9708 (株)帝国ホテルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,246	2,280	2,245	2,254	11,900	1,127
2013-12-27	2,235	2,255	2,203	2,243	21,400	1,121.50
2013-12-26	2,222	2,278	2,220	2,229	24,100	1,114.50
2013-12-25	2,213	2,233	2,212	2,231	19,700	1,115.50
2013-12-24	2,222	2,234	2,206	2,233	18,600	1,116.50
2013-12-20	2,237	2,248	2,202	2,222	25,100	1,111
2013-12-19	2,207	2,240	2,200	2,216	20,500	1,108
2013-12-18	2,215	2,215	2,193	2,200	18,300	1,100
2013-12-17	2,227	2,256	2,216	2,216	15,900	1,108
2013-12-16	2,299	2,304	2,235	2,236	26,000	1,118
2013-12-13	2,280	2,299	2,202	2,297	47,600	1,148.50
2013-12-12	2,150	2,250	2,150	2,212	33,800	1,106
2013-12-11	2,137	2,155	2,133	2,154	34,100	1,077
2013-12-10	2,140	2,150	2,123	2,123	27,000	1,061.50
2013-12-09	2,169	2,169	2,139	2,140	27,600	1,070
2013-12-06	2,180	2,182	2,170	2,174	10,400	1,087
2013-12-05	2,190	2,196	2,181	2,183	23,300	1,091.50
2013-12-04	2,220	2,220	2,199	2,207	15,400	1,103.50
2013-12-03	2,228	2,229	2,201	2,218	11,400	1,109
2013-12-02	2,201	2,224	2,200	2,208	18,000	1,104
2013-11-29	2,201	2,239	2,196	2,201	17,200	1,100.50
2013-11-28	2,200	2,216	2,200	2,204	15,800	1,102
2013-11-27	2,200	2,209	2,188	2,192	30,200	1,096
2013-11-26	2,230	2,232	2,202	2,211	29,900	1,105.50
2013-11-25	2,270	2,279	2,250	2,250	26,000	1,125
2013-11-22	2,300	2,301	2,281	2,283	20,400	1,141.50
2013-11-21	2,307	2,307	2,271	2,280	29,100	1,140
2013-11-20	2,320	2,330	2,304	2,322	14,100	1,161
2013-11-19	2,348	2,349	2,320	2,330	13,100	1,165
2013-11-18	2,362	2,365	2,337	2,348	17,500	1,174
2013-11-15	2,370	2,389	2,365	2,365	18,900	1,182.50
2013-11-14	2,380	2,397	2,370	2,376	10,200	1,188
2013-11-13	2,394	2,400	2,352	2,381	6,100	1,190.50
2013-11-12	2,372	2,396	2,355	2,394	7,900	1,197
2013-11-11	2,400	2,400	2,370	2,386	5,900	1,193
2013-11-08	2,390	2,400	2,369	2,369	7,600	1,184.50
2013-11-07	2,404	2,418	2,390	2,400	11,500	1,200
2013-11-06	2,445	2,445	2,390	2,404	10,100	1,202
2013-11-05	2,397	2,425	2,390	2,398	30,700	1,199
2013-11-01	2,415	2,429	2,397	2,401	10,600	1,200.50
2013-10-31	2,420	2,426	2,403	2,405	17,900	1,202.50
2013-10-30	2,420	2,462	2,420	2,436	16,900	1,218
2013-10-29	2,457	2,475	2,408	2,440	18,500	1,220
2013-10-28	2,452	2,466	2,400	2,454	33,100	1,227
2013-10-25	2,490	2,500	2,436	2,460	32,700	1,230
2013-10-24	2,440	2,500	2,440	2,500	24,500	1,250
2013-10-23	2,450	2,455	2,430	2,435	13,400	1,217.50
2013-10-22	2,450	2,460	2,441	2,453	8,700	1,226.50
2013-10-21	2,440	2,472	2,440	2,460	16,400	1,230
2013-10-18	2,473	2,473	2,425	2,454	23,000	1,227
2013-10-17	2,420	2,432	2,410	2,432	32,600	1,216
2013-10-16	2,367	2,388	2,300	2,335	22,500	1,167.50
2013-10-15	2,425	2,439	2,350	2,391	16,600	1,195.50
2013-10-11	2,480	2,480	2,423	2,424	16,500	1,212
2013-10-10	2,400	2,428	2,370	2,408	17,400	1,204
2013-10-09	2,313	2,393	2,291	2,349	22,200	1,174.50
2013-10-08	2,250	2,345	2,233	2,313	23,900	1,156.50
2013-10-07	2,257	2,298	2,245	2,245	25,900	1,122.50
2013-10-04	2,224	2,348	2,224	2,335	50,600	1,167.50
