9708 (株)帝国ホテル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 6,990 | 7,000 | 6,990 | 7,000 | 2,000 | 1,750 |
| 2005-12-29 | 6,810 | 7,200 | 6,500 | 6,500 | 30,000 | 1,625 |
| 2005-12-28 | 6,540 | 6,620 | 6,540 | 6,540 | 23,000 | 1,635 |
| 2005-12-27 | 6,550 | 6,550 | 6,510 | 6,510 | 4,000 | 1,627.50 |
| 2005-12-26 | 5,950 | 6,550 | 5,950 | 6,550 | 6,000 | 1,637.50 |
| 2005-12-22 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 | 1,450 |
| 2005-12-21 | 5,420 | 5,650 | 5,420 | 5,600 | 5,000 | 1,400 |
| 2005-12-20 | 5,520 | 5,520 | 5,420 | 5,420 | 3,000 | 1,355 |
| 2005-12-19 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 1,325 |
| 2005-12-16 | 5,180 | 5,350 | 5,180 | 5,250 | 15,000 | 1,312.50 |
| 2005-12-15 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 1,287.50 |
| 2005-12-14 | 5,180 | 5,180 | 5,150 | 5,150 | 3,000 | 1,287.50 |
| 2005-12-12 | 5,200 | 5,300 | 5,100 | 5,100 | 5,000 | 1,275 |
| 2005-12-09 | 4,930 | 5,200 | 4,930 | 5,200 | 7,000 | 1,300 |
| 2005-12-08 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 | 1,255 |
| 2005-12-07 | 5,010 | 5,010 | 5,000 | 5,010 | 4,000 | 1,252.50 |
| 2005-12-06 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 1,252.50 |
| 2005-12-02 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 | 1,252.50 |
| 2005-12-01 | 4,980 | 5,030 | 4,980 | 5,030 | 2,000 | 1,257.50 |
| 2005-11-30 | 5,090 | 5,110 | 5,050 | 5,050 | 7,000 | 1,262.50 |
| 2005-11-29 | 4,960 | 5,100 | 4,960 | 5,100 | 5,000 | 1,275 |
| 2005-11-28 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 1,225 |
| 2005-11-25 | 4,920 | 5,000 | 4,910 | 5,000 | 3,000 | 1,250 |
| 2005-11-24 | 4,850 | 5,100 | 4,850 | 5,100 | 16,000 | 1,275 |
| 2005-11-22 | 4,950 | 4,950 | 4,900 | 4,900 | 4,000 | 1,225 |
| 2005-11-21 | 5,000 | 5,050 | 5,000 | 5,050 | 7,000 | 1,262.50 |
| 2005-11-18 | 5,000 | 5,010 | 4,860 | 5,000 | 9,000 | 1,250 |
| 2005-11-17 | 4,900 | 5,000 | 4,900 | 5,000 | 2,000 | 1,250 |
| 2005-11-16 | 4,760 | 5,100 | 4,760 | 5,050 | 19,000 | 1,262.50 |
| 2005-11-15 | 4,920 | 5,000 | 4,760 | 4,810 | 57,000 | 1,202.50 |
| 2005-11-14 | 5,100 | 5,250 | 5,100 | 5,120 | 21,000 | 1,280 |
| 2005-11-11 | 5,180 | 5,300 | 4,850 | 5,300 | 37,000 | 1,325 |
| 2005-11-10 | 4,850 | 5,200 | 4,850 | 5,080 | 17,000 | 1,270 |
| 2005-11-09 | 4,800 | 5,080 | 4,750 | 5,000 | 39,000 | 1,250 |
| 2005-11-08 | 4,970 | 4,970 | 4,770 | 4,900 | 20,000 | 1,225 |
| 2005-11-07 | 4,200 | 4,670 | 4,200 | 4,670 | 39,000 | 1,167.50 |
| 2005-11-04 | 4,100 | 4,170 | 4,060 | 4,170 | 13,000 | 1,042.50 |
| 2005-11-02 | 4,020 | 4,100 | 3,950 | 4,100 | 25,000 | 1,025 |
| 2005-11-01 | 4,120 | 4,120 | 4,020 | 4,020 | 8,000 | 1,005 |
| 2005-10-31 | 4,210 | 4,300 | 4,070 | 4,100 | 19,000 | 1,025 |
| 2005-10-28 | 4,140 | 4,240 | 4,060 | 4,160 | 19,000 | 1,040 |
| 2005-10-27 | 4,190 | 4,340 | 4,050 | 4,100 | 19,000 | 1,025 |
| 2005-10-26 | 4,290 | 4,290 | 4,100 | 4,100 | 11,000 | 1,025 |
| 2005-10-25 | 4,000 | 4,290 | 4,000 | 4,290 | 7,000 | 1,072.50 |
| 2005-10-24 | 4,060 | 4,060 | 3,970 | 4,050 | 10,000 | 1,012.50 |
