9708 (株)帝国ホテルの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,400	2,450	2,400	2,420	10,800	1,210
2015-12-29	2,380	2,455	2,380	2,408	3,700	1,204
2015-12-28	2,365	2,448	2,361	2,400	13,400	1,200
2015-12-25	2,410	2,410	2,367	2,367	20,800	1,183.50
2015-12-24	2,440	2,447	2,420	2,420	11,600	1,210
2015-12-22	2,459	2,462	2,431	2,440	5,300	1,220
2015-12-21	2,460	2,460	2,422	2,459	4,600	1,229.50
2015-12-18	2,467	2,482	2,466	2,466	4,500	1,233
2015-12-17	2,469	2,484	2,465	2,484	10,600	1,242
2015-12-16	2,448	2,450	2,429	2,430	2,200	1,215
2015-12-15	2,416	2,440	2,411	2,422	5,400	1,211
2015-12-14	2,432	2,455	2,409	2,431	9,100	1,215.50
2015-12-11	2,435	2,436	2,424	2,434	11,400	1,217
2015-12-10	2,452	2,452	2,422	2,434	9,600	1,217
2015-12-09	2,485	2,486	2,460	2,468	6,100	1,234
2015-12-08	2,490	2,495	2,477	2,489	5,000	1,244.50
2015-12-07	2,490	2,500	2,487	2,487	6,500	1,243.50
2015-12-04	2,502	2,506	2,491	2,500	10,200	1,250
2015-12-03	2,508	2,515	2,508	2,515	6,100	1,257.50
2015-12-02	2,509	2,512	2,503	2,508	7,400	1,254
2015-12-01	2,505	2,505	2,481	2,499	26,600	1,249.50
2015-11-30	2,499	2,500	2,481	2,491	8,800	1,245.50
2015-11-27	2,503	2,504	2,491	2,500	4,300	1,250
2015-11-26	2,500	2,506	2,487	2,492	8,900	1,246
2015-11-25	2,506	2,509	2,500	2,504	14,500	1,252
2015-11-24	2,506	2,510	2,495	2,510	9,800	1,255
2015-11-20	2,520	2,520	2,490	2,495	12,300	1,247.50
2015-11-19	2,528	2,531	2,523	2,523	14,300	1,261.50
2015-11-18	2,525	2,525	2,495	2,524	6,700	1,262
2015-11-17	2,508	2,518	2,508	2,511	2,400	1,255.50
2015-11-16	2,500	2,528	2,500	2,508	3,400	1,254
2015-11-13	2,506	2,526	2,500	2,513	5,100	1,256.50
2015-11-12	2,513	2,535	2,513	2,529	7,800	1,264.50
2015-11-11	2,510	2,518	2,500	2,510	7,700	1,255
2015-11-10	2,500	2,507	2,477	2,489	6,700	1,244.50
2015-11-09	2,487	2,507	2,480	2,487	12,700	1,243.50
2015-11-06	2,448	2,490	2,400	2,463	21,800	1,231.50
2015-11-05	2,459	2,460	2,450	2,451	8,500	1,225.50
2015-11-04	2,486	2,486	2,450	2,456	7,700	1,228
2015-11-02	2,503	2,503	2,470	2,473	7,200	1,236.50
2015-10-30	2,490	2,504	2,480	2,491	6,900	1,245.50
2015-10-29	2,482	2,507	2,482	2,493	3,900	1,246.50
2015-10-28	2,482	2,510	2,475	2,480	5,900	1,240
2015-10-27	2,528	2,529	2,472	2,481	20,300	1,240.50
2015-10-26	2,550	2,551	2,511	2,525	28,000	1,262.50
2015-10-23	2,693	2,698	2,507	2,550	88,200	1,275
2015-10-22	2,606	2,670	2,604	2,643	23,200	1,321.50
2015-10-21	2,599	2,613	2,581	2,600	18,500	1,300