2013-10-03	2,458	2,460	2,400	2,424	30,900	1,212
2013-10-02	2,551	2,580	2,450	2,462	49,400	1,231
2013-10-01	2,640	2,640	2,510	2,546	34,400	1,273
2013-09-30	2,609	2,645	2,600	2,610	50,800	1,305
2013-09-27	2,540	2,630	2,540	2,609	55,400	1,304.50
2013-09-26	2,480	2,540	2,470	2,535	35,400	1,267.50
2013-09-25	5,080	5,080	4,950	4,980	26,950	1,245
2013-09-24	4,875	5,090	4,800	5,090	33,150	1,272.50
2013-09-20	4,740	4,890	4,710	4,870	26,350	1,217.50
2013-09-19	4,725	4,950	4,725	4,790	37,100	1,197.50
2013-09-18	4,975	4,975	4,665	4,710	61,050	1,177.50
2013-09-17	5,170	5,200	4,900	5,030	66,700	1,257.50
2013-09-13	5,400	5,560	5,240	5,450	63,200	1,362.50
2013-09-12	5,900	5,940	5,200	5,400	161,400	1,350
2013-09-11	6,060	6,060	5,460	5,900	278,050	1,475
2013-09-10	4,560	5,060	4,510	5,060	253,850	1,265
2013-09-09	4,355	4,355	4,355	4,355	21,600	1,088.75
2013-09-06	3,900	3,900	3,575	3,655	35,750	913.75
2013-09-05	4,000	4,050	3,660	3,900	43,900	975
2013-09-04	3,715	3,900	3,670	3,900	29,900	975
2013-09-03	3,650	3,745	3,600	3,645	23,900	911.25
2013-09-02	3,355	3,600	3,355	3,545	22,750	886.25
2013-08-30	3,375	3,380	3,315	3,315	5,050	828.75
2013-08-29	3,300	3,395	3,295	3,310	5,700	827.50
2013-08-28	3,400	3,415	3,300	3,310	5,500	827.50
2013-08-27	3,435	3,500	3,400	3,410	5,050	852.50
2013-08-26	3,480	3,550	3,410	3,445	6,100	861.25
2013-08-23	3,535	3,535	3,455	3,480	4,250	870
2013-08-22	3,420	3,515	3,420	3,500	3,700	875
2013-08-21	3,505	3,510	3,440	3,470	3,600	867.50
2013-08-20	3,510	3,555	3,505	3,505	2,800	876.25
2013-08-19	3,530	3,540	3,500	3,505	4,100	876.25
2013-08-16	3,505	3,525	3,500	3,520	2,050	880
2013-08-15	3,505	3,545	3,505	3,515	2,300	878.75
2013-08-14	3,600	3,600	3,515	3,565	1,950	891.25
2013-08-13	3,590	3,590	3,550	3,575	1,900	893.75
2013-08-12	3,600	3,600	3,520	3,560	2,250	890
2013-08-09	3,550	3,570	3,530	3,530	700	882.50
2013-08-08	3,580	3,610	3,550	3,550	2,450	887.50
2013-08-07	3,610	3,610	3,570	3,580	3,550	895
2013-08-06	3,600	3,600	3,570	3,600	1,900	900
2013-08-05	3,590	3,590	3,540	3,585	2,200	896.25
2013-08-02	3,530	3,595	3,530	3,540	3,350	885
2013-08-01	3,500	3,540	3,400	3,500	5,350	875
2013-07-31	3,670	3,690	3,550	3,570	2,400	892.50
2013-07-30	3,710	3,715	3,610	3,690	3,400	922.50
2013-07-29	3,750	3,830	3,610	3,640	12,300	910
2013-07-26	3,590	3,830	3,565	3,685	16,950	921.25
2013-07-25	3,670	3,700	3,600	3,650	10,150	912.50
2013-07-24	3,530	3,570	3,505	3,555	3,700	888.75
2013-07-23	3,450	3,520	3,435	3,500	3,650	875
2013-07-22	3,440	3,450	3,385	3,450	2,150	862.50
2013-07-19	3,390	3,445	3,360	3,400	3,150	850
2013-07-18	3,410	3,410	3,350	3,390	2,450	847.50
2013-07-17	3,400	3,400	3,375	3,375	450	843.75
2013-07-16	3,470	3,520	3,305	3,400	5,200	850
2013-07-12	3,450	3,470	3,450	3,460	450	865
2013-07-11	3,430	3,465	3,400	3,450	2,000	862.50
2013-07-10	3,430	3,465	3,390	3,430	2,500	857.50
2013-07-09	3,415	3,440	3,370	3,395	3,450	848.75
2013-07-08	3,500	3,520	3,400	3,400	4,350	850
2013-07-05	3,500	3,550	3,430	3,465	4,600	866.25