| 2005-10-21 | 3,990 | 4,220 | 3,920 | 4,160 | 48,000 | 1,040 |
| 2005-10-20 | 5,230 | 5,300 | 4,030 | 4,050 | 100,000 | 1,012.50 |
| 2005-10-19 | 4,760 | 5,030 | 4,750 | 5,030 | 78,000 | 1,257.50 |
| 2005-10-18 | 4,060 | 4,530 | 4,060 | 4,530 | 66,000 | 1,132.50 |
| 2005-10-17 | 3,560 | 4,060 | 3,560 | 4,030 | 67,000 | 1,007.50 |
| 2005-10-14 | 3,160 | 3,560 | 3,160 | 3,560 | 43,000 | 890 |
| 2005-10-13 | 2,970 | 3,060 | 2,965 | 3,060 | 19,000 | 765 |
| 2005-10-12 | 2,880 | 2,880 | 2,860 | 2,860 | 2,000 | 715 |
| 2005-10-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 725 |
| 2005-10-06 | 2,945 | 2,945 | 2,900 | 2,900 | 4,000 | 725 |
| 2005-10-05 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 737.50 |
| 2005-10-04 | 2,925 | 3,000 | 2,900 | 3,000 | 19,000 | 750 |
| 2005-10-03 | 2,895 | 2,895 | 2,850 | 2,885 | 7,000 | 721.25 |
| 2005-09-30 | 2,815 | 2,815 | 2,815 | 2,815 | 1,000 | 703.75 |
| 2005-09-29 | 2,785 | 2,785 | 2,775 | 2,775 | 3,000 | 693.75 |
| 2005-09-28 | 2,780 | 2,800 | 2,770 | 2,770 | 10,000 | 692.50 |
| 2005-09-27 | 2,835 | 2,835 | 2,800 | 2,800 | 5,000 | 700 |
| 2005-09-26 | 2,915 | 2,915 | 2,850 | 2,850 | 5,000 | 712.50 |
| 2005-09-22 | 2,740 | 2,980 | 2,740 | 2,980 | 18,000 | 745 |
| 2005-09-21 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 685 |
| 2005-09-20 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 675 |
| 2005-09-16 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 680 |
| 2005-09-15 | 2,720 | 2,720 | 2,720 | 2,720 | 5,000 | 680 |
| 2005-09-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 675 |
| 2005-09-08 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 | 666.25 |
| 2005-09-05 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 | 673.75 |
| 2005-09-02 | 2,615 | 2,650 | 2,615 | 2,630 | 6,000 | 657.50 |
| 2005-08-31 | 2,790 | 2,790 | 2,730 | 2,730 | 3,000 | 682.50 |
| 2005-08-26 | 2,760 | 2,760 | 2,745 | 2,745 | 5,000 | 686.25 |
| 2005-08-23 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 700 |
| 2005-08-19 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 695 |
| 2005-08-18 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 695 |
| 2005-08-17 | 2,745 | 2,745 | 2,745 | 2,745 | 1,000 | 686.25 |
| 2005-08-15 | 2,740 | 2,760 | 2,740 | 2,760 | 3,000 | 690 |
| 2005-08-10 | 2,750 | 2,940 | 2,730 | 2,940 | 6,000 | 735 |
| 2005-08-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 675 |
| 2005-08-08 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 667.50 |
| 2005-08-04 | 2,700 | 2,700 | 2,670 | 2,670 | 2,000 | 667.50 |
| 2005-08-03 | 2,810 | 2,815 | 2,750 | 2,750 | 4,000 | 687.50 |
| 2005-07-29 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 737.50 |
| 2005-07-27 | 2,890 | 2,900 | 2,890 | 2,900 | 6,000 | 725 |
| 2005-07-26 | 2,890 | 2,920 | 2,890 | 2,920 | 3,000 | 730 |
| 2005-07-22 | 2,850 | 2,900 | 2,850 | 2,860 | 4,000 | 715 |
| 2005-07-19 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 697.50 |
| 2005-07-15 | 2,900 | 2,930 | 2,845 | 2,850 | 4,000 | 712.50 |
| 2005-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 750 |
