9708 (株)帝国ホテルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,399	2,416	2,391	2,398	6,300	1,199
2014-12-29	2,391	2,410	2,375	2,399	11,300	1,199.50
2014-12-26	2,395	2,413	2,365	2,391	17,900	1,195.50
2014-12-25	2,386	2,395	2,377	2,385	14,900	1,192.50
2014-12-24	2,362	2,385	2,330	2,377	15,600	1,188.50
2014-12-22	2,350	2,350	2,338	2,350	12,800	1,175
2014-12-19	2,315	2,341	2,295	2,330	18,800	1,165
2014-12-18	2,299	2,308	2,296	2,308	4,300	1,154
2014-12-17	2,281	2,299	2,281	2,298	1,900	1,149
2014-12-16	2,305	2,305	2,289	2,297	3,400	1,148.50
2014-12-15	2,308	2,308	2,300	2,305	4,500	1,152.50
2014-12-12	2,305	2,310	2,299	2,302	4,100	1,151
2014-12-11	2,295	2,314	2,282	2,310	8,400	1,155
2014-12-10	2,295	2,306	2,294	2,300	5,800	1,150
2014-12-09	2,292	2,309	2,290	2,305	5,500	1,152.50
2014-12-08	2,306	2,315	2,296	2,297	13,200	1,148.50
2014-12-05	2,308	2,310	2,298	2,305	7,500	1,152.50
2014-12-04	2,291	2,309	2,290	2,297	7,800	1,148.50
2014-12-03	2,283	2,300	2,283	2,296	5,700	1,148
2014-12-02	2,287	2,295	2,281	2,281	6,500	1,140.50
2014-12-01	2,265	2,296	2,265	2,281	7,100	1,140.50
2014-11-28	2,290	2,308	2,259	2,259	24,500	1,129.50
2014-11-27	2,300	2,318	2,282	2,283	19,000	1,141.50
2014-11-26	2,288	2,290	2,278	2,279	5,900	1,139.50
2014-11-25	2,299	2,310	2,280	2,280	11,000	1,140
2014-11-21	2,275	2,275	2,245	2,262	19,500	1,131
2014-11-20	2,288	2,289	2,274	2,275	10,800	1,137.50
2014-11-19	2,300	2,300	2,287	2,290	10,400	1,145
2014-11-18	2,300	2,309	2,299	2,304	2,600	1,152
2014-11-17	2,340	2,340	2,299	2,299	5,700	1,149.50
2014-11-14	2,312	2,340	2,305	2,310	4,200	1,155
2014-11-13	2,301	2,324	2,295	2,312	5,500	1,156
2014-11-12	2,316	2,335	2,316	2,318	5,100	1,159
2014-11-11	2,321	2,334	2,300	2,300	5,000	1,150
2014-11-10	2,320	2,325	2,317	2,319	3,900	1,159.50
2014-11-07	2,312	2,360	2,263	2,311	10,600	1,155.50
2014-11-06	2,350	2,350	2,261	2,317	19,100	1,158.50
2014-11-05	2,336	2,385	2,303	2,356	20,000	1,178
2014-11-04	2,424	2,430	2,321	2,346	24,200	1,173
2014-10-31	2,339	2,420	2,292	2,410	19,100	1,205
2014-10-30	2,339	2,339	2,315	2,339	900	1,169.50
2014-10-29	2,321	2,355	2,254	2,312	6,000	1,156
2014-10-28	2,350	2,350	2,320	2,321	6,100	1,160.50
2014-10-27	2,350	2,350	2,310	2,322	6,000	1,161
2014-10-24	2,350	2,359	2,300	2,323	12,600	1,161.50
2014-10-23	2,275	2,300	2,241	2,300	5,600	1,150
2014-10-22	2,233	2,287	2,233	2,271	8,400	1,135.50
2014-10-21	2,230	2,230	2,223	2,226	1,700	1,113
