9708 (株)帝国ホテルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,100	2,101	2,033	2,094	6,800	523.50
2010-12-29	2,081	2,100	2,055	2,100	3,500	525
2010-12-28	2,060	2,111	2,030	2,100	6,150	525
2010-12-27	2,083	2,083	1,960	2,080	6,400	520
2010-12-24	2,093	2,093	1,993	2,050	8,050	512.50
2010-12-22	2,012	2,080	2,012	2,043	8,000	510.75
2010-12-21	2,016	2,039	2,011	2,030	950	507.50
2010-12-20	1,985	2,015	1,985	2,015	40,850	503.75
2010-12-17	2,000	2,015	2,000	2,000	64,200	500
2010-12-16	2,000	2,015	2,000	2,000	11,550	500
2010-12-15	2,000	2,010	1,951	2,000	10,650	500
2010-12-14	2,000	2,050	1,951	2,003	30,900	500.75
2010-12-13	2,000	2,020	1,986	2,010	3,450	502.50
2010-12-10	1,965	2,090	1,965	1,990	15,600	497.50
2010-12-09	1,885	1,960	1,885	1,960	16,950	490
2010-12-08	1,870	1,880	1,870	1,880	1,300	470
2010-12-07	1,875	1,888	1,869	1,870	950	467.50
2010-12-06	1,873	1,885	1,873	1,880	400	470
2010-12-03	1,900	1,900	1,872	1,873	5,400	468.25
2010-12-02	1,884	1,884	1,862	1,884	2,950	471
2010-12-01	1,880	1,884	1,880	1,884	1,050	471
2010-11-30	1,883	1,885	1,882	1,884	1,000	471
2010-11-29	1,889	1,889	1,883	1,883	350	470.75
2010-11-26	1,895	1,895	1,888	1,888	900	472
2010-11-25	1,900	1,900	1,893	1,895	6,100	473.75
2010-11-24	1,912	1,920	1,904	1,916	3,000	479
2010-11-22	1,894	1,920	1,894	1,920	2,250	480
2010-11-19	1,920	1,920	1,886	1,898	1,050	474.50
2010-11-18	1,877	1,900	1,870	1,895	5,650	473.75
2010-11-17	1,874	1,875	1,874	1,875	150	468.75
2010-11-16	1,866	1,900	1,866	1,874	1,600	468.50
2010-11-15	1,890	1,891	1,857	1,863	1,250	465.75
2010-11-12	1,890	1,891	1,890	1,890	400	472.50
2010-11-11	1,906	1,906	1,890	1,890	250	472.50
2010-11-10	1,886	1,907	1,883	1,906	1,550	476.50
2010-11-09	1,888	1,908	1,883	1,883	450	470.75
2010-11-08	1,910	1,910	1,881	1,890	250	472.50
2010-11-05	1,873	1,905	1,873	1,904	2,100	476
2010-11-04	1,871	1,892	1,871	1,888	300	472
2010-11-02	1,880	1,896	1,859	1,893	350	473.25
2010-11-01	1,885	1,885	1,862	1,865	900	466.25
2010-10-29	1,898	1,900	1,886	1,900	750	475
2010-10-28	1,895	1,900	1,886	1,898	800	474.50
2010-10-27	1,895	1,900	1,890	1,895	1,000	473.75
2010-10-26	1,892	1,895	1,892	1,895	550	473.75
2010-10-25	1,917	1,917	1,895	1,895	4,750	473.75
2010-10-22	1,919	1,930	1,913	1,930	1,950	482.50
2010-10-21	1,905	1,926	1,904	1,926	1,900	481.50
2010-10-20	1,900	1,900	1,897	1,897	500	474.25
2010-10-19	1,888	1,912	1,888	1,900	850	475
2010-10-18	1,873	1,909	1,873	1,909	150	477.25
2010-10-15	1,894	1,915	1,894	1,912	450	478
2010-10-14	1,894	1,898	1,890	1,894	800	473.50
2010-10-13	1,910	1,920	1,903	1,920	950	480
2010-10-12	1,900	1,919	1,900	1,902	3,100	475.50
2010-10-08	1,891	1,910	1,891	1,893	450	473.25
2010-10-07	1,866	1,915	1,866	1,881	350	470.25
2010-10-06	1,858	1,920	1,858	1,861	800	465.25
2010-10-05	1,846	1,970	1,846	1,930	800	482.50
2010-10-04	1,916	1,917	1,836	1,854	1,900	463.50
2010-10-01	1,960	1,960	1,905	1,915	3,200	478.75
