9708 (株)帝国ホテルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,193	2,226	2,190	2,190	10,900	1,095
2017-12-28	2,189	2,234	2,189	2,200	9,100	1,100
2017-12-27	2,173	2,185	2,173	2,176	3,200	1,088
2017-12-26	2,155	2,178	2,155	2,172	6,400	1,086
2017-12-25	2,209	2,209	2,154	2,172	18,400	1,086
2017-12-22	2,210	2,233	2,190	2,200	28,400	1,100
2017-12-21	2,181	2,220	2,177	2,200	16,800	1,100
2017-12-20	2,200	2,210	2,166	2,190	21,300	1,095
2017-12-19	2,147	2,259	2,136	2,200	50,900	1,100
2017-12-18	2,143	2,148	2,134	2,148	3,600	1,074
2017-12-15	2,140	2,150	2,128	2,134	6,300	1,067
2017-12-14	2,150	2,155	2,143	2,155	11,300	1,077.50
2017-12-13	2,130	2,135	2,119	2,135	6,300	1,067.50
2017-12-12	2,133	2,154	2,115	2,120	9,100	1,060
2017-12-11	2,111	2,144	2,111	2,131	9,100	1,065.50
2017-12-08	2,126	2,130	2,075	2,129	10,000	1,064.50
2017-12-07	2,119	2,140	2,106	2,129	10,500	1,064.50
2017-12-06	2,120	2,120	2,105	2,119	5,300	1,059.50
2017-12-05	2,137	2,137	2,110	2,112	8,700	1,056
2017-12-04	2,124	2,132	2,120	2,131	6,300	1,065.50
2017-12-01	2,126	2,128	2,120	2,125	2,000	1,062.50
2017-11-30	2,135	2,135	2,110	2,112	4,900	1,056
2017-11-29	2,120	2,130	2,102	2,130	8,000	1,065
2017-11-28	2,125	2,135	2,120	2,120	8,200	1,060
2017-11-27	2,117	2,130	2,115	2,130	11,400	1,065
2017-11-24	2,125	2,125	2,065	2,101	34,400	1,050.50
2017-11-22	2,064	2,138	2,062	2,115	40,100	1,057.50
2017-11-21	2,062	2,068	2,060	2,064	1,300	1,032
2017-11-20	2,068	2,068	2,060	2,064	1,800	1,032
2017-11-17	2,063	2,068	2,046	2,065	6,800	1,032.50
2017-11-16	2,046	2,058	2,044	2,057	5,600	1,028.50
2017-11-15	2,051	2,052	2,046	2,046	7,300	1,023
2017-11-13	2,071	2,071	2,055	2,060	1,400	1,030
2017-11-10	2,057	2,066	2,055	2,060	5,200	1,030
2017-11-09	2,065	2,075	2,062	2,063	6,300	1,031.50
2017-11-08	2,062	2,065	2,057	2,061	4,000	1,030.50
2017-11-07	2,051	2,062	2,049	2,062	6,200	1,031
2017-11-06	2,047	2,060	2,046	2,052	5,800	1,026
2017-11-02	2,059	2,060	2,050	2,050	9,600	1,025
2017-11-01	2,061	2,061	2,056	2,059	3,200	1,029.50
2017-10-31	2,052	2,063	2,052	2,063	3,800	1,031.50
2017-10-30	2,065	2,065	2,052	2,054	12,600	1,027
2017-10-27	2,070	2,073	2,066	2,072	4,000	1,036
2017-10-26	2,069	2,070	2,067	2,067	3,300	1,033.50
2017-10-25	2,075	2,075	2,069	2,069	7,300	1,034.50
2017-10-24	2,070	2,074	2,069	2,074	5,400	1,037
2017-10-23	2,070	2,075	2,067	2,068	3,300	1,034
2017-10-20	2,066	2,077	2,065	2,070	8,200	1,035