2014-10-20	2,208	2,240	2,180	2,235	6,700	1,117.50
2014-10-17	2,227	2,240	2,187	2,205	7,700	1,102.50
2014-10-16	2,250	2,250	2,190	2,210	7,300	1,105
2014-10-15	2,266	2,266	2,250	2,260	3,400	1,130
2014-10-14	2,233	2,260	2,211	2,242	2,800	1,121
2014-10-10	2,301	2,301	2,252	2,260	7,800	1,130
2014-10-09	2,320	2,323	2,303	2,310	1,900	1,155
2014-10-08	2,309	2,345	2,300	2,326	3,800	1,163
2014-10-07	2,317	2,336	2,300	2,318	10,500	1,159
2014-10-06	2,363	2,370	2,309	2,359	14,200	1,179.50
2014-10-03	2,333	2,385	2,321	2,363	2,000	1,181.50
2014-10-02	2,377	2,377	2,327	2,343	8,300	1,171.50
2014-10-01	2,381	2,399	2,350	2,373	3,600	1,186.50
2014-09-30	2,390	2,400	2,342	2,381	6,600	1,190.50
2014-09-29	2,385	2,399	2,385	2,396	5,600	1,198
2014-09-26	2,322	2,397	2,319	2,384	6,300	1,192
2014-09-25	2,400	2,409	2,332	2,397	30,900	1,198.50
2014-09-24	2,350	2,379	2,330	2,379	17,500	1,189.50
2014-09-22	2,320	2,359	2,319	2,359	15,700	1,179.50
2014-09-19	2,300	2,320	2,277	2,320	12,600	1,160
2014-09-18	2,267	2,318	2,259	2,295	11,100	1,147.50
2014-09-17	2,249	2,261	2,245	2,261	8,000	1,130.50
2014-09-16	2,244	2,244	2,223	2,243	5,600	1,121.50
2014-09-12	2,244	2,244	2,221	2,244	5,500	1,122
2014-09-11	2,244	2,245	2,236	2,244	5,200	1,122
2014-09-10	2,215	2,230	2,215	2,229	3,500	1,114.50
2014-09-09	2,211	2,240	2,200	2,230	11,400	1,115
2014-09-08	2,204	2,229	2,204	2,210	10,700	1,105
2014-09-05	2,254	2,255	2,240	2,242	7,200	1,121
2014-09-04	2,257	2,260	2,253	2,255	9,900	1,127.50
2014-09-03	2,232	2,250	2,225	2,250	8,900	1,125
2014-09-02	2,245	2,245	2,220	2,225	5,600	1,112.50
2014-09-01	2,240	2,240	2,230	2,235	2,000	1,117.50
2014-08-29	2,230	2,246	2,230	2,230	3,100	1,115
2014-08-28	2,250	2,250	2,240	2,248	3,000	1,124
2014-08-27	2,247	2,257	2,244	2,250	5,200	1,125
2014-08-26	2,240	2,250	2,230	2,240	4,200	1,120
2014-08-25	2,248	2,248	2,239	2,240	5,800	1,120
2014-08-22	2,240	2,245	2,219	2,234	8,100	1,117
2014-08-21	2,240	2,240	2,232	2,240	4,700	1,120
2014-08-20	2,245	2,250	2,220	2,236	9,600	1,118
2014-08-19	2,223	2,225	2,219	2,219	3,600	1,109.50
2014-08-18	2,233	2,249	2,223	2,223	5,500	1,111.50
2014-08-15	2,230	2,243	2,230	2,233	3,100	1,116.50
2014-08-14	2,241	2,259	2,235	2,244	4,800	1,122
2014-08-13	2,248	2,258	2,236	2,258	3,600	1,129
2014-08-12	2,256	2,256	2,230	2,248	5,400	1,124
2014-08-11	2,259	2,279	2,258	2,258	2,100	1,129
2014-08-08	2,278	2,278	2,241	2,245	2,400	1,122.50
2014-08-07	2,300	2,322	2,235	2,280	9,300	1,140