2010-09-30	2,070	2,070	1,910	2,010	3,400	502.50
2010-09-29	2,090	2,090	2,030	2,030	1,400	507.50
2010-09-28	2,084	2,093	2,052	2,093	950	523.25
2010-09-27	2,073	2,095	2,060	2,095	2,250	523.75
2010-09-24	2,090	2,090	2,070	2,075	5,200	518.75
2010-09-22	2,021	2,070	2,010	2,070	3,150	517.50
2010-09-21	2,023	2,027	2,023	2,027	650	506.75
2010-09-17	2,012	2,027	1,982	2,027	2,050	506.75
2010-09-16	2,011	2,011	1,990	1,990	500	497.50
2010-09-15	1,999	2,007	1,999	2,007	850	501.75
2010-09-14	1,960	1,960	1,960	1,960	100	490
2010-09-13	2,009	2,010	2,009	2,010	900	502.50
2010-09-10	1,960	2,001	1,960	2,001	2,550	500.25
2010-09-09	1,980	1,980	1,930	1,970	2,850	492.50
2010-09-08	1,975	1,976	1,975	1,976	600	494
2010-09-07	1,955	2,005	1,950	1,960	12,250	490
2010-09-06	1,945	1,946	1,900	1,945	1,500	486.25
2010-09-03	1,945	1,945	1,902	1,945	450	486.25
2010-09-02	1,948	1,948	1,915	1,945	350	486.25
2010-09-01	1,947	1,947	1,915	1,945	650	486.25
2010-08-31	1,910	1,948	1,910	1,948	750	487
2010-08-30	1,948	1,948	1,907	1,944	1,100	486
2010-08-27	1,948	1,950	1,948	1,949	600	487.25
2010-08-26	1,910	1,950	1,910	1,948	700	487
2010-08-25	1,974	1,974	1,905	1,950	5,300	487.50
2010-08-24	1,963	1,969	1,940	1,968	2,850	492
2010-08-23	1,913	1,963	1,913	1,963	3,900	490.75
2010-08-20	1,910	1,910	1,892	1,910	900	477.50
2010-08-19	1,910	1,910	1,910	1,910	200	477.50
2010-08-18	1,910	1,910	1,910	1,910	550	477.50
2010-08-17	1,910	1,920	1,890	1,890	1,750	472.50
2010-08-16	1,891	1,910	1,890	1,910	4,700	477.50
2010-08-13	1,885	1,892	1,885	1,892	700	473
2010-08-12	1,891	1,891	1,890	1,890	4,000	472.50
2010-08-11	1,891	1,891	1,891	1,891	100	472.75
2010-08-10	1,885	1,885	1,860	1,885	400	471.25
2010-08-09	1,885	1,900	1,885	1,885	600	471.25
2010-08-06	1,885	1,885	1,885	1,885	100	471.25
2010-08-05	1,920	1,920	1,885	1,885	350	471.25
2010-08-04	1,887	1,887	1,887	1,887	50	471.75
2010-08-03	1,925	1,925	1,887	1,887	300	471.75
2010-08-02	1,885	1,885	1,885	1,885	100	471.25
2010-07-30	1,892	1,892	1,874	1,890	1,000	472.50
2010-07-29	1,886	1,930	1,886	1,930	200	482.50
2010-07-28	1,872	1,921	1,872	1,910	1,950	477.50
2010-07-27	1,900	1,900	1,900	1,900	150	475
2010-07-26	1,939	1,939	1,899	1,900	500	475
2010-07-23	1,928	1,928	1,927	1,927	5,350	481.75
2010-07-22	1,900	1,928	1,900	1,928	2,150	482
2010-07-21	1,919	1,920	1,900	1,900	1,100	475
2010-07-20	1,871	1,919	1,870	1,919	2,050	479.75
2010-07-16	1,874	1,875	1,870	1,870	700	467.50
2010-07-15	1,873	1,873	1,873	1,873	350	468.25
2010-07-14	1,860	1,874	1,860	1,873	300	468.25
2010-07-13	1,847	1,860	1,847	1,860	150	465
2010-07-12	1,848	1,849	1,826	1,831	1,350	457.75
2010-07-09	1,861	1,888	1,861	1,888	300	472
2010-07-08	1,889	1,889	1,880	1,880	350	470
2010-07-07	1,856	1,889	1,856	1,889	150	472.25
2010-07-06	1,866	1,890	1,866	1,890	250	472.50
2010-07-05	1,855	1,855	1,855	1,855	100	463.75
2010-07-02	1,880	1,880	1,853	1,853	250	463.25
