9708 (株)帝国ホテルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,312	2,349	2,301	2,312	2,000	578
2012-12-27	2,350	2,350	2,310	2,311	5,550	577.75
2012-12-26	2,312	2,365	2,299	2,311	4,950	577.75
2012-12-25	2,290	2,313	2,288	2,313	9,050	578.25
2012-12-21	2,285	2,292	2,280	2,287	3,450	571.75
2012-12-20	2,274	2,289	2,261	2,271	3,200	567.75
2012-12-19	2,250	2,277	2,243	2,270	11,500	567.50
2012-12-18	2,232	2,258	2,226	2,250	1,200	562.50
2012-12-17	2,236	2,270	2,227	2,240	1,250	560
2012-12-14	2,226	2,289	2,220	2,239	1,700	559.75
2012-12-13	2,230	2,235	2,220	2,235	850	558.75
2012-12-12	2,217	2,295	2,216	2,228	3,450	557
2012-12-11	2,223	2,223	2,214	2,216	500	554
2012-12-10	2,220	2,250	2,211	2,250	3,200	562.50
2012-12-07	2,220	2,220	2,211	2,220	450	555
2012-12-06	2,218	2,260	2,218	2,220	400	555
2012-12-05	2,301	2,301	2,236	2,248	3,450	562
2012-12-04	2,163	2,240	2,150	2,201	1,800	550.25
2012-12-03	2,190	2,200	2,152	2,200	1,300	550
2012-11-30	2,151	2,151	2,150	2,150	1,050	537.50
2012-11-29	2,150	2,150	2,150	2,150	1,000	537.50
2012-11-28	2,155	2,155	2,150	2,150	2,300	537.50
2012-11-27	2,155	2,155	2,150	2,155	850	538.75
2012-11-26	2,200	2,200	2,169	2,170	300	542.50
2012-11-22	2,190	2,201	2,150	2,200	5,650	550
2012-11-21	2,138	2,168	2,120	2,168	1,400	542
2012-11-20	2,124	2,160	2,124	2,132	450	533
2012-11-19	2,100	2,125	2,100	2,121	1,250	530.25
2012-11-16	2,130	2,130	2,105	2,106	1,550	526.50
2012-11-15	2,120	2,200	2,105	2,107	2,100	526.75
2012-11-14	2,124	2,124	2,106	2,107	400	526.75
2012-11-13	2,106	2,120	2,105	2,106	1,300	526.50
2012-11-12	2,122	2,125	2,105	2,105	1,300	526.25
2012-11-09	2,106	2,106	2,104	2,104	300	526
2012-11-08	2,107	2,107	2,106	2,106	100	526.50
2012-11-07	2,106	2,106	2,106	2,106	50	526.50
2012-11-06	2,125	2,125	2,102	2,103	650	525.75
2012-11-05	2,125	2,126	2,125	2,125	900	531.25
2012-11-02	2,122	2,123	2,100	2,110	3,250	527.50
2012-11-01	2,150	2,160	2,121	2,122	450	530.50
2012-10-31	2,160	2,160	2,110	2,110	100	527.50
2012-10-30	2,126	2,126	2,110	2,110	900	527.50
2012-10-29	2,240	2,240	2,121	2,160	1,400	540
2012-10-26	2,151	2,200	2,151	2,200	1,250	550
2012-10-25	2,200	2,200	2,160	2,160	3,800	540
2012-10-24	2,170	2,185	2,143	2,159	1,650	539.75
2012-10-23	2,130	2,175	2,130	2,170	1,200	542.50
2012-10-22	2,100	2,130	2,100	2,121	4,000	530.25
2012-10-19	2,102	2,119	2,101	2,102	550	525.50
2012-10-18	2,119	2,119	2,101	2,101	350	525.25
2012-10-17	2,115	2,115	2,015	2,100	3,050	525
2012-10-16	2,116	2,120	2,115	2,115	250	528.75
2012-10-15	2,116	2,150	2,116	2,121	400	530.25
2012-10-12	2,150	2,150	2,121	2,121	450	530.25
2012-10-11	2,120	2,120	2,120	2,120	100	530
2012-10-10	2,130	2,141	2,130	2,131	250	532.75
2012-10-09	2,150	2,155	2,110	2,122	1,000	530.50
2012-10-05	2,199	2,200	2,170	2,200	450	550
2012-10-04	2,169	2,199	2,120	2,195	1,450	548.75
2012-10-03	2,170	2,200	2,100	2,150	2,950	537.50