2014-08-06	2,296	2,325	2,290	2,290	3,200	1,145
2014-08-05	2,303	2,304	2,297	2,297	2,700	1,148.50
2014-08-04	2,320	2,320	2,306	2,306	3,300	1,153
2014-08-01	2,304	2,317	2,300	2,312	3,700	1,156
2014-07-31	2,306	2,329	2,306	2,318	2,600	1,159
2014-07-30	2,307	2,315	2,301	2,313	5,000	1,156.50
2014-07-29	2,324	2,327	2,317	2,318	4,300	1,159
2014-07-28	2,350	2,361	2,310	2,320	6,700	1,160
2014-07-25	2,399	2,400	2,310	2,346	15,100	1,173
2014-07-24	2,390	2,390	2,344	2,356	13,700	1,178
2014-07-23	2,359	2,359	2,314	2,323	7,500	1,161.50
2014-07-22	2,313	2,357	2,313	2,314	4,000	1,157
2014-07-18	2,321	2,337	2,310	2,310	6,800	1,155
2014-07-17	2,375	2,375	2,325	2,336	3,700	1,168
2014-07-16	2,376	2,399	2,349	2,359	2,800	1,179.50
2014-07-15	2,350	2,385	2,320	2,361	8,400	1,180.50
2014-07-14	2,398	2,398	2,360	2,366	5,600	1,183
2014-07-11	2,398	2,412	2,350	2,352	5,900	1,176
2014-07-10	2,410	2,411	2,376	2,399	3,600	1,199.50
2014-07-09	2,400	2,449	2,394	2,410	6,800	1,205
2014-07-08	2,466	2,466	2,422	2,435	8,600	1,217.50
2014-07-07	2,455	2,460	2,450	2,460	1,600	1,230
2014-07-04	2,452	2,470	2,445	2,455	3,100	1,227.50
2014-07-03	2,462	2,470	2,411	2,470	6,600	1,235
2014-07-02	2,470	2,470	2,449	2,455	3,600	1,227.50
2014-07-01	2,467	2,467	2,445	2,463	7,300	1,231.50
2014-06-30	2,404	2,444	2,404	2,441	3,000	1,220.50
2014-06-27	2,466	2,477	2,437	2,454	4,800	1,227
2014-06-26	2,449	2,470	2,449	2,466	5,000	1,233
2014-06-25	2,448	2,460	2,445	2,459	6,800	1,229.50
2014-06-24	2,450	2,463	2,448	2,462	7,700	1,231
2014-06-23	2,450	2,458	2,421	2,458	5,000	1,229
2014-06-20	2,435	2,450	2,435	2,448	4,600	1,224
2014-06-19	2,463	2,463	2,390	2,435	14,000	1,217.50
2014-06-18	2,404	2,463	2,392	2,463	15,400	1,231.50
2014-06-17	2,388	2,399	2,387	2,387	2,800	1,193.50
2014-06-16	2,395	2,408	2,384	2,388	1,900	1,194
2014-06-13	2,400	2,408	2,371	2,408	6,900	1,204
2014-06-12	2,387	2,396	2,359	2,389	6,800	1,194.50
2014-06-11	2,357	2,389	2,354	2,389	8,000	1,194.50
2014-06-10	2,353	2,360	2,353	2,354	1,500	1,177
2014-06-09	2,348	2,359	2,320	2,353	10,000	1,176.50
2014-06-06	2,333	2,378	2,333	2,357	3,800	1,178.50
2014-06-05	2,379	2,385	2,327	2,354	4,600	1,177
2014-06-04	2,379	2,379	2,351	2,374	3,800	1,187
2014-06-03	2,376	2,379	2,350	2,379	3,300	1,189.50
2014-06-02	2,360	2,380	2,302	2,379	9,000	1,189.50
2014-05-30	2,303	2,358	2,282	2,358	14,800	1,179
2014-05-29	2,312	2,385	2,240	2,353	36,300	1,176.50