2010-07-01	1,891	1,891	1,830	1,891	4,300	472.75
2010-06-30	1,861	1,891	1,850	1,891	1,100	472.75
2010-06-29	1,900	1,900	1,860	1,860	1,000	465
2010-06-28	1,920	1,920	1,910	1,920	1,450	480
2010-06-25	1,955	1,955	1,910	1,920	5,750	480
2010-06-24	1,948	1,970	1,948	1,970	1,600	492.50
2010-06-23	1,905	1,960	1,903	1,960	2,250	490
2010-06-22	1,930	1,940	1,908	1,921	3,000	480.25
2010-06-21	1,958	1,970	1,936	1,970	850	492.50
2010-06-18	1,930	1,930	1,928	1,929	650	482.25
2010-06-17	1,930	1,962	1,930	1,961	1,200	490.25
2010-06-16	1,985	1,985	1,940	1,940	1,700	485
2010-06-15	1,996	1,996	1,995	1,995	4,600	498.75
2010-06-14	1,950	1,972	1,949	1,972	2,750	493
2010-06-11	1,915	1,930	1,915	1,930	1,050	482.50
2010-06-10	1,898	1,920	1,898	1,920	800	480
2010-06-09	1,890	1,900	1,890	1,900	100	475
2010-06-08	1,861	1,870	1,861	1,865	1,000	466.25
2010-06-07	1,855	1,868	1,855	1,862	1,350	465.50
2010-06-04	1,920	1,928	1,900	1,901	1,400	475.25
2010-06-03	1,916	1,930	1,915	1,930	900	482.50
2010-06-02	1,948	1,948	1,910	1,910	450	477.50
2010-06-01	1,930	1,930	1,920	1,930	900	482.50
2010-05-31	1,920	1,930	1,920	1,920	1,050	480
2010-05-28	1,903	1,920	1,900	1,920	1,550	480
2010-05-27	1,902	1,950	1,902	1,902	500	475.50
2010-05-26	1,998	1,998	1,920	1,979	4,850	494.75
2010-05-25	1,995	2,010	1,946	1,980	9,300	495
2010-05-24	1,890	1,960	1,890	1,955	4,300	488.75
2010-05-21	1,850	1,888	1,845	1,888	2,250	472
2010-05-20	1,851	1,851	1,845	1,850	1,150	462.50
2010-05-19	1,851	1,866	1,845	1,847	1,100	461.75
2010-05-18	1,883	1,883	1,800	1,880	3,050	470
2010-05-17	1,880	1,895	1,870	1,880	800	470
2010-05-14	1,881	1,908	1,881	1,883	150	470.75
2010-05-13	1,890	1,910	1,880	1,910	3,850	477.50
2010-05-11	1,888	1,899	1,880	1,880	6,050	470
2010-05-10	1,811	1,887	1,811	1,878	2,350	469.50
2010-05-07	1,900	1,900	1,810	1,850	7,900	462.50
2010-05-06	1,931	1,931	1,923	1,925	2,050	481.25
2010-04-30	1,920	1,970	1,917	1,931	1,300	482.75
2010-04-28	1,910	1,920	1,910	1,915	6,050	478.75
2010-04-27	1,905	1,925	1,905	1,915	1,450	478.75
2010-04-26	1,926	1,928	1,900	1,903	1,550	475.75
2010-04-23	1,865	1,915	1,865	1,900	13,850	475
2010-04-22	1,870	1,888	1,860	1,888	11,150	472
2010-04-21	1,839	1,865	1,839	1,865	3,600	466.25
2010-04-20	1,830	1,830	1,816	1,826	650	456.50
2010-04-19	1,829	1,858	1,816	1,820	2,750	455
2010-04-16	1,835	1,850	1,822	1,830	1,200	457.50
2010-04-15	1,830	1,839	1,807	1,839	2,600	459.75
2010-04-14	1,830	1,830	1,801	1,830	1,300	457.50
2010-04-13	1,830	1,835	1,805	1,835	950	458.75
2010-04-12	1,835	1,835	1,830	1,830	450	457.50
2010-04-09	1,830	1,830	1,795	1,795	150	448.75
2010-04-08	1,786	1,810	1,786	1,800	1,050	450
2010-04-07	1,795	1,795	1,780	1,790	1,550	447.50
2010-04-06	1,791	1,810	1,791	1,800	650	450
2010-04-05	1,800	1,800	1,790	1,790	550	447.50
2010-04-02	1,797	1,800	1,780	1,800	4,950	450
2010-04-01	1,800	1,800	1,765	1,780	700	445