2013-07-04	3,490	3,575	3,300	3,500	5,400	875
2013-07-03	3,570	3,570	3,485	3,500	1,900	875
2013-07-02	3,530	3,570	3,500	3,570	4,850	892.50
2013-07-01	3,530	3,545	3,400	3,510	3,300	877.50
2013-06-28	3,400	3,470	3,370	3,460	2,250	865
2013-06-27	3,280	3,335	3,235	3,315	1,700	828.75
2013-06-26	3,470	3,495	3,230	3,350	2,050	837.50
2013-06-25	3,570	3,570	3,300	3,440	4,050	860
2013-06-24	3,335	3,560	3,315	3,560	5,350	890
2013-06-21	3,185	3,300	3,070	3,255	10,300	813.75
2013-06-20	3,390	3,550	3,390	3,395	4,050	848.75
2013-06-19	3,450	3,450	3,300	3,440	4,950	860
2013-06-18	3,230	3,290	3,150	3,290	1,100	822.50
2013-06-17	3,150	3,300	3,145	3,300	3,700	825
2013-06-14	3,240	3,240	3,040	3,090	8,050	772.50
2013-06-13	3,190	3,200	3,110	3,170	3,650	792.50
2013-06-12	2,995	3,200	2,995	3,195	1,900	798.75
2013-06-11	3,200	3,200	2,951	3,165	3,450	791.25
2013-06-10	2,901	3,200	2,901	3,200	6,500	800
2013-06-07	3,005	3,030	2,700	2,900	13,550	725
2013-06-06	3,230	3,230	3,020	3,055	5,950	763.75
2013-06-05	3,250	3,280	3,200	3,200	2,500	800
2013-06-04	3,305	3,320	3,105	3,250	11,250	812.50
2013-06-03	3,490	3,490	3,350	3,385	4,550	846.25
2013-05-31	3,400	3,545	3,400	3,500	2,300	875
2013-05-30	3,580	3,580	3,430	3,460	3,050	865
2013-05-29	3,590	3,650	3,550	3,595	2,300	898.75
2013-05-28	3,500	3,590	3,425	3,590	4,100	897.50
2013-05-27	3,560	3,570	3,415	3,570	5,350	892.50
2013-05-24	3,680	3,750	3,365	3,605	17,850	901.25
2013-05-23	3,850	3,855	3,605	3,690	18,550	922.50
2013-05-22	3,860	3,870	3,815	3,820	5,350	955
2013-05-21	3,870	3,875	3,845	3,850	6,100	962.50
2013-05-20	3,830	3,870	3,810	3,870	9,550	967.50
2013-05-17	3,790	3,800	3,755	3,800	8,200	950
2013-05-16	3,795	3,800	3,730	3,735	22,800	933.75
2013-05-15	3,740	3,750	3,630	3,635	9,000	908.75
2013-05-14	3,785	3,785	3,715	3,740	4,550	935
2013-05-13	3,875	3,890	3,750	3,785	7,850	946.25
2013-05-10	3,800	3,850	3,760	3,790	6,450	947.50
2013-05-09	3,800	3,835	3,750	3,750	5,050	937.50
2013-05-08	3,860	3,860	3,780	3,780	5,500	945
2013-05-07	3,840	3,900	3,755	3,790	5,850	947.50
2013-05-02	3,790	3,825	3,750	3,770	2,150	942.50
2013-05-01	3,850	3,850	3,790	3,790	3,950	947.50
2013-04-30	3,850	3,850	3,685	3,800	4,000	950
2013-04-26	3,900	3,945	3,780	3,780	6,700	945
2013-04-25	3,925	3,925	3,745	3,865	6,800	966.25
2013-04-24	3,950	3,950	3,865	3,900	8,450	975
2013-04-23	3,940	3,950	3,880	3,885	4,450	971.25
2013-04-22	3,880	3,950	3,805	3,895	11,950	973.75
2013-04-19	3,890	3,890	3,685	3,840	16,450	960
2013-04-18	3,665	3,865	3,600	3,865	6,750	966.25
2013-04-17	3,600	3,705	3,600	3,665	3,200	916.25
2013-04-16	3,600	3,645	3,570	3,620	15,900	905
2013-04-15	3,670	3,680	3,600	3,605	2,150	901.25
2013-04-12	3,640	3,700	3,610	3,670	3,500	917.50
2013-04-11	3,750	3,795	3,690	3,690	3,650	922.50
2013-04-10	3,745	3,805	3,730	3,745	3,250	936.25
2013-04-09	3,800	3,805	3,705	3,745	4,250	936.25
2013-04-08	3,800	3,850	3,705	3,705	13,050	926.25
2013-04-05	3,700	3,800	3,600	3,740	16,300	935
2013-04-04	3,400	3,560	3,375	3,560	4,400	890