2017-10-19	2,076	2,076	2,068	2,076	2,700	1,038
2017-10-18	2,070	2,077	2,068	2,068	7,500	1,034
2017-10-17	2,069	2,078	2,069	2,077	2,500	1,038.50
2017-10-16	2,067	2,071	2,067	2,069	1,400	1,034.50
2017-10-13	2,071	2,074	2,064	2,067	6,500	1,033.50
2017-10-12	2,069	2,078	2,069	2,073	5,100	1,036.50
2017-10-11	2,079	2,079	2,070	2,074	3,900	1,037
2017-10-10	2,082	2,083	2,070	2,070	3,600	1,035
2017-10-06	2,080	2,089	2,074	2,085	1,500	1,042.50
2017-10-05	2,079	2,090	2,073	2,089	9,600	1,044.50
2017-10-04	2,075	2,075	2,065	2,070	5,600	1,035
2017-10-03	2,080	2,089	2,074	2,076	3,200	1,038
2017-10-02	2,085	2,090	2,072	2,073	2,900	1,036.50
2017-09-29	2,068	2,086	2,068	2,086	3,600	1,043
2017-09-28	2,071	2,080	2,068	2,070	2,500	1,035
2017-09-27	2,076	2,080	2,070	2,071	1,300	1,035.50
2017-09-26	2,080	2,080	2,072	2,072	3,600	1,036
2017-09-25	2,076	2,079	2,071	2,071	8,400	1,035.50
2017-09-22	2,080	2,090	2,070	2,076	12,900	1,038
2017-09-21	2,085	2,090	2,082	2,082	8,000	1,041
2017-09-20	2,091	2,095	2,082	2,090	1,700	1,045
2017-09-19	2,097	2,099	2,081	2,090	7,600	1,045
2017-09-15	2,072	2,100	2,070	2,100	10,300	1,050
2017-09-14	2,083	2,092	2,067	2,071	5,700	1,035.50
2017-09-13	2,093	2,093	2,080	2,083	3,300	1,041.50
2017-09-12	2,095	2,095	2,080	2,094	2,900	1,047
2017-09-11	2,081	2,084	2,072	2,075	7,800	1,037.50
2017-09-08	2,091	2,091	2,081	2,081	2,200	1,040.50
2017-09-07	2,111	2,111	2,092	2,094	1,500	1,047
2017-09-06	2,091	2,100	2,085	2,091	6,200	1,045.50
2017-09-05	2,128	2,135	2,090	2,099	7,400	1,049.50
2017-09-04	2,185	2,185	2,126	2,127	13,500	1,063.50
2017-09-01	2,150	2,195	2,132	2,195	9,400	1,097.50
2017-08-31	2,164	2,174	2,143	2,143	6,000	1,071.50
2017-08-30	2,150	2,175	2,148	2,169	2,100	1,084.50
2017-08-29	2,147	2,148	2,131	2,148	2,200	1,074
2017-08-28	2,150	2,151	2,143	2,150	2,700	1,075
2017-08-25	2,148	2,148	2,126	2,126	5,200	1,063
2017-08-24	2,143	2,150	2,131	2,132	5,000	1,066
2017-08-23	2,140	2,143	2,140	2,143	2,200	1,071.50
2017-08-22	2,138	2,140	2,125	2,140	1,300	1,070
2017-08-21	2,148	2,148	2,128	2,138	3,200	1,069
2017-08-18	2,096	2,148	2,096	2,131	5,500	1,065.50
2017-08-17	2,126	2,139	2,120	2,139	5,500	1,069.50
2017-08-16	2,110	2,110	2,088	2,093	3,700	1,046.50
2017-08-15	2,129	2,129	2,091	2,110	3,900	1,055
2017-08-14	2,097	2,139	2,080	2,120	6,600	1,060
2017-08-10	2,102	2,109	2,088	2,100	7,600	1,050
2017-08-09	2,110	2,110	2,104	2,108	1,600	1,054
