9708 (株)帝国ホテルの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,999	2,090	1,990	2,090	4,600	522.50
2008-12-29	1,995	2,000	1,935	2,000	1,300	500
2008-12-26	1,960	1,990	1,960	1,989	450	497.25
2008-12-25	1,930	1,950	1,906	1,915	350	478.75
2008-12-24	1,900	1,990	1,900	1,990	2,800	497.50
2008-12-22	1,990	1,990	1,943	1,950	1,750	487.50
2008-12-19	2,000	2,000	1,970	1,980	300	495
2008-12-18	2,000	2,000	1,970	1,970	150	492.50
2008-12-17	2,005	2,005	1,980	2,000	900	500
2008-12-16	2,000	2,000	1,984	2,000	850	500
2008-12-15	2,000	2,000	1,985	2,000	4,750	500
2008-12-12	1,995	2,010	1,985	2,000	3,850	500
2008-12-11	1,998	2,005	1,985	1,985	12,050	496.25
2008-12-10	2,000	2,000	2,000	2,000	900	500
2008-12-09	2,000	2,015	1,992	2,000	250	500
2008-12-08	2,000	2,010	1,990	2,010	700	502.50
2008-12-05	1,995	2,010	1,995	2,010	1,200	502.50
2008-12-04	2,000	2,045	1,995	1,995	700	498.75
2008-12-03	2,000	2,000	1,980	1,991	6,300	497.75
2008-12-02	2,100	2,110	2,050	2,050	2,000	512.50
2008-12-01	2,100	2,100	2,050	2,080	750	520
2008-11-28	2,000	2,110	1,998	2,110	3,850	527.50
2008-11-27	2,020	2,020	1,965	1,995	650	498.75
2008-11-26	2,050	2,050	1,945	1,991	3,850	497.75
2008-11-25	2,050	2,065	2,020	2,060	950	515
2008-11-21	1,960	2,030	1,950	1,999	4,350	499.75
2008-11-20	2,050	2,050	2,000	2,000	1,050	500
2008-11-19	2,085	2,085	2,020	2,060	900	515
2008-11-18	2,015	2,070	2,010	2,050	1,050	512.50
2008-11-17	2,090	2,090	2,030	2,035	850	508.75
2008-11-14	2,080	2,080	1,965	2,050	1,850	512.50
2008-11-13	1,990	2,065	1,955	2,000	3,200	500
2008-11-12	2,015	2,090	1,971	2,020	8,350	505
2008-11-11	2,115	2,120	2,040	2,040	950	510
2008-11-10	2,100	2,140	2,075	2,095	1,350	523.75
2008-11-07	2,045	2,060	1,950	2,000	3,950	500
2008-11-06	2,125	2,125	2,020	2,045	2,600	511.25
2008-11-05	2,110	2,135	2,085	2,130	3,200	532.50
2008-11-04	2,120	2,200	2,065	2,085	2,250	521.25
2008-10-31	2,080	2,270	2,080	2,100	3,850	525
2008-10-30	2,010	2,100	2,010	2,040	1,300	510
2008-10-29	2,050	2,075	2,030	2,050	1,250	512.50
2008-10-28	1,950	2,000	1,890	1,950	7,200	487.50
2008-10-27	2,000	2,000	1,950	1,999	7,650	499.75
2008-10-24	2,090	2,095	2,000	2,000	1,300	500
2008-10-23	2,025	2,115	2,025	2,085	1,200	521.25
2008-10-22	2,145	2,200	2,140	2,155	3,650	538.75
2008-10-21	2,100	2,185	2,100	2,180	4,100	545
2008-10-20	2,005	2,085	2,005	2,085	950	521.25
2008-10-17	2,035	2,100	1,980	1,980	1,400	495
2008-10-16	2,005	2,005	1,980	1,980	2,700	495
2008-10-15	2,060	2,135	2,020	2,120	5,050	530
2008-10-14	2,215	2,220	2,060	2,180	2,000	545
2008-10-10	1,960	2,045	1,890	1,984	7,950	496
2008-10-09	1,940	2,050	1,840	2,040	8,800	510
2008-10-08	2,045	2,045	1,930	2,000	11,700	500
2008-10-07	1,980	2,100	1,980	2,050	12,950	512.50
2008-10-06	2,200	2,200	2,020	2,200	10,850	550
2008-10-03	2,290	2,290	2,205	2,205	3,000	551.25
2008-10-02	2,330	2,330	2,295	2,295	550	573.75
2008-10-01	2,260	2,310	2,260	2,300	1,550	575
2008-09-30	2,245	2,295	2,100	2,235	7,300	558.75