2013-04-03	3,465	3,465	3,375	3,440	2,200	860
2013-04-02	3,200	3,425	3,200	3,365	2,200	841.25
2013-04-01	3,480	3,480	3,310	3,310	5,450	827.50
2013-03-29	3,510	3,550	3,475	3,550	4,450	887.50
2013-03-28	3,620	3,625	3,500	3,570	2,350	892.50
2013-03-27	3,635	3,650	3,450	3,600	3,500	900
2013-03-26	3,650	3,690	3,540	3,635	5,250	908.75
2013-03-25	3,715	3,720	3,675	3,695	7,250	923.75
2013-03-22	3,795	3,800	3,625	3,800	7,100	950
2013-03-21	3,830	3,880	3,750	3,790	4,900	947.50
2013-03-19	3,800	3,890	3,755	3,810	5,550	952.50
2013-03-18	3,750	3,920	3,750	3,785	8,500	946.25
2013-03-15	3,900	3,900	3,770	3,770	10,350	942.50
2013-03-14	3,650	3,960	3,620	3,800	16,900	950
2013-03-13	3,345	3,580	3,340	3,580	13,350	895
2013-03-12	3,495	3,495	3,300	3,365	7,650	841.25
2013-03-11	3,200	3,400	3,200	3,395	10,450	848.75
2013-03-08	3,255	3,490	3,080	3,080	18,450	770
2013-03-07	3,095	3,220	3,095	3,220	7,150	805
2013-03-06	3,125	3,130	3,080	3,085	20,450	771.25
2013-03-05	3,105	3,150	3,030	3,105	5,900	776.25
2013-03-04	3,010	3,140	3,010	3,140	10,100	785
2013-03-01	3,000	3,000	2,950	2,960	2,200	740
2013-02-28	2,946	3,000	2,946	2,980	1,700	745
2013-02-27	2,920	2,950	2,920	2,945	500	736.25
2013-02-26	2,901	2,932	2,901	2,913	1,000	728.25
2013-02-25	2,932	2,999	2,929	2,985	7,700	746.25
2013-02-22	2,875	2,931	2,870	2,929	4,850	732.25
2013-02-21	2,850	2,900	2,850	2,870	1,100	717.50
2013-02-20	2,910	2,949	2,830	2,830	3,450	707.50
2013-02-19	2,900	2,930	2,850	2,930	850	732.50
2013-02-18	2,803	2,900	2,803	2,850	2,600	712.50
2013-02-15	2,950	2,950	2,762	2,820	2,700	705
2013-02-14	2,970	2,970	2,871	2,917	1,250	729.25
2013-02-13	3,000	3,000	2,850	2,970	4,650	742.50
2013-02-12	3,050	3,050	2,960	3,000	1,800	750
2013-02-08	3,040	3,100	3,030	3,050	2,950	762.50
2013-02-07	3,130	3,225	3,040	3,040	9,400	760
2013-02-06	3,125	3,125	3,085	3,100	4,400	775
2013-02-05	3,100	3,125	3,020	3,040	8,100	760
2013-02-04	3,000	3,200	2,990	3,195	17,700	798.75
2013-02-01	2,970	2,989	2,960	2,989	4,500	747.25
2013-01-31	2,921	2,980	2,921	2,970	2,650	742.50
2013-01-30	2,962	2,962	2,900	2,926	3,000	731.50
2013-01-29	2,907	2,970	2,901	2,910	4,700	727.50
2013-01-28	2,957	2,980	2,950	2,958	5,800	739.50
2013-01-25	2,935	2,950	2,850	2,907	11,850	726.75
2013-01-24	2,870	2,885	2,845	2,885	6,900	721.25
2013-01-23	2,870	2,900	2,861	2,888	7,850	722
2013-01-22	2,790	2,999	2,750	2,870	11,450	717.50
2013-01-21	2,690	2,705	2,650	2,705	5,650	676.25
2013-01-18	2,600	2,660	2,600	2,635	5,550	658.75
2013-01-17	2,560	2,590	2,537	2,590	3,250	647.50
2013-01-16	2,595	2,595	2,530	2,560	6,500	640
2013-01-15	2,648	2,655	2,552	2,593	3,200	648.25
2013-01-11	2,792	2,792	2,631	2,648	4,150	662
2013-01-10	2,600	2,840	2,600	2,642	8,850	660.50
2013-01-09	2,486	2,585	2,437	2,573	7,750	643.25
2013-01-08	2,351	2,590	2,351	2,436	5,750	609
2013-01-07	2,400	2,417	2,326	2,345	2,700	586.25
2013-01-04	2,350	2,350	2,312	2,325	3,450	581.25

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 [2013年度]

9708 (株)帝国ホテルの時系列データ [2013年度]