2015-10-20	2,580	2,580	2,541	2,570	9,200	1,285
2015-10-19	2,515	2,550	2,490	2,536	17,700	1,268
2015-10-16	2,460	2,510	2,453	2,505	11,600	1,252.50
2015-10-15	2,470	2,507	2,460	2,460	3,300	1,230
2015-10-14	2,494	2,494	2,450	2,450	3,700	1,225
2015-10-13	2,448	2,500	2,448	2,480	4,700	1,240
2015-10-09	2,423	2,455	2,422	2,450	1,500	1,225
2015-10-08	2,431	2,449	2,427	2,433	1,900	1,216.50
2015-10-07	2,453	2,453	2,435	2,436	1,100	1,218
2015-10-06	2,457	2,457	2,436	2,453	1,200	1,226.50
2015-10-05	2,448	2,454	2,420	2,443	4,300	1,221.50
2015-10-02	2,403	2,437	2,403	2,416	5,200	1,208
2015-10-01	2,421	2,449	2,365	2,449	6,700	1,224.50
2015-09-30	2,449	2,463	2,418	2,418	3,600	1,209
2015-09-29	2,436	2,436	2,400	2,400	2,800	1,200
2015-09-28	2,443	2,471	2,432	2,436	3,200	1,218
2015-09-25	2,470	2,472	2,400	2,449	15,500	1,224.50
2015-09-24	2,475	2,475	2,438	2,469	3,700	1,234.50
2015-09-18	2,463	2,489	2,463	2,475	5,200	1,237.50
2015-09-17	2,470	2,475	2,458	2,471	1,200	1,235.50
2015-09-16	2,441	2,469	2,438	2,464	3,200	1,232
2015-09-15	2,441	2,459	2,436	2,441	2,600	1,220.50
2015-09-14	2,478	2,478	2,443	2,460	4,100	1,230
2015-09-11	2,460	2,488	2,440	2,440	11,900	1,220
2015-09-10	2,460	2,492	2,430	2,492	4,800	1,246
2015-09-09	2,477	2,488	2,460	2,482	8,400	1,241
2015-09-08	2,450	2,511	2,405	2,470	8,900	1,235
2015-09-07	2,500	2,500	2,443	2,450	6,300	1,225
2015-09-04	2,561	2,580	2,518	2,518	4,100	1,259
2015-09-03	2,619	2,620	2,566	2,566	1,200	1,283
2015-09-02	2,587	2,619	2,552	2,619	8,800	1,309.50
2015-09-01	2,617	2,648	2,593	2,593	6,300	1,296.50
2015-08-31	2,653	2,660	2,560	2,617	5,400	1,308.50
2015-08-28	2,689	2,690	2,650	2,653	7,600	1,326.50
2015-08-27	2,650	2,675	2,604	2,662	12,200	1,331
2015-08-26	2,549	2,589	2,491	2,589	9,900	1,294.50
2015-08-25	2,448	2,590	2,303	2,415	23,300	1,207.50
2015-08-24	2,520	2,581	2,450	2,499	30,400	1,249.50
2015-08-21	2,600	2,680	2,590	2,601	15,300	1,300.50
2015-08-20	2,681	2,698	2,626	2,626	23,600	1,313
2015-08-19	2,714	2,718	2,680	2,709	17,800	1,354.50
2015-08-18	2,718	2,724	2,700	2,711	4,000	1,355.50
2015-08-17	2,697	2,718	2,697	2,718	9,000	1,359
2015-08-14	2,676	2,709	2,676	2,697	3,500	1,348.50
2015-08-13	2,655	2,726	2,613	2,710	23,700	1,355
2015-08-12	2,701	2,722	2,675	2,675	13,200	1,337.50
2015-08-11	2,732	2,758	2,703	2,703	22,900	1,351.50
2015-08-10	2,722	2,760	2,710	2,716	20,300	1,358
2015-08-07	2,757	2,759	2,714	2,717	11,100	1,358.50
2015-08-06	2,787	2,788	2,760	2,765	13,100	1,382.50