2012-10-02	2,149	2,149	2,099	2,120	2,150	530
2012-10-01	2,100	2,116	2,052	2,099	1,050	524.75
2012-09-28	2,050	2,250	2,050	2,100	3,050	525
2012-09-27	2,100	2,100	2,100	2,100	100	525
2012-09-26	2,100	2,105	2,099	2,100	600	525
2012-09-25	2,120	2,120	2,080	2,112	6,150	528
2012-09-24	2,115	2,121	2,106	2,106	3,150	526.50
2012-09-21	2,123	2,126	2,110	2,115	1,500	528.75
2012-09-20	2,120	2,120	2,110	2,120	500	530
2012-09-19	2,101	2,120	2,091	2,120	4,700	530
2012-09-18	2,100	2,110	2,090	2,100	2,350	525
2012-09-14	2,115	2,115	2,070	2,080	2,500	520
2012-09-13	2,160	2,175	2,052	2,065	3,400	516.25
2012-09-12	2,160	2,170	2,160	2,160	1,100	540
2012-09-11	2,197	2,197	2,120	2,160	1,100	540
2012-09-10	2,286	2,290	2,159	2,160	1,450	540
2012-09-07	2,325	2,330	2,300	2,300	450	575
2012-09-06	2,325	2,378	2,325	2,328	2,050	582
2012-09-05	2,380	2,385	2,375	2,375	150	593.75
2012-09-04	2,404	2,407	2,381	2,390	950	597.50
2012-09-03	2,400	2,405	2,400	2,405	1,300	601.25
2012-08-31	2,432	2,432	2,412	2,412	550	603
2012-08-30	2,436	2,436	2,432	2,432	450	608
2012-08-29	2,425	2,450	2,425	2,450	150	612.50
2012-08-27	2,477	2,477	2,450	2,450	250	612.50
2012-08-24	2,471	2,471	2,446	2,449	3,600	612.25
2012-08-23	2,458	2,475	2,458	2,464	1,450	616
2012-08-22	2,440	2,455	2,435	2,455	500	613.75
2012-08-21	2,440	2,448	2,430	2,435	750	608.75
2012-08-20	2,442	2,442	2,411	2,440	850	610
2012-08-16	2,431	2,433	2,416	2,433	1,100	608.25
2012-08-15	2,436	2,436	2,410	2,436	1,450	609
2012-08-14	2,417	2,417	2,417	2,417	150	604.25
2012-08-13	2,455	2,455	2,455	2,455	100	613.75
2012-08-10	2,422	2,422	2,415	2,415	450	603.75
2012-08-09	2,414	2,414	2,414	2,414	200	603.50
2012-08-08	2,465	2,465	2,431	2,464	200	616
2012-08-06	2,454	2,460	2,454	2,454	850	613.50
2012-08-02	2,408	2,460	2,408	2,460	200	615
2012-08-01	2,454	2,454	2,404	2,404	250	601
2012-07-31	2,474	2,474	2,369	2,449	1,600	612.25
2012-07-30	2,470	2,470	2,459	2,459	150	614.75
2012-07-27	2,401	2,420	2,401	2,420	350	605
2012-07-26	2,415	2,450	2,401	2,405	450	601.25
2012-07-25	2,520	2,520	2,410	2,450	4,850	612.50
2012-07-24	2,510	2,510	2,490	2,510	1,550	627.50
2012-07-23	2,451	2,490	2,451	2,490	2,000	622.50
2012-07-20	2,445	2,499	2,445	2,451	1,550	612.75
2012-07-19	2,425	2,440	2,425	2,440	300	610
2012-07-18	2,445	2,445	2,422	2,422	550	605.50
2012-07-17	2,438	2,438	2,438	2,438	350	609.50
2012-07-13	2,405	2,439	2,405	2,439	400	609.75
2012-07-12	2,425	2,425	2,425	2,425	100	606.25
2012-07-11	2,416	2,430	2,416	2,430	150	607.50
2012-07-10	2,450	2,480	2,450	2,480	1,050	620
2012-07-09	2,400	2,400	2,400	2,400	100	600
2012-07-06	2,399	2,440	2,399	2,440	2,500	610
2012-07-05	2,405	2,449	2,400	2,449	400	612.25
2012-07-04	2,435	2,439	2,435	2,439	550	609.75
2012-07-03	2,435	2,435	2,386	2,435	450	608.75
2012-07-02	2,384	2,386	2,384	2,386	100	596.50