2017-08-08	2,126	2,130	2,105	2,105	4,300	1,052.50
2017-08-07	2,120	2,127	2,118	2,126	1,600	1,063
2017-08-04	2,115	2,129	2,115	2,117	2,300	1,058.50
2017-08-03	2,140	2,147	2,109	2,110	12,500	1,055
2017-08-02	2,151	2,161	2,145	2,145	2,800	1,072.50
2017-08-01	2,143	2,153	2,132	2,152	3,400	1,076
2017-07-31	2,155	2,180	2,147	2,155	10,400	1,077.50
2017-07-28	2,183	2,195	2,156	2,172	6,400	1,086
2017-07-27	2,163	2,183	2,162	2,183	2,600	1,091.50
2017-07-26	2,170	2,186	2,159	2,161	4,300	1,080.50
2017-07-25	2,183	2,189	2,160	2,170	8,700	1,085
2017-07-24	2,200	2,207	2,194	2,200	3,300	1,100
2017-07-21	2,200	2,200	2,187	2,195	2,300	1,097.50
2017-07-20	2,200	2,209	2,192	2,192	3,500	1,096
2017-07-19	2,193	2,200	2,184	2,193	2,200	1,096.50
2017-07-18	2,200	2,212	2,193	2,193	3,800	1,096.50
2017-07-14	2,195	2,195	2,183	2,183	2,400	1,091.50
2017-07-13	2,192	2,205	2,188	2,205	3,600	1,102.50
2017-07-12	2,209	2,214	2,191	2,192	4,900	1,096
2017-07-11	2,224	2,224	2,216	2,223	3,100	1,111.50
2017-07-10	2,232	2,240	2,220	2,224	3,600	1,112
2017-07-07	2,290	2,295	2,232	2,232	10,800	1,116
2017-07-06	2,281	2,287	2,257	2,260	3,400	1,130
2017-07-05	2,254	2,280	2,254	2,280	8,200	1,140
2017-07-04	2,281	2,281	2,252	2,255	5,700	1,127.50
2017-07-03	2,254	2,254	2,240	2,253	3,700	1,126.50
2017-06-30	2,214	2,249	2,214	2,225	11,600	1,112.50
2017-06-29	2,213	2,287	2,211	2,287	13,300	1,143.50
2017-06-28	2,219	2,219	2,200	2,211	2,800	1,105.50
2017-06-27	2,218	2,222	2,155	2,220	6,100	1,110
2017-06-26	2,198	2,228	2,196	2,218	4,100	1,109
2017-06-23	2,191	2,200	2,191	2,199	4,500	1,099.50
2017-06-22	2,194	2,200	2,194	2,200	2,800	1,100
2017-06-21	2,197	2,198	2,179	2,194	3,800	1,097
2017-06-20	2,192	2,198	2,189	2,197	2,300	1,098.50
2017-06-19	2,177	2,194	2,167	2,179	3,700	1,089.50
2017-06-16	2,220	2,224	2,155	2,155	9,700	1,077.50
2017-06-15	2,220	2,235	2,200	2,228	13,000	1,114
2017-06-14	2,189	2,200	2,189	2,198	3,400	1,099
2017-06-13	2,175	2,188	2,174	2,185	2,000	1,092.50
2017-06-12	2,160	2,189	2,150	2,189	4,000	1,094.50
2017-06-09	2,177	2,178	2,161	2,176	2,900	1,088
2017-06-08	2,176	2,190	2,175	2,175	3,300	1,087.50
2017-06-07	2,154	2,158	2,154	2,158	700	1,079
2017-06-06	2,161	2,178	2,161	2,174	2,000	1,087
2017-06-05	2,185	2,185	2,130	2,161	5,000	1,080.50
2017-06-02	2,189	2,189	2,159	2,186	1,800	1,093
2017-06-01	2,162	2,194	2,151	2,194	2,000	1,097
2017-05-31	2,150	2,175	2,150	2,150	2,800	1,075