2015-08-05	2,846	2,846	2,770	2,781	16,100	1,390.50
2015-08-04	2,803	2,850	2,803	2,825	8,900	1,412.50
2015-08-03	2,884	2,884	2,800	2,803	18,500	1,401.50
2015-07-31	2,857	2,886	2,812	2,834	13,600	1,417
2015-07-30	2,970	2,970	2,808	2,820	28,300	1,410
2015-07-29	2,925	2,973	2,881	2,961	27,200	1,480.50
2015-07-28	2,822	2,925	2,820	2,925	20,400	1,462.50
2015-07-27	2,919	2,919	2,800	2,872	45,800	1,436
2015-07-24	2,800	2,980	2,786	2,940	119,000	1,470
2015-07-23	2,750	2,788	2,721	2,780	28,600	1,390
2015-07-22	2,720	2,740	2,695	2,740	15,200	1,370
2015-07-21	2,695	2,720	2,681	2,720	10,000	1,360
2015-07-17	2,700	2,700	2,651	2,700	10,000	1,350
2015-07-16	2,696	2,720	2,590	2,703	19,200	1,351.50
2015-07-15	2,653	2,697	2,653	2,697	19,500	1,348.50
2015-07-14	2,585	2,650	2,585	2,650	16,900	1,325
2015-07-13	2,586	2,599	2,562	2,585	8,600	1,292.50
2015-07-10	2,535	2,587	2,535	2,579	6,600	1,289.50
2015-07-09	2,500	2,540	2,451	2,531	13,800	1,265.50
2015-07-08	2,670	2,670	2,575	2,585	11,500	1,292.50
2015-07-07	2,635	2,665	2,631	2,651	1,900	1,325.50
2015-07-06	2,650	2,650	2,626	2,633	4,100	1,316.50
2015-07-03	2,661	2,672	2,639	2,672	4,000	1,336
2015-07-02	2,689	2,689	2,653	2,680	5,200	1,340
2015-07-01	2,631	2,674	2,627	2,674	5,400	1,337
2015-06-30	2,600	2,650	2,580	2,620	5,200	1,310
2015-06-29	2,659	2,663	2,600	2,613	6,600	1,306.50
2015-06-26	2,690	2,690	2,663	2,664	3,400	1,332
2015-06-25	2,688	2,698	2,660	2,671	14,700	1,335.50
2015-06-24	2,687	2,688	2,672	2,688	5,600	1,344
2015-06-23	2,685	2,688	2,670	2,680	5,200	1,340
2015-06-22	2,676	2,690	2,661	2,675	6,100	1,337.50
2015-06-19	2,694	2,694	2,677	2,682	5,800	1,341
2015-06-18	2,680	2,687	2,672	2,680	7,300	1,340
2015-06-17	2,655	2,680	2,655	2,680	2,600	1,340
2015-06-16	2,665	2,675	2,652	2,657	1,500	1,328.50
2015-06-15	2,700	2,700	2,661	2,668	8,700	1,334
2015-06-12	2,666	2,695	2,666	2,695	10,900	1,347.50
2015-06-11	2,668	2,688	2,650	2,688	10,300	1,344
2015-06-10	2,663	2,663	2,642	2,642	3,000	1,321
2015-06-09	2,665	2,665	2,641	2,658	2,900	1,329
2015-06-08	2,689	2,689	2,653	2,656	5,800	1,328
2015-06-05	2,621	2,688	2,621	2,688	14,800	1,344
2015-06-04	2,653	2,662	2,625	2,631	3,600	1,315.50
2015-06-03	2,650	2,662	2,611	2,662	7,000	1,331
2015-06-02	2,654	2,655	2,645	2,650	7,100	1,325
2015-06-01	2,642	2,660	2,642	2,648	6,000	1,324
2015-05-29	2,662	2,679	2,660	2,677	4,200	1,338.50
2015-05-28	2,680	2,689	2,658	2,669	17,600	1,334.50
