9708 (株)帝国ホテルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,803	1,810	1,803	1,810	250	452.50
2011-12-29	1,839	1,839	1,799	1,810	400	452.50
2011-12-28	1,775	1,840	1,735	1,840	1,600	460
2011-12-27	1,760	1,760	1,750	1,750	150	437.50
2011-12-26	1,774	1,774	1,750	1,750	3,050	437.50
2011-12-22	1,770	1,780	1,770	1,771	6,550	442.75
2011-12-21	1,801	1,810	1,795	1,810	2,600	452.50
2011-12-20	1,780	1,806	1,778	1,800	3,050	450
2011-12-19	1,779	1,780	1,779	1,780	350	445
2011-12-16	1,790	1,800	1,777	1,780	900	445
2011-12-15	1,790	1,790	1,790	1,790	50	447.50
2011-12-14	1,779	1,779	1,779	1,779	150	444.75
2011-12-13	1,797	1,797	1,797	1,797	50	449.25
2011-12-12	1,798	1,798	1,798	1,798	50	449.50
2011-12-09	1,770	1,797	1,760	1,770	1,100	442.50
2011-12-08	1,781	1,798	1,763	1,772	350	443
2011-12-07	1,790	1,809	1,749	1,750	2,950	437.50
2011-12-06	1,797	1,797	1,790	1,790	200	447.50
2011-12-05	1,785	1,810	1,785	1,810	450	452.50
2011-12-02	1,800	1,835	1,800	1,835	650	458.75
2011-12-01	1,760	1,800	1,760	1,800	800	450
2011-11-30	1,790	1,790	1,751	1,751	150	437.75
2011-11-29	1,755	1,790	1,755	1,790	250	447.50
2011-11-28	1,754	1,755	1,754	1,755	350	438.75
2011-11-25	1,743	1,760	1,743	1,750	4,950	437.50
2011-11-24	1,744	1,759	1,740	1,759	1,550	439.75
2011-11-22	1,731	1,743	1,731	1,743	250	435.75
2011-11-21	1,728	1,731	1,725	1,731	1,450	432.75
2011-11-18	1,720	1,720	1,710	1,720	700	430
2011-11-17	1,731	1,731	1,725	1,725	200	431.25
2011-11-16	1,715	1,740	1,715	1,740	300	435
2011-11-15	1,705	1,715	1,705	1,715	700	428.75
2011-11-14	1,720	1,721	1,715	1,715	600	428.75
2011-11-11	1,710	1,730	1,710	1,720	1,050	430
2011-11-10	1,710	1,710	1,700	1,710	1,100	427.50
2011-11-09	1,702	1,729	1,690	1,725	1,150	431.25
2011-11-08	1,773	1,773	1,658	1,690	16,200	422.50
2011-11-07	1,812	1,813	1,812	1,813	100	453.25
2011-11-04	1,850	1,850	1,850	1,850	200	462.50
2011-11-02	1,885	1,885	1,852	1,853	300	463.25
2011-10-31	1,850	1,885	1,850	1,885	1,550	471.25
2011-10-28	1,857	1,857	1,830	1,850	400	462.50
2011-10-26	1,882	1,898	1,858	1,897	1,250	474.25
2011-10-25	1,890	1,890	1,880	1,882	4,450	470.50
2011-10-24	1,830	1,830	1,811	1,830	850	457.50
2011-10-21	1,812	1,817	1,806	1,817	1,350	454.25
2011-10-20	1,810	1,810	1,810	1,810	250	452.50
2011-10-19	1,810	1,810	1,810	1,810	100	452.50
2011-10-18	1,810	1,811	1,805	1,805	2,400	451.25
2011-10-17	1,817	1,817	1,806	1,806	600	451.50
2011-10-14	1,831	1,831	1,831	1,831	250	457.75
2011-10-13	1,836	1,836	1,810	1,810	1,850	452.50
2011-10-12	1,819	1,819	1,819	1,819	50	454.75
2011-10-11	1,813	1,813	1,813	1,813	50	453.25
2011-10-07	1,811	1,811	1,810	1,810	300	452.50
2011-10-06	1,801	1,805	1,801	1,805	200	451.25
2011-10-05	1,804	1,825	1,802	1,803	350	450.75
2011-10-04	1,820	1,820	1,804	1,804	650	451
2011-10-03	1,808	1,810	1,808	1,810	250	452.50
2011-09-30	1,838	1,841	1,811	1,811	250	452.75
2011-09-29	1,800	1,800	1,800	1,800	450	450