2012-06-29	2,400	2,450	2,400	2,400	950	600
2012-06-28	2,426	2,455	2,405	2,405	200	601.25
2012-06-27	2,425	2,425	2,425	2,425	100	606.25
2012-06-26	2,481	2,481	2,400	2,445	1,000	611.25
2012-06-25	2,500	2,515	2,481	2,481	4,200	620.25
2012-06-22	2,450	2,469	2,431	2,462	2,800	615.50
2012-06-21	2,402	2,445	2,402	2,445	1,400	611.25
2012-06-20	2,398	2,435	2,385	2,400	1,500	600
2012-06-19	2,391	2,400	2,391	2,400	100	600
2012-06-18	2,391	2,498	2,391	2,400	900	600
2012-06-15	2,490	2,490	2,340	2,390	3,800	597.50
2012-06-14	2,300	2,300	2,300	2,300	550	575
2012-06-13	2,300	2,319	2,290	2,300	900	575
2012-06-12	2,315	2,315	2,290	2,290	850	572.50
2012-06-11	2,320	2,320	2,315	2,318	600	579.50
2012-06-08	2,325	2,325	2,303	2,324	500	581
2012-06-07	2,310	2,325	2,310	2,325	250	581.25
2012-06-06	2,302	2,305	2,302	2,303	200	575.75
2012-06-05	2,309	2,309	2,302	2,309	1,000	577.25
2012-06-04	2,335	2,335	2,250	2,308	1,050	577
2012-06-01	2,335	2,349	2,300	2,302	1,200	575.50
2012-05-31	2,340	2,350	2,300	2,335	1,150	583.75
2012-05-30	2,351	2,351	2,303	2,303	150	575.75
2012-05-29	2,321	2,344	2,300	2,301	550	575.25
2012-05-28	2,380	2,380	2,280	2,330	500	582.50
2012-05-25	2,380	2,383	2,380	2,383	3,900	595.75
2012-05-24	2,320	2,320	2,300	2,317	2,050	579.25
2012-05-23	2,300	2,320	2,300	2,312	1,250	578
2012-05-22	2,300	2,338	2,300	2,305	1,250	576.25
2012-05-21	2,346	2,346	2,300	2,305	750	576.25
2012-05-18	2,394	2,394	2,264	2,300	2,450	575
2012-05-17	2,389	2,397	2,346	2,396	850	599
2012-05-16	2,392	2,392	2,350	2,389	1,050	597.25
2012-05-15	2,391	2,418	2,299	2,395	2,150	598.75
2012-05-14	2,410	2,419	2,400	2,413	1,250	603.25
2012-05-11	2,420	2,440	2,402	2,420	1,200	605
2012-05-10	2,437	2,437	2,396	2,419	900	604.75
2012-05-09	2,448	2,448	2,400	2,439	1,900	609.75
2012-05-08	2,443	2,449	2,411	2,449	800	612.25
2012-05-07	2,435	2,449	2,411	2,444	1,000	611
2012-05-02	2,478	2,479	2,411	2,430	1,200	607.50
2012-05-01	2,450	2,499	2,401	2,476	1,850	619
2012-04-27	2,460	2,469	2,415	2,434	2,100	608.50
2012-04-26	2,480	2,484	2,451	2,468	2,350	617
2012-04-25	2,500	2,500	2,400	2,485	6,850	621.25
2012-04-24	2,395	2,450	2,363	2,450	2,550	612.50
2012-04-23	2,358	2,400	2,358	2,400	1,600	600
2012-04-20	2,313	2,400	2,313	2,355	3,200	588.75
2012-04-19	2,259	2,330	2,259	2,330	700	582.50
2012-04-18	2,300	2,300	2,300	2,300	1,050	575
2012-04-17	2,291	2,300	2,253	2,299	900	574.75
2012-04-16	2,260	2,300	2,260	2,300	900	575
2012-04-13	2,185	2,260	2,185	2,260	950	565
2012-04-12	2,140	2,179	2,135	2,179	1,500	544.75
2012-04-11	2,180	2,180	2,130	2,140	850	535
2012-04-10	2,160	2,160	2,160	2,160	50	540
2012-04-09	2,119	2,169	2,106	2,140	1,400	535
2012-04-06	2,259	2,259	2,168	2,169	850	542.25
2012-04-05	2,204	2,256	2,195	2,256	350	564
2012-04-04	2,210	2,280	2,180	2,230	1,600	557.50
2012-04-03	2,251	2,259	2,226	2,255	750	563.75
