9708 (株)帝国ホテル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-04 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 392.50 |
| 2000-12-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 2000-11-30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 382.50 |
| 2000-11-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 2000-11-27 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 381.25 |
| 2000-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 380 |
| 2000-11-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 380 |
| 2000-10-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 2000-10-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 2000-10-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 2000-09-26 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 392.50 |
| 2000-09-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 377.50 |
| 2000-09-14 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 | 375.50 |
| 2000-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2000-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2000-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 2000-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2000-08-18 | 1,501 | 1,501 | 1,500 | 1,500 | 2,000 | 375 |
| 2000-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2000-08-09 | 1,501 | 1,501 | 1,501 | 1,501 | 3,000 | 375.25 |
| 2000-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2000-07-27 | 1,500 | 1,500 | 1,460 | 1,460 | 2,000 | 365 |
| 2000-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2000-07-07 | 1,501 | 1,501 | 1,500 | 1,500 | 5,000 | 375 |
| 2000-07-05 | 1,550 | 1,550 | 1,539 | 1,539 | 4,000 | 384.75 |
| 2000-07-04 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 385 |
| 2000-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2000-06-12 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 2000-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 2000-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 375 |
| 2000-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2000-05-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2000-05-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2000-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 412.50 |
| 2000-05-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2000-04-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2000-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2000-04-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2000-04-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2000-04-13 | 1,649 | 1,701 | 1,649 | 1,701 | 3,000 | 425.25 |
| 2000-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2000-04-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 2000-04-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 2000-04-05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 425 |
| 2000-04-04 | 1,666 | 1,666 | 1,666 | 1,666 | 3,000 | 416.50 |
| 2000-03-30 | 1,666 | 1,666 | 1,666 | 1,666 | 1,000 | 416.50 |
| 2000-03-27 | 1,979 | 1,979 | 1,979 | 1,979 | 1,000 | 494.75 |
| 2000-03-24 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 | 431 |
| 2000-03-16 | 1,721 | 1,721 | 1,721 | 1,721 | 1,000 | 430.25 |
| 2000-03-02 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 | 422.75 |
| 2000-02-24 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 2000-02-23 | 1,680 | 1,681 | 1,680 | 1,681 | 2,000 | 420.25 |
| 2000-02-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 2000-02-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 2000-02-16 | 1,899 | 1,899 | 1,899 | 1,899 | 2,000 | 474.75 |
| 2000-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 2000-02-02 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 482.50 |
| 2000-02-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 482.50 |
| 2000-01-28 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 482.50 |
| 2000-01-25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 2000-01-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 417.50 |
| 2000-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 407.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株