2008-09-29	2,355	2,355	2,350	2,350	150	587.50
2008-09-26	2,300	2,385	2,300	2,350	1,900	587.50
2008-09-25	2,290	2,390	2,290	2,390	2,200	597.50
2008-09-24	2,480	2,480	2,310	2,420	3,200	605
2008-09-22	2,415	2,495	2,415	2,475	5,400	618.75
2008-09-19	2,415	2,415	2,370	2,415	3,750	603.75
2008-09-18	2,370	2,415	2,290	2,415	5,600	603.75
2008-09-17	2,160	2,410	2,160	2,410	9,850	602.50
2008-09-16	2,270	2,270	2,160	2,180	8,950	545
2008-09-12	2,300	2,320	2,250	2,305	3,550	576.25
2008-09-11	2,450	2,450	2,300	2,300	4,550	575
2008-09-10	2,250	2,500	2,220	2,490	7,800	622.50
2008-09-09	2,280	2,290	2,280	2,290	700	572.50
2008-09-08	2,190	2,335	2,150	2,300	10,650	575
2008-09-05	2,270	2,270	2,230	2,270	2,400	567.50
2008-09-04	2,350	2,430	2,240	2,390	6,800	597.50
2008-09-03	2,395	2,505	2,380	2,380	2,500	595
2008-09-02	2,400	2,535	2,400	2,400	5,250	600
2008-09-01	2,510	2,570	2,450	2,480	9,100	620
2008-08-29	2,630	2,700	2,500	2,670	20,600	667.50
2008-08-28	2,380	2,790	2,340	2,710	20,600	677.50
2008-08-27	2,120	2,390	2,085	2,390	10,250	597.50
2008-08-26	2,145	2,180	2,075	2,180	13,800	545
2008-08-25	2,180	2,200	2,125	2,125	20,900	531.25
2008-08-22	2,215	2,250	2,200	2,200	1,450	550
2008-08-21	2,240	2,280	2,180	2,215	9,100	553.75
2008-08-20	2,300	2,300	2,220	2,225	9,650	556.25
2008-08-19	2,330	2,330	2,160	2,220	21,050	555
2008-08-18	2,340	2,340	2,250	2,330	5,650	582.50
2008-08-15	2,285	2,340	2,260	2,340	3,750	585
2008-08-14	2,230	2,265	2,200	2,230	11,700	557.50
2008-08-13	2,280	2,300	2,230	2,290	2,200	572.50
2008-08-12	2,260	2,290	2,225	2,280	4,500	570
2008-08-11	2,285	2,300	2,250	2,260	3,300	565
2008-08-08	2,300	2,310	2,230	2,260	15,300	565
2008-08-07	2,370	2,380	2,265	2,305	6,350	576.25
2008-08-06	2,375	2,395	2,315	2,370	5,750	592.50
2008-08-05	2,375	2,395	2,250	2,375	10,100	593.75
2008-08-04	2,440	2,475	2,355	2,385	11,050	596.25
2008-08-01	2,460	2,515	2,440	2,515	2,350	628.75
2008-07-31	2,510	2,525	2,450	2,500	13,450	625
2008-07-30	2,550	2,580	2,460	2,505	7,000	626.25
2008-07-29	2,530	2,560	2,500	2,550	6,100	637.50
2008-07-28	2,600	2,640	2,545	2,610	8,350	652.50
2008-07-25	2,615	2,615	2,520	2,595	2,750	648.75
2008-07-24	2,520	2,620	2,500	2,620	7,100	655
2008-07-23	2,520	2,520	2,460	2,500	4,700	625
2008-07-22	2,500	2,540	2,500	2,540	9,750	635
2008-07-18	2,640	2,700	2,490	2,500	7,450	625
2008-07-17	2,470	2,600	2,470	2,600	4,800	650
2008-07-16	2,505	2,565	2,460	2,470	3,400	617.50
2008-07-15	2,615	2,615	2,460	2,465	9,400	616.25
2008-07-14	2,645	2,645	2,610	2,640	3,450	660
2008-07-11	2,615	2,680	2,615	2,630	11,750	657.50
2008-07-10	2,695	2,695	2,600	2,610	4,450	652.50
2008-07-09	2,740	2,740	2,670	2,700	11,900	675
2008-07-08	2,835	2,835	2,730	2,740	8,450	685
2008-07-07	2,810	2,845	2,805	2,820	5,250	705
2008-07-04	2,855	2,885	2,810	2,850	4,350	712.50
2008-07-03	2,910	2,945	2,800	2,860	5,400	715
2008-07-02	3,020	3,020	2,860	2,950	7,900	737.50
2008-07-01	3,000	3,030	2,980	2,980	1,850	745
