9708 (株)帝国ホテルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,081	2,085	2,073	2,077	4,800	1,038.50
2016-12-29	2,087	2,089	2,080	2,082	2,600	1,041
2016-12-28	2,084	2,091	2,080	2,083	1,500	1,041.50
2016-12-27	2,076	2,085	2,070	2,080	8,000	1,040
2016-12-26	2,088	2,088	2,070	2,075	7,100	1,037.50
2016-12-22	2,096	2,096	2,080	2,088	11,800	1,044
2016-12-21	2,090	2,095	2,072	2,094	7,100	1,047
2016-12-20	2,085	2,093	2,080	2,089	2,000	1,044.50
2016-12-19	2,090	2,090	2,080	2,085	4,600	1,042.50
2016-12-16	2,090	2,097	2,080	2,080	6,400	1,040
2016-12-15	2,084	2,088	2,078	2,079	3,600	1,039.50
2016-12-14	2,078	2,085	2,078	2,079	10,500	1,039.50
2016-12-13	2,095	2,099	2,090	2,097	3,500	1,048.50
2016-12-12	2,088	2,099	2,088	2,095	4,500	1,047.50
2016-12-09	2,083	2,088	2,076	2,088	6,500	1,044
2016-12-08	2,066	2,085	2,062	2,075	9,500	1,037.50
2016-12-07	2,087	2,095	2,080	2,080	6,900	1,040
2016-12-06	2,085	2,099	2,085	2,086	1,500	1,043
2016-12-05	2,117	2,117	2,092	2,092	5,200	1,046
2016-12-02	2,090	2,099	2,089	2,097	2,500	1,048.50
2016-12-01	2,108	2,108	2,090	2,090	6,200	1,045
2016-11-30	2,100	2,110	2,100	2,100	1,000	1,050
2016-11-29	2,106	2,106	2,100	2,100	1,000	1,050
2016-11-28	2,098	2,110	2,092	2,093	9,300	1,046.50
2016-11-25	2,100	2,100	2,090	2,099	10,200	1,049.50
2016-11-24	2,092	2,100	2,080	2,100	6,200	1,050
2016-11-22	2,090	2,099	2,082	2,090	4,100	1,045
2016-11-21	2,078	2,090	2,073	2,090	2,200	1,045
2016-11-18	2,051	2,078	2,051	2,065	7,700	1,032.50
2016-11-17	2,050	2,056	2,046	2,056	1,800	1,028
2016-11-16	2,070	2,070	2,041	2,041	4,900	1,020.50
2016-11-15	2,071	2,071	2,052	2,054	5,600	1,027
2016-11-14	2,062	2,078	2,062	2,071	3,200	1,035.50
2016-11-11	2,069	2,078	2,065	2,069	1,500	1,034.50
2016-11-10	2,061	2,073	2,046	2,069	2,200	1,034.50
2016-11-09	2,091	2,092	2,009	2,016	7,000	1,008
2016-11-08	2,100	2,100	2,077	2,078	1,600	1,039
2016-11-07	2,095	2,117	2,078	2,080	3,900	1,040
2016-11-04	2,099	2,099	2,087	2,087	1,700	1,043.50
2016-11-02	2,116	2,116	2,090	2,099	1,900	1,049.50
2016-11-01	2,111	2,118	2,090	2,116	4,900	1,058
2016-10-31	2,080	2,104	2,080	2,104	5,700	1,052
2016-10-28	2,077	2,100	2,077	2,099	2,900	1,049.50
2016-10-27	2,088	2,098	2,087	2,087	3,400	1,043.50
2016-10-26	2,088	2,097	2,087	2,088	1,700	1,044
2016-10-25	2,100	2,111	2,090	2,095	8,700	1,047.50
2016-10-24	2,110	2,112	2,093	2,109	2,900	1,054.50
2016-10-21	2,081	2,112	2,080	2,093	4,800	1,046.50