2011-09-28	1,800	1,840	1,800	1,820	950	455
2011-09-27	1,835	1,845	1,830	1,845	750	461.25
2011-09-26	1,879	1,879	1,825	1,835	600	458.75
2011-09-22	1,874	1,874	1,874	1,874	4,750	468.50
2011-09-21	1,853	1,870	1,850	1,870	4,550	467.50
2011-09-20	1,850	1,870	1,837	1,866	2,250	466.50
2011-09-16	1,872	1,872	1,861	1,863	1,200	465.75
2011-09-15	1,884	1,884	1,865	1,865	1,100	466.25
2011-09-14	1,893	1,899	1,865	1,884	2,050	471
2011-09-13	1,898	1,898	1,868	1,894	750	473.50
2011-09-12	1,889	1,889	1,868	1,868	150	467
2011-09-09	1,892	1,892	1,856	1,889	1,900	472.25
2011-09-08	1,903	1,903	1,888	1,895	1,750	473.75
2011-09-07	1,897	1,914	1,890	1,914	900	478.50
2011-09-06	1,906	1,946	1,866	1,866	1,950	466.50
2011-09-05	1,920	1,920	1,905	1,906	350	476.50
2011-09-02	1,954	1,954	1,900	1,930	1,700	482.50
2011-09-01	1,960	1,960	1,916	1,955	650	488.75
2011-08-31	1,949	1,970	1,949	1,958	2,350	489.50
2011-08-30	1,912	1,949	1,912	1,949	250	487.25
2011-08-29	1,903	1,915	1,903	1,915	300	478.75
2011-08-26	1,911	1,911	1,911	1,911	100	477.75
2011-08-25	1,960	1,960	1,925	1,925	5,150	481.25
2011-08-24	1,908	1,920	1,908	1,910	1,600	477.50
2011-08-23	1,885	1,899	1,885	1,899	500	474.75
2011-08-22	1,880	1,880	1,860	1,875	1,300	468.75
2011-08-19	1,897	1,906	1,885	1,900	1,150	475
2011-08-18	1,915	1,915	1,915	1,915	100	478.75
2011-08-17	1,909	1,909	1,909	1,909	200	477.25
2011-08-15	1,907	1,908	1,907	1,908	300	477
2011-08-12	1,934	1,934	1,933	1,933	200	483.25
2011-08-11	1,938	1,938	1,900	1,900	750	475
2011-08-10	1,939	1,941	1,911	1,938	650	484.50
2011-08-09	1,891	1,911	1,850	1,911	2,400	477.75
2011-08-08	1,900	1,920	1,900	1,901	2,450	475.25
2011-08-05	1,915	1,929	1,905	1,905	800	476.25
2011-08-04	1,950	1,995	1,925	1,950	3,800	487.50
2011-08-03	1,928	1,928	1,903	1,916	2,750	479
2011-08-02	1,962	1,962	1,924	1,935	2,700	483.75
2011-08-01	1,953	1,961	1,927	1,950	2,900	487.50
2011-07-29	1,958	1,958	1,953	1,953	400	488.25
2011-07-28	1,950	1,959	1,950	1,951	3,700	487.75
2011-07-27	1,985	1,985	1,985	1,985	200	496.25
2011-07-26	1,967	1,970	1,950	1,950	2,300	487.50
2011-07-25	1,986	1,992	1,966	1,989	6,950	497.25
2011-07-22	1,982	1,990	1,970	1,988	3,000	497
2011-07-21	1,968	1,995	1,968	1,989	2,750	497.25
2011-07-20	2,002	2,015	1,910	1,985	5,350	496.25
2011-07-19	2,001	2,001	2,000	2,000	1,600	500
2011-07-15	2,000	2,001	2,000	2,000	2,000	500
2011-07-14	2,000	2,007	2,000	2,000	3,200	500
2011-07-13	2,002	2,002	2,000	2,000	950	500
2011-07-12	2,001	2,048	2,001	2,002	1,500	500.50
2011-07-11	2,003	2,009	2,001	2,001	450	500.25
2011-07-08	2,008	2,010	2,008	2,010	700	502.50
2011-07-07	2,002	2,003	2,000	2,003	5,050	500.75
2011-07-06	2,002	2,002	2,002	2,002	550	500.50
2011-07-05	2,009	2,009	2,002	2,002	500	500.50
2011-07-04	2,016	2,016	2,004	2,014	10,950	503.50
2011-07-01	2,015	2,015	2,014	2,014	450	503.50
2011-06-30	2,009	2,016	2,004	2,016	900	504