| 2005-07-04 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 687.50 |
| 2005-07-01 | 2,950 | 2,950 | 2,910 | 2,910 | 2,000 | 727.50 |
| 2005-06-30 | 2,995 | 3,010 | 2,980 | 3,010 | 15,000 | 752.50 |
| 2005-06-29 | 2,800 | 3,010 | 2,800 | 3,010 | 52,000 | 752.50 |
| 2005-06-28 | 2,745 | 2,800 | 2,745 | 2,800 | 6,000 | 700 |
| 2005-06-27 | 2,700 | 2,780 | 2,700 | 2,750 | 10,000 | 687.50 |
| 2005-06-24 | 2,695 | 2,700 | 2,540 | 2,540 | 4,000 | 635 |
| 2005-06-23 | 2,510 | 2,690 | 2,500 | 2,690 | 12,000 | 672.50 |
| 2005-06-17 | 2,550 | 2,565 | 2,550 | 2,565 | 2,000 | 641.25 |
| 2005-06-16 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 607.50 |
| 2005-06-15 | 2,465 | 2,465 | 2,465 | 2,465 | 1,000 | 616.25 |
| 2005-06-14 | 2,415 | 2,415 | 2,415 | 2,415 | 1,000 | 603.75 |
| 2005-06-07 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 627.50 |
| 2005-06-06 | 2,630 | 2,670 | 2,630 | 2,670 | 7,000 | 667.50 |
| 2005-06-03 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 617.50 |
| 2005-06-02 | 2,370 | 2,370 | 2,310 | 2,310 | 3,000 | 577.50 |
| 2005-06-01 | 2,430 | 2,440 | 2,400 | 2,440 | 4,000 | 610 |
| 2005-05-31 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 612.50 |
| 2005-05-30 | 2,565 | 2,565 | 2,460 | 2,460 | 6,000 | 615 |
| 2005-05-27 | 2,600 | 2,600 | 2,560 | 2,560 | 2,000 | 640 |
| 2005-05-26 | 2,555 | 2,555 | 2,555 | 2,555 | 1,000 | 638.75 |
| 2005-05-25 | 2,700 | 2,700 | 2,550 | 2,550 | 5,000 | 637.50 |
| 2005-05-24 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 675 |
| 2005-05-23 | 2,940 | 2,990 | 2,695 | 2,700 | 23,000 | 675 |
| 2005-05-20 | 2,505 | 2,700 | 2,505 | 2,700 | 28,000 | 675 |
| 2005-05-19 | 2,410 | 2,530 | 2,400 | 2,450 | 17,000 | 612.50 |
| 2005-05-17 | 2,260 | 2,260 | 2,200 | 2,200 | 3,000 | 550 |
| 2005-05-16 | 2,300 | 2,300 | 2,260 | 2,270 | 6,000 | 567.50 |
| 2005-05-13 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 572.50 |
| 2005-05-12 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 577.50 |
| 2005-05-11 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 580 |
| 2005-05-10 | 2,425 | 2,425 | 2,400 | 2,400 | 2,000 | 600 |
| 2005-05-09 | 2,475 | 2,485 | 2,425 | 2,425 | 6,000 | 606.25 |
| 2005-05-06 | 2,450 | 2,460 | 2,450 | 2,460 | 2,000 | 615 |
| 2005-04-28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 612.50 |
| 2005-04-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 612.50 |
| 2005-04-20 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 615 |
| 2005-04-19 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 615 |
| 2005-04-18 | 2,555 | 2,555 | 2,500 | 2,500 | 4,000 | 625 |
| 2005-04-14 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 | 675 |
| 2005-04-13 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 687.50 |
| 2005-04-11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 687.50 |
| 2005-04-07 | 2,820 | 2,860 | 2,820 | 2,820 | 4,000 | 705 |
| 2005-04-05 | 2,535 | 2,660 | 2,530 | 2,660 | 7,000 | 665 |
| 2005-04-04 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 | 631.25 |