2017-05-30	2,173	2,173	2,155	2,155	1,000	1,077.50
2017-05-29	2,189	2,200	2,181	2,191	3,200	1,095.50
2017-05-26	2,196	2,197	2,180	2,181	3,300	1,090.50
2017-05-25	2,190	2,195	2,181	2,193	8,600	1,096.50
2017-05-24	2,161	2,180	2,152	2,175	3,600	1,087.50
2017-05-23	2,156	2,166	2,146	2,160	4,400	1,080
2017-05-22	2,155	2,208	2,140	2,141	13,500	1,070.50
2017-05-19	2,123	2,170	2,123	2,139	9,800	1,069.50
2017-05-18	2,125	2,129	2,111	2,117	8,000	1,058.50
2017-05-17	2,203	2,225	2,120	2,135	47,200	1,067.50
2017-05-16	2,104	2,105	2,096	2,101	700	1,050.50
2017-05-15	2,104	2,104	2,095	2,104	1,100	1,052
2017-05-12	2,102	2,110	2,095	2,097	2,600	1,048.50
2017-05-11	2,100	2,119	2,100	2,103	1,800	1,051.50
2017-05-10	2,100	2,114	2,098	2,098	2,200	1,049
2017-05-09	2,100	2,100	2,100	2,100	1,000	1,050
2017-05-08	2,103	2,110	2,100	2,100	2,400	1,050
2017-05-02	2,120	2,120	2,104	2,104	500	1,052
2017-05-01	2,109	2,110	2,102	2,110	2,000	1,055
2017-04-28	2,101	2,110	2,101	2,110	600	1,055
2017-04-27	2,100	2,109	2,100	2,109	500	1,054.50
2017-04-26	2,106	2,126	2,100	2,100	2,000	1,050
2017-04-25	2,121	2,121	2,103	2,105	4,000	1,052.50
2017-04-24	2,110	2,122	2,101	2,114	1,900	1,057
2017-04-21	2,119	2,119	2,103	2,103	1,500	1,051.50
2017-04-20	2,120	2,120	2,111	2,111	400	1,055.50
2017-04-19	2,125	2,125	2,105	2,119	1,400	1,059.50
2017-04-18	2,074	2,135	2,074	2,135	6,900	1,067.50
2017-04-17	2,099	2,107	2,085	2,106	800	1,053
2017-04-14	2,117	2,137	2,100	2,110	13,700	1,055
2017-04-13	2,100	2,100	2,090	2,092	800	1,046
2017-04-12	2,102	2,120	2,092	2,105	2,100	1,052.50
2017-04-11	2,123	2,123	2,107	2,119	1,600	1,059.50
2017-04-10	2,083	2,145	2,081	2,145	9,900	1,072.50
2017-04-07	2,078	2,086	2,078	2,083	900	1,041.50
2017-04-06	2,098	2,098	2,073	2,080	2,800	1,040
2017-04-05	2,081	2,130	2,081	2,098	6,700	1,049
2017-04-04	2,106	2,106	2,078	2,080	700	1,040
2017-04-03	2,090	2,118	2,080	2,080	1,800	1,040
2017-03-31	2,110	2,112	2,081	2,086	1,500	1,043
2017-03-30	2,113	2,116	2,096	2,096	2,700	1,048
2017-03-29	2,108	2,137	2,005	2,120	7,000	1,060
2017-03-28	2,106	2,122	2,099	2,120	3,400	1,060
2017-03-27	2,100	2,106	2,095	2,106	2,100	1,053
2017-03-24	2,107	2,107	2,082	2,095	5,700	1,047.50
2017-03-23	2,085	2,105	2,085	2,095	3,600	1,047.50
2017-03-22	2,109	2,109	2,095	2,095	5,500	1,047.50
2017-03-21	2,115	2,124	2,115	2,124	1,900	1,062
2017-03-17	2,116	2,130	2,115	2,116	2,200	1,058