2011-06-29	2,039	2,039	2,002	2,015	3,000	503.75
2011-06-28	2,001	2,012	1,999	2,012	13,450	503
2011-06-27	2,000	2,012	2,000	2,012	2,050	503
2011-06-24	2,000	2,014	1,998	2,013	11,300	503.25
2011-06-23	2,001	2,030	2,000	2,030	3,550	507.50
2011-06-22	2,000	2,003	1,919	2,003	3,800	500.75
2011-06-21	2,005	2,010	2,000	2,010	2,800	502.50
2011-06-20	2,010	2,015	2,003	2,015	500	503.75
2011-06-17	2,001	2,014	2,001	2,012	400	503
2011-06-16	1,998	2,002	1,995	1,999	3,650	499.75
2011-06-15	1,995	2,002	1,995	2,001	3,350	500.25
2011-06-14	2,015	2,034	2,015	2,032	4,050	508
2011-06-13	2,020	2,040	2,011	2,020	1,600	505
2011-06-10	2,010	2,019	2,010	2,017	350	504.25
2011-06-09	2,005	2,007	2,005	2,006	200	501.50
2011-06-08	2,018	2,020	2,018	2,020	650	505
2011-06-07	2,007	2,020	2,007	2,020	300	505
2011-06-06	2,040	2,040	2,005	2,006	350	501.50
2011-06-03	2,004	2,045	2,004	2,045	100	511.25
2011-06-02	2,039	2,049	2,001	2,049	550	512.25
2011-06-01	2,000	2,040	2,000	2,001	300	500.25
2011-05-31	2,011	2,040	2,011	2,040	550	510
2011-05-30	2,000	2,030	2,000	2,000	4,150	500
2011-05-27	2,028	2,030	2,000	2,030	2,850	507.50
2011-05-26	2,030	2,030	2,000	2,000	500	500
2011-05-25	2,046	2,046	2,040	2,040	4,100	510
2011-05-24	2,000	2,045	2,000	2,045	4,200	511.25
2011-05-23	1,975	1,998	1,975	1,997	650	499.25
2011-05-20	1,994	2,000	1,980	1,980	1,800	495
2011-05-19	2,003	2,010	1,995	1,995	4,500	498.75
2011-05-18	2,005	2,023	1,994	1,999	900	499.75
2011-05-17	2,004	2,008	2,004	2,005	300	501.25
2011-05-16	1,990	2,050	1,990	1,994	600	498.50
2011-05-13	1,981	1,999	1,980	1,990	350	497.50
2011-05-12	1,966	2,016	1,966	1,980	750	495
2011-05-11	1,967	1,980	1,965	1,980	350	495
2011-05-10	1,966	1,967	1,962	1,967	550	491.75
2011-05-09	1,988	2,088	1,977	1,977	600	494.25
2011-05-06	2,019	2,019	1,931	1,948	1,200	487
2011-05-02	2,000	2,000	1,960	2,000	1,350	500
2011-04-28	2,000	2,000	1,950	2,000	300	500
2011-04-27	2,050	2,050	2,010	2,010	400	502.50
2011-04-26	2,071	2,071	2,043	2,043	850	510.75
2011-04-25	2,054	2,054	2,020	2,021	4,500	505.25
2011-04-22	2,060	2,060	2,000	2,055	3,800	513.75
2011-04-21	2,016	2,090	2,016	2,089	1,250	522.25
2011-04-20	2,000	2,026	1,985	2,025	1,000	506.25
2011-04-19	1,970	2,030	1,970	2,029	1,150	507.25
2011-04-18	1,990	2,000	1,980	2,000	350	500
2011-04-15	2,010	2,010	1,950	1,950	1,000	487.50
2011-04-14	1,915	1,930	1,915	1,930	400	482.50
2011-04-13	1,910	1,925	1,900	1,925	2,400	481.25
2011-04-12	1,900	1,911	1,900	1,901	1,700	475.25
2011-04-11	1,901	1,904	1,901	1,904	600	476
2011-04-08	1,907	1,908	1,900	1,901	1,100	475.25
2011-04-07	1,900	1,934	1,900	1,934	250	483.50
2011-04-06	1,910	1,910	1,882	1,885	900	471.25
2011-04-05	1,965	1,966	1,910	1,910	1,200	477.50
2011-04-04	2,000	2,000	1,864	1,950	6,750	487.50
2011-04-01	2,000	2,001	2,000	2,001	2,200	500.25
2011-03-31	2,000	2,135	1,980	2,070	1,200	517.50