2016-10-20	2,075	2,078	2,064	2,069	1,800	1,034.50
2016-10-19	2,062	2,079	2,060	2,079	1,300	1,039.50
2016-10-17	2,071	2,074	2,050	2,054	4,100	1,027
2016-10-13	2,085	2,090	2,066	2,090	3,000	1,045
2016-10-12	2,071	2,086	2,071	2,076	1,300	1,038
2016-10-11	2,084	2,095	2,080	2,085	1,800	1,042.50
2016-10-07	2,090	2,093	2,085	2,085	3,700	1,042.50
2016-10-06	2,100	2,101	2,100	2,100	300	1,050
2016-10-05	2,095	2,105	2,095	2,101	1,800	1,050.50
2016-10-04	2,100	2,110	2,095	2,095	1,200	1,047.50
2016-10-03	2,096	2,112	2,096	2,100	2,800	1,050
2016-09-30	2,113	2,114	2,101	2,114	900	1,057
2016-09-29	2,100	2,115	2,099	2,108	900	1,054
2016-09-28	2,103	2,118	2,103	2,118	300	1,059
2016-09-27	2,147	2,147	2,106	2,106	4,100	1,053
2016-09-26	2,102	2,114	2,099	2,103	1,000	1,051.50
2016-09-23	2,111	2,129	2,102	2,102	6,300	1,051
2016-09-21	2,087	2,095	2,087	2,091	1,300	1,045.50
2016-09-20	2,087	2,110	2,087	2,100	1,700	1,050
2016-09-16	2,088	2,109	2,087	2,087	2,800	1,043.50
2016-09-15	2,110	2,124	2,081	2,083	3,000	1,041.50
2016-09-14	2,110	2,128	2,102	2,110	1,200	1,055
2016-09-13	2,114	2,139	2,111	2,111	500	1,055.50
2016-09-12	2,102	2,102	2,099	2,099	2,900	1,049.50
2016-09-09	2,102	2,109	2,101	2,107	700	1,053.50
2016-09-08	2,102	2,103	2,102	2,102	1,400	1,051
2016-09-07	2,130	2,130	2,080	2,115	11,600	1,057.50
2016-09-06	2,150	2,150	2,111	2,130	4,200	1,065
2016-09-05	2,107	2,157	2,107	2,150	4,800	1,075
2016-09-02	2,112	2,130	2,106	2,110	1,700	1,055
2016-09-01	2,108	2,130	2,105	2,112	3,400	1,056
2016-08-31	2,115	2,117	2,101	2,108	4,500	1,054
2016-08-30	2,115	2,130	2,115	2,115	4,300	1,057.50
2016-08-29	2,122	2,135	2,120	2,130	1,400	1,065
2016-08-26	2,137	2,137	2,123	2,125	1,700	1,062.50
2016-08-25	2,160	2,160	2,141	2,143	5,000	1,071.50
2016-08-24	2,134	2,160	2,134	2,160	2,000	1,080
2016-08-23	2,160	2,160	2,148	2,148	500	1,074
2016-08-22	2,150	2,153	2,149	2,149	1,300	1,074.50
2016-08-19	2,137	2,150	2,135	2,150	600	1,075
2016-08-18	2,153	2,155	2,141	2,155	800	1,077.50
2016-08-17	2,145	2,153	2,132	2,153	2,200	1,076.50
2016-08-16	2,148	2,148	2,148	2,148	800	1,074
2016-08-15	2,145	2,150	2,141	2,141	1,600	1,070.50
2016-08-12	2,139	2,151	2,120	2,145	2,700	1,072.50
2016-08-10	2,139	2,139	2,121	2,130	1,400	1,065
2016-08-09	2,123	2,139	2,123	2,139	2,200	1,069.50
2016-08-08	2,115	2,133	2,115	2,133	1,900	1,066.50
2016-08-05	2,125	2,125	2,110	2,110	2,000	1,055