2008-06-30	3,010	3,050	2,980	3,000	1,850	750
2008-06-27	3,000	3,010	2,930	3,000	3,550	750
2008-06-26	3,100	3,190	3,010	3,080	4,250	770
2008-06-25	3,210	3,250	3,100	3,110	1,300	777.50
2008-06-24	3,260	3,290	3,200	3,210	1,850	802.50
2008-06-23	3,300	3,350	3,250	3,270	1,900	817.50
2008-06-20	3,310	3,330	3,300	3,330	2,350	832.50
2008-06-19	3,390	3,390	3,290	3,330	4,900	832.50
2008-06-18	3,400	3,400	3,380	3,400	1,000	850
2008-06-17	3,360	3,400	3,350	3,390	1,400	847.50
2008-06-16	3,400	3,410	3,300	3,410	3,700	852.50
2008-06-13	3,400	3,460	3,400	3,410	1,350	852.50
2008-06-12	3,570	3,570	3,330	3,360	6,600	840
2008-06-11	3,560	3,570	3,420	3,570	3,100	892.50
2008-06-10	3,600	3,600	3,550	3,570	1,950	892.50
2008-06-09	3,550	3,590	3,550	3,590	1,250	897.50
2008-06-06	3,550	3,600	3,550	3,600	1,150	900
2008-06-05	3,580	3,600	3,550	3,560	1,750	890
2008-06-04	3,510	3,570	3,510	3,540	600	885
2008-06-03	3,580	3,590	3,490	3,510	7,100	877.50
2008-06-02	3,610	3,630	3,580	3,600	1,800	900
2008-05-30	3,580	3,660	3,540	3,660	2,500	915
2008-05-29	3,610	3,630	3,570	3,590	2,150	897.50
2008-05-28	3,670	3,680	3,620	3,660	2,400	915
2008-05-27	3,670	3,680	3,660	3,670	1,400	917.50
2008-05-26	3,690	3,700	3,660	3,680	2,450	920
2008-05-23	3,790	3,790	3,680	3,690	2,450	922.50
2008-05-22	3,730	3,800	3,690	3,780	2,400	945
2008-05-21	3,710	3,740	3,700	3,720	2,700	930
2008-05-20	3,750	3,750	3,720	3,750	3,450	937.50
2008-05-19	3,760	3,760	3,720	3,740	1,200	935
2008-05-16	3,750	3,750	3,710	3,730	1,350	932.50
2008-05-15	3,710	3,740	3,690	3,720	4,500	930
2008-05-14	3,790	3,790	3,700	3,710	6,650	927.50
2008-05-13	3,790	3,800	3,740	3,790	1,400	947.50
2008-05-12	3,740	3,840	3,740	3,790	3,400	947.50
2008-05-09	3,840	3,840	3,720	3,800	1,800	950
2008-05-08	3,790	3,840	3,790	3,840	1,250	960
2008-05-07	3,860	3,860	3,780	3,810	1,850	952.50
2008-05-02	3,840	3,850	3,830	3,850	1,900	962.50
2008-05-01	3,760	3,770	3,710	3,770	2,100	942.50
2008-04-30	3,700	3,840	3,680	3,800	8,750	950
2008-04-28	3,720	3,730	3,680	3,700	5,200	925
2008-04-25	3,790	3,800	3,760	3,760	1,850	940
2008-04-24	3,810	3,810	3,750	3,790	800	947.50
2008-04-23	3,700	3,780	3,660	3,770	3,900	942.50
2008-04-22	3,800	3,820	3,790	3,800	850	950
2008-04-21	3,780	3,850	3,730	3,850	2,700	962.50
2008-04-18	3,800	3,800	3,780	3,780	700	945
2008-04-17	3,800	3,800	3,790	3,800	5,950	950
2008-04-16	3,780	3,800	3,710	3,800	2,600	950
2008-04-15	3,800	3,840	3,750	3,750	3,150	937.50
2008-04-14	3,800	3,810	3,770	3,770	2,050	942.50
2008-04-11	3,780	3,840	3,780	3,840	1,200	960
2008-04-10	3,810	3,820	3,760	3,820	3,350	955
2008-04-09	3,860	3,870	3,780	3,860	3,850	965
2008-04-08	3,900	3,910	3,870	3,890	1,200	972.50
2008-04-07	3,910	3,910	3,850	3,900	2,900	975
2008-04-04	3,960	3,960	3,890	3,930	3,950	982.50
2008-04-03	3,870	3,970	3,870	3,940	2,700	985
2008-04-02	3,860	3,990	3,850	3,900	8,500	975
2008-04-01	3,910	4,000	3,880	3,910	3,000	977.50
2008-03-31	3,950	4,000	3,900	3,980	3,150	995
