9708 (株)帝国ホテル の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 497.50 |
| 2004-12-28 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 500 |
| 2004-12-27 | 1,900 | 2,000 | 1,900 | 2,000 | 3,000 | 500 |
| 2004-12-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 2004-12-21 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 472.50 |
| 2004-12-20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 487.50 |
| 2004-12-17 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 507.50 |
| 2004-12-15 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 495 |
| 2004-12-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 500 |
| 2004-12-10 | 2,005 | 2,005 | 2,000 | 2,000 | 2,000 | 500 |
| 2004-12-08 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 | 513.75 |
| 2004-12-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 2004-12-02 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 540 |
| 2004-12-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 500 |
| 2004-11-29 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
| 2004-11-25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
| 2004-11-24 | 1,960 | 1,960 | 1,955 | 1,955 | 2,000 | 488.75 |
| 2004-11-18 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 497.50 |
| 2004-11-17 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 497.50 |
| 2004-11-16 | 1,960 | 1,990 | 1,960 | 1,990 | 2,000 | 497.50 |
| 2004-11-11 | 2,035 | 2,075 | 2,035 | 2,075 | 2,000 | 518.75 |
| 2004-11-09 | 2,050 | 2,050 | 1,980 | 2,000 | 4,000 | 500 |
| 2004-11-08 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 522.50 |
| 2004-11-05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 515 |
| 2004-11-04 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 | 515 |
| 2004-11-02 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 | 526.25 |
| 2004-11-01 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 516.25 |
| 2004-10-28 | 2,145 | 2,145 | 2,065 | 2,065 | 3,000 | 516.25 |
| 2004-10-26 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 516.25 |
| 2004-10-25 | 1,985 | 2,025 | 1,985 | 2,025 | 2,000 | 506.25 |
| 2004-10-22 | 2,145 | 2,145 | 2,145 | 2,145 | 1,000 | 536.25 |
| 2004-10-21 | 2,185 | 2,185 | 2,185 | 2,185 | 1,000 | 546.25 |
| 2004-10-18 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 535 |
| 2004-10-15 | 2,120 | 2,150 | 2,100 | 2,100 | 5,000 | 525 |
| 2004-10-14 | 2,160 | 2,160 | 2,150 | 2,150 | 5,000 | 537.50 |
| 2004-10-08 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 562.50 |
| 2004-10-07 | 2,260 | 2,260 | 2,255 | 2,255 | 3,000 | 563.75 |
| 2004-10-06 | 2,250 | 2,330 | 2,250 | 2,250 | 3,000 | 562.50 |
| 2004-10-05 | 2,320 | 2,320 | 2,270 | 2,270 | 4,000 | 567.50 |
| 2004-10-04 | 2,400 | 2,400 | 2,350 | 2,400 | 8,000 | 600 |
| 2004-10-01 | 2,330 | 2,395 | 2,330 | 2,390 | 6,000 | 597.50 |
| 2004-09-30 | 2,340 | 2,340 | 2,200 | 2,250 | 5,000 | 562.50 |
| 2004-09-29 | 2,170 | 2,350 | 2,170 | 2,350 | 6,000 | 587.50 |
| 2004-09-28 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 505 |
| 2004-09-27 | 2,010 | 2,050 | 2,010 | 2,050 | 3,000 | 512.50 |
| 2004-09-22 | 2,020 | 2,030 | 2,000 | 2,030 | 3,000 | 507.50 |
| 2004-09-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 2004-09-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 2004-09-14 | 2,035 | 2,035 | 2,035 | 2,035 | 1,000 | 508.75 |
| 2004-09-13 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 500 |
| 2004-09-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 2004-09-01 | 2,235 | 2,240 | 2,235 | 2,240 | 2,000 | 560 |
| 2004-08-25 | 2,190 | 2,200 | 2,190 | 2,200 | 4,000 | 550 |
| 2004-08-24 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 562.50 |
| 2004-08-18 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 562.50 |
| 2004-08-11 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 537.50 |
| 2004-08-10 | 2,155 | 2,155 | 2,150 | 2,150 | 3,000 | 537.50 |
| 2004-08-05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 537.50 |
| 2004-08-04 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 537.50 |
| 2004-08-02 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 537.50 |
| 2004-07-30 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 537.50 |
| 2004-07-29 | 2,150 | 2,150 | 2,120 | 2,120 | 10,000 | 530 |
| 2004-07-28 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 527.50 |
| 2004-07-27 | 2,150 | 2,150 | 2,105 | 2,140 | 7,000 | 535 |
| 2004-07-26 | 2,110 | 2,125 | 2,110 | 2,125 | 7,000 | 531.25 |
| 2004-07-23 | 2,100 | 2,140 | 2,070 | 2,120 | 9,000 | 530 |
| 2004-07-22 | 2,080 | 2,115 | 2,080 | 2,115 | 2,000 | 528.75 |
| 2004-07-21 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 530 |
| 2004-07-20 | 2,080 | 2,115 | 2,080 | 2,115 | 3,000 | 528.75 |