2016-08-04	2,092	2,122	2,080	2,100	3,200	1,050
2016-08-03	2,090	2,118	2,090	2,091	2,100	1,045.50
2016-08-02	2,120	2,135	2,110	2,112	2,600	1,056
2016-08-01	2,130	2,136	2,110	2,120	1,000	1,060
2016-07-29	2,105	2,121	2,105	2,118	1,100	1,059
2016-07-28	2,120	2,150	2,100	2,105	4,200	1,052.50
2016-07-27	2,122	2,155	2,120	2,120	4,100	1,060
2016-07-26	2,163	2,163	2,121	2,122	3,700	1,061
2016-07-25	2,179	2,179	2,132	2,163	8,000	1,081.50
2016-07-22	2,137	2,154	2,122	2,147	4,500	1,073.50
2016-07-21	2,140	2,155	2,135	2,136	4,700	1,068
2016-07-20	2,150	2,160	2,130	2,140	1,600	1,070
2016-07-19	2,133	2,161	2,133	2,134	2,900	1,067
2016-07-15	2,147	2,165	2,127	2,163	2,400	1,081.50
2016-07-14	2,130	2,149	2,118	2,127	1,400	1,063.50
2016-07-13	2,144	2,144	2,115	2,117	2,200	1,058.50
2016-07-12	2,140	2,147	2,130	2,145	1,700	1,072.50
2016-07-11	2,100	2,122	2,065	2,122	4,000	1,061
2016-07-08	2,150	2,150	2,082	2,095	4,800	1,047.50
2016-07-07	2,101	2,135	2,097	2,125	2,300	1,062.50
2016-07-06	2,103	2,109	2,100	2,101	5,800	1,050.50
2016-07-05	2,135	2,155	2,129	2,152	1,400	1,076
2016-07-04	2,224	2,224	2,101	2,128	10,700	1,064
2016-07-01	2,225	2,225	2,167	2,225	2,600	1,112.50
2016-06-30	2,205	2,225	2,190	2,225	2,000	1,112.50
2016-06-29	2,240	2,254	2,190	2,205	5,100	1,102.50
2016-06-28	2,157	2,244	2,150	2,190	8,800	1,095
2016-06-27	2,080	2,160	2,080	2,157	7,400	1,078.50
2016-06-24	2,220	2,240	2,000	2,080	25,500	1,040
2016-06-23	2,162	2,170	2,159	2,170	5,600	1,085
2016-06-22	2,173	2,175	2,157	2,162	7,200	1,081
2016-06-21	2,165	2,174	2,153	2,157	5,600	1,078.50
2016-06-20	2,179	2,198	2,150	2,165	7,700	1,082.50
2016-06-17	2,206	2,211	2,145	2,179	8,300	1,089.50
2016-06-16	2,237	2,237	2,156	2,156	9,000	1,078
2016-06-15	2,213	2,248	2,211	2,248	7,600	1,124
2016-06-14	2,257	2,257	2,201	2,211	7,600	1,105.50
2016-06-13	2,278	2,297	2,254	2,257	4,300	1,128.50
2016-06-10	2,310	2,324	2,278	2,278	3,800	1,139
2016-06-09	2,336	2,336	2,308	2,310	2,400	1,155
2016-06-08	2,352	2,355	2,327	2,336	2,100	1,168
2016-06-07	2,322	2,359	2,322	2,341	1,700	1,170.50
2016-06-06	2,346	2,349	2,304	2,345	2,500	1,172.50
2016-06-03	2,300	2,350	2,300	2,332	1,900	1,166
2016-06-02	2,346	2,381	2,282	2,350	4,300	1,175
2016-06-01	2,383	2,385	2,330	2,368	3,100	1,184
2016-05-31	2,386	2,388	2,360	2,369	2,600	1,184.50
2016-05-30	2,380	2,395	2,354	2,380	3,000	1,190
2016-05-27	2,385	2,385	2,380	2,380	200	1,190
2016-05-26	2,371	2,395	2,371	2,380	900	1,190
