9708 (株)帝国ホテル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 2003-12-24 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 300.25 |
| 2003-12-22 | 1,201 | 1,201 | 1,200 | 1,200 | 6,000 | 300 |
| 2003-12-19 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 2003-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2003-12-17 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 297.50 |
| 2003-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 2003-12-12 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 297.75 |
| 2003-12-10 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 297.75 |
| 2003-12-09 | 1,270 | 1,270 | 1,190 | 1,190 | 10,000 | 297.50 |
| 2003-12-08 | 1,210 | 1,210 | 1,191 | 1,210 | 3,000 | 302.50 |
| 2003-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 297.50 |
| 2003-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 2003-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 300 |
| 2003-11-21 | 1,200 | 1,210 | 1,199 | 1,200 | 5,000 | 300 |
| 2003-11-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2003-11-11 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 | 315.25 |
| 2003-11-10 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 325.25 |
| 2003-10-23 | 1,321 | 1,321 | 1,321 | 1,321 | 2,000 | 330.25 |
| 2003-10-22 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 330.25 |
| 2003-10-20 | 1,391 | 1,391 | 1,381 | 1,381 | 2,000 | 345.25 |
| 2003-10-16 | 1,390 | 1,501 | 1,390 | 1,501 | 6,000 | 375.25 |
| 2003-10-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2003-10-06 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 330.25 |
| 2003-09-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 330 |
| 2003-09-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 330 |
| 2003-09-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 330 |
| 2003-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2003-09-11 | 1,310 | 1,310 | 1,280 | 1,282 | 11,000 | 320.50 |
| 2003-09-08 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 326.50 |
| 2003-09-02 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 312.50 |
| 2003-08-29 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 320 |
| 2003-08-28 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 | 325 |
| 2003-08-18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 340 |
| 2003-08-14 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 345 |
| 2003-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 2003-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 2003-08-01 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 345 |
| 2003-07-31 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 337.50 |
| 2003-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 2003-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 2003-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 2003-07-24 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 350 |
| 2003-07-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 335 |
| 2003-07-14 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 335.50 |
| 2003-07-09 | 1,322 | 1,322 | 1,322 | 1,322 | 1,000 | 330.50 |
| 2003-07-03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 330 |
| 2003-06-30 | 1,400 | 1,540 | 1,400 | 1,540 | 2,000 | 385 |
| 2003-06-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 2003-06-25 | 1,375 | 1,375 | 1,350 | 1,350 | 5,000 | 337.50 |
| 2003-06-24 | 1,350 | 1,365 | 1,350 | 1,365 | 3,000 | 341.25 |
| 2003-06-20 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 327.50 |
| 2003-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 337.50 |
| 2003-06-18 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 351.25 |
| 2003-06-16 | 1,320 | 1,320 | 1,285 | 1,285 | 3,000 | 321.25 |
| 2003-06-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 370 |
| 2003-05-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 370 |
| 2003-05-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 315 |
| 2003-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2003-03-31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2003-03-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2003-03-20 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 | 357.25 |
| 2003-03-14 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 332.25 |
| 2003-03-12 | 1,209 | 1,309 | 1,209 | 1,309 | 2,000 | 327.25 |
| 2003-03-11 | 1,309 | 1,329 | 1,309 | 1,329 | 3,000 | 332.25 |
| 2003-03-10 | 1,580 | 1,580 | 1,309 | 1,309 | 3,000 | 327.25 |
| 2003-02-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 2003-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 2003-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2003-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2003-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 2003-01-14 | 1,201 | 1,201 | 1,201 | 1,201 | 3,000 | 300.25 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株