2010-03-31	1,770	1,800	1,760	1,760	650	440
2010-03-30	1,750	1,800	1,750	1,800	850	450
2010-03-29	1,800	1,800	1,750	1,790	450	447.50
2010-03-26	1,840	1,840	1,805	1,807	1,000	451.75
2010-03-25	1,850	1,850	1,800	1,840	11,050	460
2010-03-24	1,727	1,780	1,727	1,770	4,700	442.50
2010-03-23	1,672	1,720	1,672	1,708	2,350	427
2010-03-19	1,699	1,700	1,699	1,700	500	425
2010-03-18	1,653	1,700	1,653	1,699	2,600	424.75
2010-03-17	1,656	1,679	1,652	1,652	900	413
2010-03-16	1,655	1,665	1,655	1,665	100	416.25
2010-03-15	1,695	1,695	1,695	1,695	250	423.75
2010-03-12	1,670	1,695	1,670	1,695	1,300	423.75
2010-03-11	1,650	1,679	1,650	1,679	150	419.75
2010-03-10	1,650	1,650	1,650	1,650	50	412.50
2010-03-09	1,680	1,680	1,650	1,650	1,050	412.50
2010-03-08	1,685	1,685	1,670	1,670	250	417.50
2010-03-05	1,635	1,635	1,635	1,635	100	408.75
2010-03-04	1,645	1,658	1,618	1,658	1,200	414.50
2010-03-03	1,659	1,659	1,635	1,645	450	411.25
2010-03-02	1,619	1,699	1,619	1,699	600	424.75
2010-03-01	1,640	1,675	1,635	1,635	1,250	408.75
2010-02-26	1,650	1,650	1,630	1,630	2,000	407.50
2010-02-25	1,700	1,700	1,638	1,638	6,800	409.50
2010-02-24	1,623	1,680	1,623	1,668	4,300	417
2010-02-23	1,620	1,627	1,614	1,627	2,100	406.75
2010-02-22	1,612	1,620	1,610	1,620	1,150	405
2010-02-19	1,612	1,612	1,599	1,610	2,100	402.50
2010-02-18	1,607	1,610	1,603	1,610	250	402.50
2010-02-17	1,610	1,627	1,601	1,601	1,800	400.25
2010-02-16	1,601	1,610	1,600	1,600	1,000	400
2010-02-15	1,611	1,612	1,610	1,610	2,150	402.50
2010-02-12	1,602	1,602	1,600	1,601	1,200	400.25
2010-02-10	1,600	1,609	1,600	1,600	2,500	400
2010-02-09	1,600	1,625	1,599	1,600	2,350	400
2010-02-08	1,610	1,620	1,599	1,600	25,100	400
2010-02-05	1,610	1,610	1,601	1,602	1,400	400.50
2010-02-04	1,626	1,628	1,610	1,628	4,500	407
2010-02-03	1,627	1,627	1,601	1,624	1,900	406
2010-02-02	1,603	1,610	1,601	1,610	700	402.50
2010-02-01	1,600	1,604	1,598	1,601	1,600	400.25
2010-01-29	1,602	1,602	1,598	1,600	800	400
2010-01-28	1,600	1,605	1,598	1,605	550	401.25
2010-01-27	1,593	1,610	1,593	1,598	3,000	399.50
2010-01-26	1,600	1,610	1,591	1,593	18,900	398.25
2010-01-25	1,633	1,633	1,600	1,600	8,350	400
2010-01-22	1,609	1,615	1,600	1,614	4,900	403.50
2010-01-21	1,600	1,608	1,596	1,608	3,250	402
2010-01-20	1,601	1,610	1,600	1,608	2,650	402
2010-01-19	1,592	1,615	1,592	1,610	2,000	402.50
2010-01-18	1,619	1,619	1,600	1,615	1,200	403.75
2010-01-15	1,600	1,620	1,599	1,619	2,350	404.75
2010-01-14	1,610	1,610	1,510	1,584	3,650	396
2010-01-13	1,620	1,629	1,600	1,610	2,100	402.50
2010-01-12	1,619	1,630	1,619	1,630	450	407.50
2010-01-08	1,624	1,630	1,619	1,619	450	404.75
2010-01-07	1,630	1,630	1,620	1,623	2,150	405.75
2010-01-06	1,623	1,636	1,620	1,636	800	409
2010-01-05	1,630	1,630	1,621	1,623	1,550	405.75
2010-01-04	1,663	1,663	1,623	1,630	1,050	407.50

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 [2010年度]

9708 (株)帝国ホテルの時系列データ [2010年度]