2016-05-25	2,409	2,409	2,357	2,371	7,900	1,185.50
2016-05-24	2,398	2,399	2,385	2,398	2,600	1,199
2016-05-23	2,380	2,398	2,370	2,398	3,400	1,199
2016-05-20	2,355	2,376	2,354	2,370	3,900	1,185
2016-05-19	2,350	2,356	2,336	2,354	1,500	1,177
2016-05-18	2,250	2,368	2,247	2,356	9,000	1,178
2016-05-17	2,370	2,375	2,140	2,200	14,600	1,100
2016-05-16	2,392	2,392	2,358	2,358	1,800	1,179
2016-05-13	2,362	2,392	2,350	2,385	3,200	1,192.50
2016-05-12	2,363	2,375	2,358	2,375	1,700	1,187.50
2016-05-11	2,412	2,412	2,382	2,395	2,500	1,197.50
2016-05-10	2,400	2,425	2,388	2,388	2,000	1,194
2016-05-09	2,390	2,390	2,367	2,375	3,000	1,187.50
2016-05-06	2,430	2,439	2,351	2,364	5,900	1,182
2016-05-02	2,379	2,430	2,363	2,420	4,500	1,210
2016-04-28	2,401	2,429	2,400	2,400	2,800	1,200
2016-04-27	2,401	2,410	2,400	2,401	4,200	1,200.50
2016-04-26	2,401	2,410	2,400	2,401	1,800	1,200.50
2016-04-25	2,400	2,410	2,390	2,409	6,100	1,204.50
2016-04-22	2,399	2,400	2,380	2,400	2,900	1,200
2016-04-21	2,438	2,438	2,382	2,398	10,200	1,199
2016-04-20	2,401	2,443	2,401	2,438	5,000	1,219
2016-04-19	2,408	2,411	2,386	2,411	1,800	1,205.50
2016-04-18	2,388	2,408	2,371	2,408	1,400	1,204
2016-04-15	2,400	2,400	2,376	2,389	3,000	1,194.50
2016-04-14	2,410	2,420	2,370	2,402	4,000	1,201
2016-04-13	2,401	2,414	2,400	2,408	1,400	1,204
2016-04-12	2,346	2,414	2,345	2,409	5,700	1,204.50
2016-04-11	2,326	2,387	2,325	2,377	1,200	1,188.50
2016-04-08	2,341	2,412	2,341	2,348	1,600	1,174
2016-04-07	2,350	2,393	2,343	2,343	2,400	1,171.50
2016-04-06	2,372	2,408	2,353	2,360	3,500	1,180
2016-04-05	2,405	2,430	2,313	2,425	11,000	1,212.50
2016-04-04	2,418	2,452	2,393	2,445	9,100	1,222.50
2016-04-01	2,445	2,445	2,360	2,390	4,600	1,195
2016-03-31	2,420	2,447	2,420	2,438	4,100	1,219
2016-03-30	2,443	2,443	2,420	2,420	1,200	1,210
2016-03-29	2,401	2,460	2,401	2,443	3,500	1,221.50
2016-03-28	2,422	2,449	2,405	2,449	10,100	1,224.50
2016-03-25	2,430	2,469	2,430	2,469	11,900	1,234.50
2016-03-24	2,415	2,428	2,395	2,428	7,200	1,214
2016-03-23	2,400	2,426	2,400	2,420	7,000	1,210
2016-03-22	2,400	2,429	2,378	2,384	17,100	1,192
2016-03-18	2,370	2,417	2,359	2,400	10,200	1,200
2016-03-17	2,362	2,399	2,342	2,383	9,800	1,191.50
2016-03-16	2,410	2,410	2,350	2,360	3,200	1,180
2016-03-15	2,419	2,419	2,381	2,399	3,100	1,199.50
2016-03-14	2,379	2,419	2,356	2,400	2,500	1,200
2016-03-11	2,310	2,378	2,296	2,378	2,800	1,189