2014-05-28	2,195	2,260	2,195	2,235	6,400	1,117.50
2014-05-27	2,189	2,237	2,189	2,234	4,500	1,117
2014-05-26	2,200	2,205	2,170	2,189	1,900	1,094.50
2014-05-23	2,186	2,190	2,130	2,163	9,400	1,081.50
2014-05-22	2,188	2,197	2,187	2,197	3,800	1,098.50
2014-05-21	2,166	2,199	2,166	2,187	1,300	1,093.50
2014-05-20	2,170	2,187	2,165	2,185	1,400	1,092.50
2014-05-19	2,180	2,200	2,170	2,170	2,700	1,085
2014-05-16	2,167	2,250	2,135	2,207	11,200	1,103.50
2014-05-15	2,160	2,180	2,158	2,168	3,800	1,084
2014-05-14	2,140	2,169	2,140	2,156	4,800	1,078
2014-05-13	2,190	2,225	2,100	2,122	13,700	1,061
2014-05-12	2,190	2,200	2,180	2,181	2,900	1,090.50
2014-05-09	2,246	2,257	2,211	2,211	3,500	1,105.50
2014-05-08	2,268	2,271	2,195	2,196	6,200	1,098
2014-05-07	2,317	2,317	2,262	2,268	2,800	1,134
2014-05-02	2,308	2,319	2,303	2,319	5,700	1,159.50
2014-05-01	2,211	2,325	2,211	2,303	14,800	1,151.50
2014-04-30	2,231	2,250	2,211	2,211	2,100	1,105.50
2014-04-28	2,258	2,270	2,240	2,242	6,400	1,121
2014-04-25	2,315	2,316	2,260	2,300	12,300	1,150
2014-04-24	2,300	2,315	2,271	2,301	12,600	1,150.50
2014-04-23	2,234	2,310	2,234	2,300	17,300	1,150
2014-04-22	2,255	2,255	2,233	2,233	1,400	1,116.50
2014-04-21	2,230	2,253	2,224	2,253	3,100	1,126.50
2014-04-18	2,213	2,249	2,211	2,230	1,100	1,115
2014-04-17	2,238	2,238	2,215	2,229	1,000	1,114.50
2014-04-16	2,188	2,220	2,187	2,220	6,800	1,110
2014-04-15	2,236	2,236	2,170	2,189	1,700	1,094.50
2014-04-14	2,204	2,204	2,160	2,179	2,900	1,089.50
2014-04-11	2,208	2,210	2,200	2,210	4,100	1,105
2014-04-10	2,210	2,244	2,210	2,210	900	1,105
2014-04-09	2,210	2,225	2,205	2,206	9,200	1,103
2014-04-08	2,221	2,230	2,205	2,205	2,000	1,102.50
2014-04-07	2,267	2,267	2,217	2,221	1,600	1,110.50
2014-04-04	2,287	2,287	2,237	2,267	3,000	1,133.50
2014-04-03	2,316	2,316	2,285	2,287	700	1,143.50
2014-04-02	2,319	2,320	2,280	2,317	5,600	1,158.50
2014-04-01	2,200	2,323	2,200	2,323	26,900	1,161.50
2014-03-31	2,180	2,185	2,157	2,185	10,500	1,092.50
2014-03-28	2,189	2,189	2,100	2,165	3,900	1,082.50
2014-03-27	2,120	2,200	2,100	2,189	9,600	1,094.50
2014-03-26	2,190	2,200	2,165	2,176	4,600	1,088
2014-03-25	2,190	2,200	2,171	2,188	8,600	1,094
2014-03-24	2,170	2,178	2,130	2,159	7,400	1,079.50
2014-03-20	2,200	2,200	2,112	2,120	15,400	1,060
2014-03-19	2,235	2,239	2,150	2,222	14,200	1,111
2014-03-18	2,243	2,254	2,231	2,235	14,800	1,117.50
2014-03-17	2,243	2,287	2,243	2,250	2,900	1,125
2014-03-14	2,260	2,273	2,250	2,271	7,200	1,135.50