2012-04-02	2,229	2,250	2,228	2,250	2,350	562.50
2012-03-30	2,225	2,275	2,225	2,228	900	557
2012-03-29	2,286	2,315	2,267	2,267	500	566.75
2012-03-28	2,300	2,350	2,271	2,305	3,850	576.25
2012-03-27	2,430	2,430	2,400	2,420	850	605
2012-03-26	2,430	2,430	2,350	2,430	2,800	607.50
2012-03-23	2,399	2,600	2,361	2,470	17,750	617.50
2012-03-22	2,242	2,355	2,242	2,349	4,400	587.25
2012-03-21	2,236	2,330	2,236	2,280	1,850	570
2012-03-19	2,120	2,345	2,100	2,336	4,450	584
2012-03-16	2,116	2,116	2,040	2,115	2,300	528.75
2012-03-15	2,100	2,100	2,040	2,100	3,600	525
2012-03-14	2,001	2,130	2,001	2,089	3,150	522.25
2012-03-13	1,992	2,020	1,992	2,000	4,150	500
2012-03-12	2,001	2,044	1,995	2,000	2,550	500
2012-03-09	1,990	1,999	1,990	1,995	1,050	498.75
2012-03-08	2,018	2,018	1,983	1,999	4,050	499.75
2012-03-07	1,990	2,000	1,981	1,981	250	495.25
2012-03-06	2,000	2,020	1,981	2,020	1,000	505
2012-03-05	2,000	2,005	2,000	2,000	1,650	500
2012-03-02	2,005	2,005	1,981	2,000	900	500
2012-03-01	1,976	2,000	1,976	2,000	600	500
2012-02-29	1,980	2,000	1,973	1,990	6,850	497.50
2012-02-28	1,999	2,000	1,965	1,980	1,050	495
2012-02-27	1,952	1,997	1,952	1,961	650	490.25
2012-02-24	2,000	2,050	1,901	2,000	10,700	500
2012-02-23	1,970	1,970	1,952	1,964	2,450	491
2012-02-22	1,960	1,980	1,951	1,955	1,650	488.75
2012-02-21	1,965	1,966	1,955	1,960	850	490
2012-02-20	1,944	1,956	1,933	1,955	2,700	488.75
2012-02-17	1,930	1,949	1,930	1,944	2,550	486
2012-02-16	1,906	1,948	1,906	1,930	300	482.50
2012-02-15	1,949	1,949	1,888	1,946	800	486.50
2012-02-14	1,910	1,910	1,910	1,910	50	477.50
2012-02-13	1,950	1,960	1,883	1,900	1,750	475
2012-02-10	1,939	1,939	1,875	1,875	150	468.75
2012-02-09	1,920	1,930	1,920	1,930	350	482.50
2012-02-08	1,915	1,915	1,915	1,915	500	478.75
2012-02-06	1,867	1,873	1,867	1,873	100	468.25
2012-02-03	1,900	1,900	1,900	1,900	200	475
2012-02-02	1,920	1,920	1,880	1,900	3,550	475
2012-02-01	1,900	1,910	1,900	1,900	2,100	475
2012-01-31	1,870	1,876	1,870	1,876	150	469
2012-01-30	1,860	1,863	1,860	1,863	100	465.75
2012-01-27	1,850	1,850	1,833	1,850	2,000	462.50
2012-01-26	1,845	1,850	1,845	1,845	1,500	461.25
2012-01-25	1,883	1,883	1,845	1,845	7,250	461.25
2012-01-24	1,850	1,857	1,817	1,849	7,200	462.25
2012-01-23	1,815	1,863	1,815	1,863	4,200	465.75
2012-01-20	1,804	1,805	1,800	1,800	450	450
2012-01-19	1,801	1,805	1,791	1,804	650	451
2012-01-17	1,805	1,809	1,795	1,800	650	450
2012-01-16	1,810	1,810	1,809	1,809	250	452.25
2012-01-13	1,803	1,819	1,803	1,819	200	454.75
2012-01-12	1,820	1,820	1,803	1,803	150	450.75
2012-01-11	1,800	1,820	1,800	1,820	300	455
2012-01-10	1,809	1,809	1,800	1,800	200	450
2012-01-06	1,805	1,810	1,735	1,810	900	452.50
2012-01-05	1,813	1,813	1,786	1,786	100	446.50
2012-01-04	1,800	1,800	1,800	1,800	100	450

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2012年度]

9708 (株)帝国ホテルの時系列データ [2012年度]