2016-03-10	2,339	2,340	2,233	2,313	23,600	1,156.50
2016-03-09	2,361	2,401	2,343	2,343	9,800	1,171.50
2016-03-08	2,449	2,450	2,389	2,422	4,200	1,211
2016-03-07	2,450	2,455	2,440	2,441	3,200	1,220.50
2016-03-04	2,415	2,440	2,402	2,425	4,900	1,212.50
2016-03-03	2,442	2,462	2,411	2,415	3,600	1,207.50
2016-03-02	2,440	2,445	2,439	2,442	1,800	1,221
2016-03-01	2,410	2,424	2,401	2,423	3,200	1,211.50
2016-02-29	2,411	2,449	2,392	2,392	5,700	1,196
2016-02-26	2,451	2,469	2,411	2,411	5,800	1,205.50
2016-02-25	2,445	2,470	2,420	2,446	5,200	1,223
2016-02-24	2,355	2,438	2,348	2,424	3,300	1,212
2016-02-23	2,449	2,480	2,390	2,390	7,900	1,195
2016-02-22	2,435	2,450	2,416	2,450	2,500	1,225
2016-02-19	2,427	2,435	2,392	2,435	6,400	1,217.50
2016-02-18	2,412	2,457	2,394	2,394	14,300	1,197
2016-02-17	2,470	2,481	2,390	2,405	32,400	1,202.50
2016-02-16	2,225	2,323	2,225	2,270	12,000	1,135
2016-02-15	2,265	2,265	2,190	2,225	9,900	1,112.50
2016-02-12	2,170	2,231	2,130	2,165	14,300	1,082.50
2016-02-10	2,260	2,303	2,180	2,303	18,800	1,151.50
2016-02-09	2,340	2,340	2,256	2,256	4,000	1,128
2016-02-08	2,380	2,401	2,362	2,388	3,300	1,194
2016-02-05	2,376	2,410	2,357	2,409	5,800	1,204.50
2016-02-04	2,458	2,458	2,411	2,411	1,900	1,205.50
2016-02-03	2,466	2,481	2,446	2,464	5,300	1,232
2016-02-02	2,498	2,505	2,477	2,478	8,800	1,239
2016-02-01	2,418	2,518	2,409	2,498	29,300	1,249
2016-01-29	2,296	2,395	2,296	2,348	8,200	1,174
2016-01-28	2,292	2,309	2,292	2,293	3,300	1,146.50
2016-01-27	2,294	2,319	2,291	2,291	9,400	1,145.50
2016-01-26	2,333	2,333	2,290	2,294	5,800	1,147
2016-01-25	2,380	2,380	2,289	2,330	11,700	1,165
2016-01-22	2,191	2,280	2,188	2,252	8,200	1,126
2016-01-21	2,226	2,249	2,151	2,182	12,000	1,091
2016-01-20	2,314	2,314	2,235	2,247	9,200	1,123.50
2016-01-19	2,272	2,316	2,272	2,289	3,700	1,144.50
2016-01-18	2,301	2,301	2,272	2,295	8,800	1,147.50
2016-01-15	2,390	2,390	2,348	2,353	3,700	1,176.50
2016-01-14	2,345	2,358	2,330	2,340	4,500	1,170
2016-01-13	2,298	2,398	2,298	2,398	5,200	1,199
2016-01-12	2,380	2,380	2,298	2,298	16,000	1,149
2016-01-08	2,332	2,386	2,332	2,348	8,000	1,174
2016-01-07	2,394	2,405	2,372	2,378	13,000	1,189
2016-01-06	2,401	2,406	2,391	2,394	3,100	1,197
2016-01-05	2,427	2,427	2,398	2,410	5,200	1,205
2016-01-04	2,427	2,439	2,420	2,432	3,000	1,216

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 [2016年度]

9708 (株)帝国ホテルの時系列データ [2016年度]