2014-03-13	2,271	2,291	2,271	2,280	1,200	1,140
2014-03-12	2,258	2,288	2,258	2,285	5,000	1,142.50
2014-03-11	2,255	2,285	2,255	2,265	7,300	1,132.50
2014-03-10	2,286	2,321	2,286	2,299	5,300	1,149.50
2014-03-07	2,302	2,345	2,288	2,302	12,900	1,151
2014-03-06	2,308	2,338	2,305	2,310	8,100	1,155
2014-03-05	2,316	2,366	2,316	2,338	2,700	1,169
2014-03-04	2,306	2,350	2,306	2,350	3,500	1,175
2014-03-03	2,300	2,370	2,300	2,370	4,300	1,185
2014-02-28	2,390	2,400	2,336	2,356	15,000	1,178
2014-02-27	2,307	2,344	2,300	2,332	4,200	1,166
2014-02-26	2,330	2,390	2,317	2,347	9,000	1,173.50
2014-02-25	2,390	2,400	2,300	2,380	28,100	1,190
2014-02-24	2,248	2,300	2,248	2,299	7,600	1,149.50
2014-02-21	2,259	2,280	2,259	2,280	2,100	1,140
2014-02-20	2,271	2,300	2,262	2,266	6,800	1,133
2014-02-19	2,279	2,335	2,271	2,315	4,600	1,157.50
2014-02-18	2,265	2,315	2,265	2,301	11,200	1,150.50
2014-02-17	2,250	2,315	2,245	2,315	4,900	1,157.50
2014-02-14	2,250	2,320	2,250	2,250	16,100	1,125
2014-02-13	2,295	2,315	2,275	2,290	4,300	1,145
2014-02-12	2,295	2,332	2,295	2,327	5,000	1,163.50
2014-02-10	2,342	2,342	2,300	2,305	4,400	1,152.50
2014-02-07	2,300	2,330	2,277	2,292	9,900	1,146
2014-02-06	2,260	2,348	2,260	2,296	7,900	1,148
2014-02-05	2,320	2,350	2,250	2,255	12,300	1,127.50
2014-02-04	2,270	2,306	2,256	2,270	22,500	1,135
2014-02-03	2,303	2,400	2,300	2,360	21,000	1,180
2014-01-31	2,450	2,450	2,314	2,339	11,800	1,169.50
2014-01-30	2,440	2,479	2,400	2,429	13,500	1,214.50
2014-01-29	2,445	2,502	2,428	2,498	42,000	1,249
2014-01-28	2,311	2,441	2,311	2,430	30,800	1,215
2014-01-27	2,282	2,341	2,225	2,324	22,700	1,162
2014-01-24	2,450	2,450	2,332	2,332	28,600	1,166
2014-01-23	2,420	2,480	2,420	2,451	16,800	1,225.50
2014-01-22	2,444	2,483	2,375	2,467	32,600	1,233.50
2014-01-21	2,370	2,500	2,330	2,494	65,100	1,247
2014-01-20	2,313	2,370	2,280	2,370	37,900	1,185
2014-01-17	2,290	2,300	2,257	2,280	13,800	1,140
2014-01-16	2,245	2,288	2,240	2,288	24,700	1,144
2014-01-15	2,220	2,238	2,216	2,235	5,600	1,117.50
2014-01-14	2,232	2,232	2,208	2,215	11,000	1,107.50
2014-01-10	2,236	2,249	2,231	2,241	6,500	1,120.50
2014-01-09	2,235	2,250	2,233	2,236	3,600	1,118
2014-01-08	2,263	2,263	2,235	2,240	4,600	1,120
2014-01-07	2,265	2,265	2,225	2,231	10,600	1,115.50
2014-01-06	2,272	2,272	2,254	2,260	8,900	1,130

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 [2014年度]

9708 (株)帝国ホテルの時系列データ [2014年度]