| 2004-07-16 | 2,100 | 2,120 | 2,060 | 2,120 | 4,000 | 530 |
| 2004-07-15 | 2,130 | 2,130 | 2,120 | 2,120 | 2,000 | 530 |
| 2004-07-14 | 2,140 | 2,210 | 2,140 | 2,210 | 2,000 | 552.50 |
| 2004-07-13 | 2,030 | 2,030 | 2,020 | 2,020 | 3,000 | 505 |
| 2004-07-12 | 2,200 | 2,200 | 2,060 | 2,100 | 4,000 | 525 |
| 2004-07-09 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 550 |
| 2004-07-08 | 2,300 | 2,300 | 2,200 | 2,200 | 3,000 | 550 |
| 2004-07-07 | 2,040 | 2,350 | 2,020 | 2,350 | 11,000 | 587.50 |
| 2004-07-06 | 2,510 | 2,510 | 2,400 | 2,400 | 4,000 | 600 |
| 2004-07-05 | 3,150 | 3,200 | 2,600 | 2,800 | 37,000 | 700 |
| 2004-07-01 | 2,500 | 2,700 | 2,500 | 2,700 | 11,000 | 675 |
| 2004-06-30 | 2,000 | 2,300 | 2,000 | 2,300 | 19,000 | 575 |
| 2004-06-29 | 1,800 | 2,000 | 1,800 | 2,000 | 6,000 | 500 |
| 2004-06-28 | 1,682 | 1,682 | 1,680 | 1,680 | 4,000 | 420 |
| 2004-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 407.50 |
| 2004-06-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 402.50 |
| 2004-06-18 | 1,699 | 1,700 | 1,699 | 1,700 | 2,000 | 425 |
| 2004-06-16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 407.50 |
| 2004-06-10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 407.50 |
| 2004-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2004-06-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 407.50 |
| 2004-06-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 407.50 |
| 2004-05-31 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 412.50 |
| 2004-05-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2004-05-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2004-05-17 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 412.50 |
| 2004-05-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2004-05-10 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 | 412.50 |
| 2004-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2004-04-27 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 413.75 |
| 2004-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2004-04-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2004-04-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 422.50 |
| 2004-04-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2004-04-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2004-04-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2004-04-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2004-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2004-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 425 |
| 2004-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2004-03-26 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 | 405.25 |
| 2004-03-25 | 1,519 | 1,600 | 1,519 | 1,600 | 11,000 | 400 |
| 2004-03-24 | 1,495 | 1,520 | 1,495 | 1,520 | 5,000 | 380 |
| 2004-03-22 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 | 374.75 |
| 2004-03-19 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 | 357.25 |
| 2004-03-18 | 1,441 | 1,441 | 1,440 | 1,440 | 6,000 | 360 |
| 2004-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 362.50 |
| 2004-03-11 | 1,410 | 1,485 | 1,400 | 1,485 | 7,000 | 371.25 |
| 2004-03-09 | 1,370 | 1,470 | 1,370 | 1,470 | 6,000 | 367.50 |
| 2004-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 2004-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 2004-03-04 | 1,304 | 1,400 | 1,304 | 1,400 | 5,000 | 350 |
| 2004-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 2004-03-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 320 |
| 2004-02-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 317.50 |
| 2004-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 317.50 |
| 2004-02-17 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 315 |
| 2004-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2004-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2004-02-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 2004-02-02 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 312.75 |
| 2004-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 2004-01-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 322.50 |
| 2004-01-22 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 315 |
| 2004-01-15 | 1,240 | 1,240 | 1,226 | 1,226 | 2,000 | 306.50 |
| 2004-01-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 330 |
| 2004-01-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 320 |
| 2004-01-09 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 305 |
| 2004-01-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 2004-01-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 2004-01-06 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 310 |
| 2004-01-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株