2011-03-30	1,960	2,000	1,960	1,999	1,100	499.75
2011-03-29	1,900	1,979	1,850	1,979	4,050	494.75
2011-03-28	1,963	2,030	1,920	1,945	3,350	486.25
2011-03-25	2,059	2,120	2,031	2,050	6,050	512.50
2011-03-24	2,010	2,047	1,969	2,030	3,750	507.50
2011-03-23	1,989	2,030	1,980	2,009	4,400	502.25
2011-03-22	1,955	1,996	1,944	1,990	6,500	497.50
2011-03-18	1,802	1,943	1,802	1,927	4,250	481.75
2011-03-17	1,800	1,847	1,700	1,801	5,200	450.25
2011-03-16	1,700	1,860	1,700	1,800	4,900	450
2011-03-15	1,800	1,840	1,660	1,700	11,000	425
2011-03-14	1,945	1,950	1,815	1,899	9,200	474.75
2011-03-11	2,170	2,228	2,136	2,160	2,050	540
2011-03-10	2,250	2,253	2,150	2,184	6,150	546
2011-03-09	2,292	2,292	2,251	2,265	1,350	566.25
2011-03-08	2,286	2,293	2,280	2,293	600	573.25
2011-03-07	2,310	2,320	2,285	2,285	1,650	571.25
2011-03-04	2,340	2,340	2,296	2,297	5,000	574.25
2011-03-03	2,368	2,368	2,331	2,340	1,350	585
2011-03-02	2,344	2,369	2,344	2,368	800	592
2011-03-01	2,371	2,371	2,301	2,370	5,100	592.50
2011-02-28	2,305	2,374	2,305	2,370	2,850	592.50
2011-02-25	2,400	2,401	2,331	2,338	7,000	584.50
2011-02-24	2,413	2,449	2,405	2,418	4,400	604.50
2011-02-23	2,398	2,420	2,370	2,412	2,450	603
2011-02-22	2,430	2,440	2,397	2,400	5,950	600
2011-02-21	2,332	2,398	2,251	2,398	5,150	599.50
2011-02-18	2,239	2,331	2,210	2,331	6,650	582.75
2011-02-17	2,190	2,215	2,190	2,215	650	553.75
2011-02-16	2,230	2,279	2,174	2,196	4,400	549
2011-02-15	2,240	2,250	2,200	2,222	2,600	555.50
2011-02-14	2,297	2,300	2,222	2,222	4,800	555.50
2011-02-10	2,220	2,250	2,210	2,250	800	562.50
2011-02-09	2,232	2,232	2,220	2,220	350	555
2011-02-08	2,202	2,273	2,202	2,240	2,450	560
2011-02-07	2,175	2,275	2,175	2,198	2,200	549.50
2011-02-04	2,195	2,200	2,174	2,181	2,250	545.25
2011-02-03	2,209	2,250	2,191	2,200	4,150	550
2011-02-02	2,180	2,238	2,161	2,209	10,650	552.25
2011-02-01	2,130	2,200	2,130	2,150	3,400	537.50
2011-01-31	2,080	2,180	2,080	2,180	2,100	545
2011-01-28	2,075	2,149	2,075	2,091	1,900	522.75
2011-01-27	2,124	2,180	2,075	2,075	1,800	518.75
2011-01-26	2,125	2,125	2,035	2,124	1,150	531
2011-01-25	2,198	2,198	2,075	2,075	5,550	518.75
2011-01-24	2,057	2,139	2,054	2,100	5,600	525
2011-01-21	2,050	2,065	2,050	2,057	3,400	514.25
2011-01-20	2,011	2,057	2,011	2,057	4,550	514.25
2011-01-19	2,005	2,030	2,001	2,020	2,700	505
2011-01-18	2,030	2,030	2,007	2,010	1,850	502.50
2011-01-17	2,037	2,037	2,030	2,030	800	507.50
2011-01-14	2,000	2,025	2,000	2,020	4,400	505
2011-01-13	2,005	2,005	1,998	2,000	5,700	500
2011-01-12	2,001	2,005	2,000	2,005	1,600	501.25
2011-01-11	2,000	2,050	2,000	2,001	3,250	500.25
2011-01-07	2,009	2,040	2,006	2,035	1,200	508.75
2011-01-06	2,013	2,050	1,997	2,019	4,150	504.75
2011-01-05	2,094	2,094	2,030	2,031	1,200	507.75
2011-01-04	2,090	2,100	2,064	2,065	2,150	516.25

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 [2011年度]

9708 (株)帝国ホテルの時系列データ [2011年度]