9708 (株)帝国ホテル の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 900 |
| 1986-12-24 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 900 |
| 1986-12-19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 900 |
| 1986-12-09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 900 |
| 1986-12-03 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 900 |
| 1986-11-20 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 900 |
| 1986-11-12 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 922.50 |
| 1986-11-04 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 935 |
| 1986-10-31 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 937.50 |
| 1986-09-19 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 1,125 |
| 1986-06-26 | 4,950 | 5,000 | 4,950 | 5,000 | 4,000 | 1,250 |
| 1986-06-25 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 1,235 |
| 1986-06-24 | 4,960 | 4,990 | 4,900 | 4,950 | 10,000 | 1,237.50 |
| 1986-06-23 | 4,950 | 4,950 | 4,950 | 4,950 | 3,000 | 1,237.50 |
| 1986-06-18 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 1,200 |
| 1986-06-17 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 1,162.50 |
| 1986-06-12 | 4,580 | 4,580 | 4,580 | 4,580 | 4,000 | 1,145 |
| 1986-06-11 | 4,520 | 4,530 | 4,520 | 4,530 | 2,000 | 1,132.50 |
| 1986-06-10 | 4,520 | 4,520 | 4,500 | 4,510 | 3,000 | 1,127.50 |
| 1986-06-09 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 1,127.50 |
| 1986-06-07 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 1,125 |
| 1986-06-06 | 4,330 | 4,380 | 4,330 | 4,380 | 4,000 | 1,095 |
| 1986-06-03 | 4,140 | 4,230 | 4,140 | 4,230 | 10,000 | 1,057.50 |
| 1986-06-02 | 4,040 | 4,090 | 4,000 | 4,090 | 7,000 | 1,022.50 |
| 1986-05-31 | 3,990 | 3,990 | 3,990 | 3,990 | 3,000 | 997.50 |
| 1986-05-30 | 3,910 | 3,910 | 3,910 | 3,910 | 3,000 | 977.50 |
| 1986-05-29 | 3,700 | 3,800 | 3,700 | 3,800 | 5,000 | 950 |
| 1986-05-27 | 3,340 | 3,340 | 3,340 | 3,340 | 3,000 | 835 |
| 1986-05-26 | 3,560 | 3,560 | 3,310 | 3,310 | 15,000 | 827.50 |
| 1986-05-24 | 3,900 | 3,900 | 3,610 | 3,610 | 7,000 | 902.50 |
| 1986-05-23 | 4,010 | 4,010 | 3,950 | 3,950 | 3,000 | 987.50 |
| 1986-05-22 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 | 1,025 |
| 1986-05-21 | 3,950 | 4,000 | 3,950 | 4,000 | 5,000 | 1,000 |
| 1986-05-20 | 3,900 | 4,050 | 3,900 | 3,950 | 14,000 | 987.50 |
| 1986-05-19 | 3,950 | 4,000 | 3,950 | 4,000 | 7,000 | 1,000 |
| 1986-05-17 | 3,590 | 3,950 | 3,590 | 3,950 | 25,000 | 987.50 |
| 1986-05-15 | 3,210 | 3,210 | 3,200 | 3,200 | 2,000 | 800 |
| 1986-05-13 | 3,400 | 3,400 | 3,210 | 3,210 | 6,000 | 802.50 |
| 1986-05-12 | 3,550 | 3,550 | 3,350 | 3,350 | 7,000 | 837.50 |
| 1986-05-09 | 3,500 | 3,600 | 3,500 | 3,600 | 4,000 | 900 |
| 1986-05-08 | 3,340 | 3,500 | 3,340 | 3,500 | 5,000 | 875 |
| 1986-05-02 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 810 |
| 1986-05-01 | 3,260 | 3,260 | 3,220 | 3,220 | 6,000 | 805 |
| 1986-04-28 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 827.50 |
| 1986-04-25 | 3,200 | 3,210 | 3,200 | 3,210 | 19,000 | 802.50 |
| 1986-04-24 | 3,380 | 3,380 | 3,150 | 3,150 | 16,000 | 787.50 |
| 1986-04-23 | 3,690 | 3,710 | 3,430 | 3,430 | 26,000 | 857.50 |
| 1986-04-22 | 3,420 | 3,690 | 3,420 | 3,690 | 24,000 | 922.50 |
| 1986-04-21 | 3,420 | 3,420 | 3,420 | 3,420 | 7,000 | 855 |
| 1986-04-16 | 3,200 | 3,220 | 3,200 | 3,220 | 6,000 | 805 |
| 1986-04-15 | 3,260 | 3,260 | 3,200 | 3,200 | 5,000 | 800 |
| 1986-04-14 | 3,200 | 3,260 | 3,200 | 3,260 | 2,000 | 815 |
| 1986-04-11 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 | 800 |
| 1986-04-10 | 3,350 | 3,350 | 3,200 | 3,200 | 5,000 | 800 |
| 1986-04-08 | 3,550 | 3,550 | 3,450 | 3,450 | 3,000 | 862.50 |
| 1986-04-07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 887.50 |
| 1986-04-03 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 | 865 |
| 1986-04-01 | 3,420 | 3,460 | 3,420 | 3,460 | 3,000 | 865 |
| 1986-03-31 | 3,370 | 3,370 | 3,370 | 3,370 | 9,000 | 842.50 |
| 1986-03-17 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 | 727.50 |
| 1986-03-15 | 2,900 | 2,930 | 2,900 | 2,900 | 26,000 | 725 |
| 1986-03-14 | 3,200 | 3,200 | 2,860 | 2,860 | 25,000 | 715 |
| 1986-03-13 | 3,660 | 3,660 | 3,250 | 3,250 | 15,000 | 812.50 |
| 1986-03-12 | 3,910 | 3,910 | 3,700 | 3,700 | 28,000 | 925 |
| 1986-02-17 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 912.50 |
| 1986-01-23 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 | 767.50 |
| 1986-01-22 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 762.50 |
| 1986-01-21 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 755 |
| 1986-01-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 750 |
| 1986-01-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 750 |
| 1986-01-04 | 2,970 | 3,000 | 2,970 | 3,000 | 3,000 | 750 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株