9708 (株)帝国ホテル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 2002-12-24 | 1,100 | 1,180 | 1,100 | 1,180 | 2,000 | 295 |
| 2002-12-20 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 | 285 |
| 2002-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 2002-12-16 | 1,140 | 1,260 | 1,140 | 1,260 | 3,000 | 315 |
| 2002-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 325 |
| 2002-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2002-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 325 |
| 2002-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2002-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2002-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 337.50 |
| 2002-11-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 362.50 |
| 2002-11-01 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 380 |
| 2002-10-29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 2002-10-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 2002-10-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2002-10-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 2002-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2002-09-20 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 399.75 |
| 2002-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-09-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2002-08-29 | 1,600 | 1,600 | 1,550 | 1,550 | 8,000 | 387.50 |
| 2002-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-07-17 | 1,610 | 1,610 | 1,550 | 1,550 | 7,000 | 387.50 |
| 2002-07-15 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 405 |
| 2002-07-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-06-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 410 |
| 2002-06-03 | 1,581 | 1,581 | 1,581 | 1,581 | 1,000 | 395.25 |
| 2002-05-29 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 401.25 |
| 2002-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-05-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-04-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 437.50 |
| 2002-04-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2002-04-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2002-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-04-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-04-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 405 |
| 2002-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-03-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 405 |
| 2002-03-14 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 405 |
| 2002-03-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 405 |
| 2002-03-12 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 400.25 |
| 2002-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-03-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 2002-03-04 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 445 |
| 2002-03-01 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 2002-02-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2002-01-31 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 | 425 |
| 2002-01-28 | 1,550 | 1,650 | 1,550 | 1,650 | 2,000 | 412.50 |
| 2002-01-25 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 387.50 |
| 2002-01-11 | 1,600 | 1,600 | 1,500 | 1,500 | 2,000 | 375 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株