2008-03-28	3,850	3,950	3,820	3,950	3,750	987.50
2008-03-27	3,900	3,900	3,850	3,850	3,600	962.50
2008-03-26	3,970	3,990	3,950	3,950	2,350	987.50
2008-03-25	3,990	4,000	3,950	3,950	6,000	987.50
2008-03-24	4,000	4,000	3,980	4,000	4,600	1,000
2008-03-21	3,990	4,010	3,960	3,970	5,850	992.50
2008-03-19	4,090	4,100	3,910	3,990	16,600	997.50
2008-03-18	4,000	4,100	3,900	3,900	3,750	975
2008-03-17	4,170	4,170	4,000	4,100	4,250	1,025
2008-03-14	4,550	4,550	4,320	4,320	750	1,080
2008-03-13	4,640	4,700	4,600	4,600	1,650	1,150
2008-03-12	4,690	4,690	4,590	4,590	7,450	1,147.50
2008-03-11	4,500	4,600	4,500	4,590	7,250	1,147.50
2008-03-10	4,730	4,740	4,680	4,740	3,500	1,185
2008-03-07	4,700	4,800	4,560	4,800	2,550	1,200
2008-03-06	4,790	4,840	4,740	4,800	2,250	1,200
2008-03-05	4,800	4,890	4,750	4,800	450	1,200
2008-03-04	4,850	4,900	4,850	4,900	300	1,225
2008-03-03	4,850	4,850	4,810	4,850	1,900	1,212.50
2008-02-29	4,890	4,940	4,800	4,920	5,850	1,230
2008-02-28	4,910	4,950	4,880	4,900	2,850	1,225
2008-02-27	4,900	4,920	4,800	4,900	2,000	1,225
2008-02-26	4,920	4,920	4,800	4,800	1,100	1,200
2008-02-25	4,800	4,990	4,800	4,980	2,250	1,245
2008-02-22	5,010	5,090	4,910	5,000	4,450	1,250
2008-02-21	5,100	5,150	5,040	5,100	1,150	1,275
2008-02-20	5,070	5,070	4,980	5,000	7,500	1,250
2008-02-19	5,130	5,160	5,130	5,150	1,850	1,287.50
2008-02-18	4,920	5,150	4,920	5,100	6,600	1,275
2008-02-15	4,940	5,000	4,900	4,970	15,850	1,242.50
2008-02-14	4,930	4,990	4,930	4,980	2,350	1,245
2008-02-13	4,890	4,950	4,880	4,940	4,200	1,235
2008-02-12	4,870	4,980	4,800	4,880	2,700	1,220
2008-02-08	4,850	4,870	4,830	4,850	2,400	1,212.50
2008-02-07	4,740	4,800	4,740	4,790	1,400	1,197.50
2008-02-06	4,750	4,800	4,550	4,700	2,200	1,175
2008-02-05	4,840	4,850	4,740	4,800	1,700	1,200
2008-02-04	4,750	4,840	4,710	4,840	3,350	1,210
2008-02-01	4,700	4,750	4,600	4,600	2,150	1,150
2008-01-31	4,710	4,740	4,690	4,740	2,600	1,185
2008-01-30	4,470	4,750	4,470	4,650	5,550	1,162.50
2008-01-29	4,350	4,490	4,350	4,470	1,850	1,117.50
2008-01-28	4,100	4,290	4,100	4,210	1,850	1,052.50
2008-01-25	4,050	4,200	4,050	4,100	3,500	1,025
2008-01-24	3,760	4,100	3,750	4,100	8,000	1,025
2008-01-23	4,020	4,120	3,860	3,860	4,500	965
2008-01-22	4,020	4,070	4,000	4,000	10,500	1,000
2008-01-21	4,150	4,200	4,060	4,170	6,700	1,042.50
2008-01-18	4,050	4,400	4,000	4,400	13,650	1,100
2008-01-17	4,400	4,500	4,050	4,050	9,600	1,012.50
2008-01-16	4,300	4,550	4,300	4,550	3,950	1,137.50
2008-01-15	4,790	4,790	4,300	4,400	13,600	1,100
2008-01-11	5,000	5,000	4,740	4,800	14,950	1,200
2008-01-10	5,050	5,050	4,950	5,000	2,150	1,250
2008-01-09	5,000	5,000	4,710	5,000	3,600	1,250
2008-01-08	5,150	5,160	5,000	5,110	2,800	1,277.50
2008-01-07	5,240	5,250	5,130	5,250	1,750	1,312.50
2008-01-04	5,300	5,300	5,150	5,240	1,000	1,310

分割・併合履歴： [2023-09-28]1株→2株 [2013-09-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9708 (株)帝国ホテル の時系列データ [2008年度]

9708 (株)帝国ホテルの時系列データ [2008年度]