| 2005-03-31 | 2,605 | 2,660 | 2,605 | 2,660 | 2,000 | 665 |
| 2005-03-30 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 | 625 |
| 2005-03-29 | 2,750 | 2,750 | 2,620 | 2,620 | 3,000 | 655 |
| 2005-03-28 | 2,805 | 2,805 | 2,800 | 2,800 | 5,000 | 700 |
| 2005-03-24 | 2,845 | 2,860 | 2,845 | 2,860 | 5,000 | 715 |
| 2005-03-23 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 742.50 |
| 2005-03-22 | 3,050 | 3,050 | 2,950 | 2,980 | 9,000 | 745 |
| 2005-03-18 | 2,850 | 2,850 | 2,730 | 2,840 | 4,000 | 710 |
| 2005-03-17 | 2,870 | 2,910 | 2,830 | 2,830 | 3,000 | 707.50 |
| 2005-03-16 | 2,640 | 2,720 | 2,640 | 2,720 | 2,000 | 680 |
| 2005-03-15 | 2,900 | 2,900 | 2,680 | 2,680 | 16,000 | 670 |
| 2005-03-14 | 2,640 | 3,040 | 2,640 | 3,030 | 14,000 | 757.50 |
| 2005-03-11 | 2,520 | 2,640 | 2,520 | 2,640 | 14,000 | 660 |
| 2005-03-10 | 2,420 | 2,460 | 2,420 | 2,450 | 5,000 | 612.50 |
| 2005-03-07 | 2,450 | 2,465 | 2,385 | 2,385 | 3,000 | 596.25 |
| 2005-03-04 | 2,500 | 2,500 | 2,430 | 2,430 | 2,000 | 607.50 |
| 2005-03-03 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 607.50 |
| 2005-03-02 | 2,580 | 2,580 | 2,500 | 2,500 | 4,000 | 625 |
| 2005-03-01 | 2,335 | 2,500 | 2,335 | 2,500 | 5,000 | 625 |
| 2005-02-25 | 2,330 | 2,400 | 2,330 | 2,330 | 6,000 | 582.50 |
| 2005-02-24 | 2,410 | 2,410 | 2,310 | 2,310 | 5,000 | 577.50 |
| 2005-02-23 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 | 612.50 |
| 2005-02-22 | 2,620 | 2,620 | 2,460 | 2,480 | 7,000 | 620 |
| 2005-02-21 | 2,440 | 2,740 | 2,435 | 2,740 | 23,000 | 685 |
| 2005-02-18 | 2,205 | 2,460 | 2,200 | 2,440 | 20,000 | 610 |
| 2005-02-17 | 2,180 | 2,190 | 2,180 | 2,180 | 4,000 | 545 |
| 2005-02-16 | 2,100 | 2,140 | 2,090 | 2,100 | 9,000 | 525 |
| 2005-02-15 | 2,045 | 2,045 | 2,045 | 2,045 | 2,000 | 511.25 |
| 2005-02-14 | 2,045 | 2,050 | 2,045 | 2,050 | 3,000 | 512.50 |
| 2005-02-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 500 |
| 2005-02-07 | 1,990 | 2,000 | 1,990 | 2,000 | 5,000 | 500 |
| 2005-02-04 | 1,977 | 1,990 | 1,977 | 1,985 | 4,000 | 496.25 |
| 2005-02-02 | 1,962 | 1,962 | 1,961 | 1,961 | 2,000 | 490.25 |
| 2005-02-01 | 1,958 | 1,979 | 1,958 | 1,979 | 3,000 | 494.75 |
| 2005-01-31 | 1,933 | 1,940 | 1,933 | 1,935 | 4,000 | 483.75 |
| 2005-01-26 | 1,980 | 1,980 | 1,950 | 1,960 | 3,000 | 490 |
| 2005-01-25 | 1,959 | 1,960 | 1,950 | 1,960 | 3,000 | 490 |
| 2005-01-24 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 485 |
| 2005-01-19 | 1,970 | 1,970 | 1,930 | 1,930 | 3,000 | 482.50 |
| 2005-01-18 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
| 2005-01-17 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 482.50 |
| 2005-01-14 | 1,930 | 1,940 | 1,930 | 1,940 | 2,000 | 485 |
| 2005-01-13 | 1,910 | 1,930 | 1,910 | 1,930 | 3,000 | 482.50 |
| 2005-01-12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 492.50 |
| 2005-01-07 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
| 2005-01-06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 497.50 |
| 2005-01-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株