2015-05-27	2,671	2,696	2,666	2,680	9,900	1,340
2015-05-26	2,690	2,690	2,650	2,672	5,500	1,336
2015-05-25	2,686	2,686	2,649	2,666	6,200	1,333
2015-05-22	2,680	2,688	2,634	2,667	8,200	1,333.50
2015-05-21	2,640	2,680	2,632	2,680	19,500	1,340
2015-05-20	2,619	2,620	2,603	2,620	5,300	1,310
2015-05-19	2,620	2,624	2,585	2,610	7,900	1,305
2015-05-18	2,590	2,610	2,560	2,610	9,600	1,305
2015-05-15	2,590	2,614	2,540	2,590	10,700	1,295
2015-05-14	2,600	2,610	2,590	2,590	7,300	1,295
2015-05-13	2,611	2,640	2,570	2,626	16,100	1,313
2015-05-12	2,580	2,654	2,568	2,588	16,700	1,294
2015-05-11	2,640	2,640	2,500	2,590	10,200	1,295
2015-05-08	2,598	2,614	2,587	2,614	5,400	1,307
2015-05-07	2,611	2,626	2,599	2,618	8,700	1,309
2015-05-01	2,605	2,637	2,605	2,609	8,300	1,304.50
2015-04-30	2,680	2,680	2,621	2,644	12,800	1,322
2015-04-28	2,749	2,749	2,685	2,690	24,100	1,345
2015-04-27	2,660	2,750	2,650	2,747	48,400	1,373.50
2015-04-24	2,602	2,664	2,602	2,639	13,200	1,319.50
2015-04-23	2,612	2,622	2,600	2,622	8,400	1,311
2015-04-22	2,622	2,628	2,605	2,610	13,000	1,305
2015-04-21	2,610	2,634	2,609	2,613	4,500	1,306.50
2015-04-20	2,607	2,630	2,607	2,610	4,900	1,305
2015-04-17	2,639	2,640	2,620	2,634	8,800	1,317
2015-04-16	2,695	2,700	2,632	2,650	7,300	1,325
2015-04-15	2,638	2,679	2,633	2,679	9,600	1,339.50
2015-04-14	2,700	2,730	2,635	2,635	17,700	1,317.50
2015-04-13	2,665	2,700	2,600	2,688	15,300	1,344
2015-04-10	2,660	2,660	2,642	2,659	3,900	1,329.50
2015-04-09	2,646	2,669	2,633	2,666	4,800	1,333
2015-04-08	2,660	2,670	2,610	2,646	6,800	1,323
2015-04-07	2,641	2,685	2,635	2,670	10,700	1,335
2015-04-06	2,600	2,638	2,595	2,638	5,200	1,319
2015-04-03	2,575	2,598	2,570	2,590	3,500	1,295
2015-04-02	2,588	2,590	2,555	2,577	4,100	1,288.50
2015-04-01	2,573	2,580	2,550	2,580	3,800	1,290
2015-03-31	2,550	2,584	2,550	2,555	5,300	1,277.50
2015-03-30	2,600	2,600	2,533	2,556	6,500	1,278
2015-03-27	2,591	2,627	2,573	2,600	5,200	1,300
2015-03-26	2,643	2,658	2,615	2,615	9,400	1,307.50
2015-03-25	2,681	2,690	2,623	2,642	11,400	1,321
2015-03-24	2,699	2,710	2,664	2,676	11,600	1,338
2015-03-23	2,699	2,700	2,677	2,691	8,900	1,345.50
2015-03-20	2,669	2,669	2,652	2,667	3,200	1,333.50
2015-03-19	2,682	2,735	2,640	2,660	18,200	1,330
2015-03-18	2,670	2,730	2,650	2,730	15,500	1,365
2015-03-17	2,640	2,700	2,638	2,700	31,400	1,350
2015-03-16	2,605	2,630	2,595	2,630	22,400	1,315
2015-03-13	2,597	2,602	2,576	2,595	10,300	1,297.50
2015-03-12	2,589	2,595	2,577	2,590	4,900	1,295
2015-03-11	2,580	2,597	2,575	2,589	4,100	1,294.50
2015-03-10	2,595	2,600	2,584	2,584	4,100	1,292
2015-03-09	2,583	2,620	2,566	2,595	5,100	1,297.50
2015-03-06	2,585	2,603	2,562	2,570	5,500	1,285
2015-03-05	2,609	2,609	2,580	2,585	5,300	1,292.50
2015-03-04	2,615	2,618	2,600	2,612	7,100	1,306
2015-03-03	2,624	2,624	2,615	2,615	4,000	1,307.50
2015-03-02	2,604	2,630	2,600	2,618	7,700	1,309
2015-02-27	2,629	2,629	2,609	2,610	4,900	1,305
2015-02-26	2,616	2,628	2,605	2,611	10,500	1,305.50
2015-02-25	2,620	2,638	2,610	2,638	13,300	1,319
2015-02-24	2,572	2,620	2,571	2,620	16,200	1,310
2015-02-23	2,595	2,612	2,563	2,572	12,000	1,286
2015-02-20	2,605	2,619	2,605	2,606	5,500	1,303
2015-02-19	2,602	2,620	2,581	2,619	6,800	1,309.50
2015-02-18	2,619	2,619	2,596	2,617	10,300	1,308.50
2015-02-17	2,577	2,610	2,574	2,580	6,100	1,290
2015-02-16	2,625	2,630	2,555	2,577	11,200	1,288.50
2015-02-13	2,540	2,595	2,540	2,595	14,500	1,297.50
2015-02-12	2,500	2,536	2,500	2,520	13,700	1,260
2015-02-10	2,452	2,537	2,451	2,500	15,100	1,250
2015-02-09	2,511	2,511	2,495	2,495	8,000	1,247.50
2015-02-06	2,522	2,526	2,500	2,500	16,500	1,250
2015-02-05	2,532	2,553	2,514	2,514	13,600	1,257
2015-02-04	2,541	2,647	2,535	2,572	7,600	1,286
2015-02-03	2,640	2,645	2,520	2,525	12,800	1,262.50
2015-02-02	2,570	2,607	2,563	2,605	5,500	1,302.50
2015-01-30	2,600	2,600	2,550	2,584	9,000	1,292
2015-01-29	2,523	2,587	2,523	2,565	12,400	1,282.50
2015-01-28	2,537	2,599	2,526	2,570	17,100	1,285
2015-01-27	2,622	2,622	2,564	2,573	13,600	1,286.50
2015-01-26	2,640	2,664	2,598	2,598	22,600	1,299
2015-01-23	2,745	2,745	2,611	2,690	32,700	1,345
2015-01-22	2,668	2,685	2,636	2,685	14,500	1,342.50
2015-01-21	2,700	2,700	2,632	2,652	22,000	1,326
2015-01-20	2,744	2,744	2,700	2,700	19,100	1,350
2015-01-19	2,644	2,821	2,644	2,695	74,500	1,347.50
2015-01-16	2,629	2,659	2,575	2,630	37,400	1,315
2015-01-15	2,600	2,660	2,595	2,629	43,800	1,314.50
2015-01-14	2,549	2,629	2,540	2,629	54,300	1,314.50
2015-01-13	2,500	2,530	2,500	2,529	20,600	1,264.50
2015-01-09	2,500	2,550	2,491	2,501	25,600	1,250.50
2015-01-08	2,418	2,471	2,400	2,471	21,800	1,235.50
2015-01-07	2,422	2,430	2,373	2,418	12,300	1,209
2015-01-06	2,400	2,425	2,400	2,422	8,900	1,211
2015-01-05	2,415	2,425	2,399	2,425	7,200	1,212.50

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 [2015年度]

9708 (株)帝国ホテルの時系列データ [2015年度]