2017-03-16	2,105	2,122	2,105	2,115	2,400	1,057.50
2017-03-15	2,128	2,128	2,111	2,115	900	1,057.50
2017-03-14	2,120	2,129	2,110	2,129	2,900	1,064.50
2017-03-13	2,120	2,120	2,113	2,120	2,600	1,060
2017-03-10	2,105	2,120	2,102	2,113	3,900	1,056.50
2017-03-09	2,104	2,104	2,100	2,100	500	1,050
2017-03-08	2,100	2,100	2,090	2,090	900	1,045
2017-03-07	2,130	2,130	2,096	2,098	3,300	1,049
2017-03-06	2,130	2,130	2,120	2,125	2,100	1,062.50
2017-03-03	2,110	2,130	2,110	2,124	1,700	1,062
2017-03-02	2,124	2,132	2,100	2,110	7,200	1,055
2017-03-01	2,117	2,128	2,106	2,106	2,000	1,053
2017-02-28	2,120	2,130	2,119	2,120	2,200	1,060
2017-02-27	2,138	2,138	2,104	2,125	4,800	1,062.50
2017-02-24	2,129	2,140	2,095	2,115	9,800	1,057.50
2017-02-23	2,100	2,110	2,096	2,110	3,300	1,055
2017-02-22	2,097	2,098	2,091	2,096	2,000	1,048
2017-02-21	2,094	2,096	2,086	2,096	3,800	1,048
2017-02-20	2,073	2,101	2,073	2,094	6,500	1,047
2017-02-17	2,076	2,077	2,070	2,072	3,300	1,036
2017-02-16	2,080	2,080	2,076	2,076	600	1,038
2017-02-15	2,077	2,080	2,070	2,080	5,300	1,040
2017-02-14	2,084	2,084	2,070	2,077	4,400	1,038.50
2017-02-13	2,083	2,085	2,081	2,085	1,500	1,042.50
2017-02-10	2,079	2,083	2,075	2,083	4,200	1,041.50
2017-02-09	2,079	2,079	2,077	2,079	2,000	1,039.50
2017-02-08	2,078	2,079	2,078	2,079	1,100	1,039.50
2017-02-07	2,080	2,084	2,078	2,078	3,900	1,039
2017-02-06	2,087	2,089	2,079	2,080	5,200	1,040
2017-02-03	2,080	2,088	2,080	2,087	3,300	1,043.50
2017-02-02	2,088	2,088	2,081	2,082	1,000	1,041
2017-02-01	2,078	2,088	2,078	2,088	3,400	1,044
2017-01-31	2,095	2,108	2,088	2,088	3,200	1,044
2017-01-30	2,109	2,109	2,091	2,097	1,900	1,048.50
2017-01-27	2,090	2,109	2,090	2,096	2,900	1,048
2017-01-26	2,105	2,125	2,086	2,090	7,800	1,045
2017-01-25	2,106	2,106	2,091	2,105	6,000	1,052.50
2017-01-24	2,086	2,092	2,085	2,087	2,300	1,043.50
2017-01-23	2,078	2,083	2,078	2,081	700	1,040.50
2017-01-20	2,087	2,087	2,077	2,078	2,300	1,039
2017-01-19	2,080	2,087	2,080	2,087	6,400	1,043.50
2017-01-18	2,077	2,080	2,072	2,077	3,900	1,038.50
2017-01-17	2,100	2,100	2,081	2,090	5,500	1,045
2017-01-16	2,123	2,137	2,090	2,099	5,800	1,049.50
2017-01-13	2,105	2,177	2,100	2,113	6,900	1,056.50
2017-01-12	2,120	2,120	2,109	2,112	3,700	1,056
2017-01-11	2,123	2,123	2,101	2,116	3,100	1,058
2017-01-10	2,100	2,124	2,100	2,116	4,000	1,058
2017-01-06	2,098	2,120	2,091	2,100	11,800	1,050
2017-01-05	2,093	2,095	2,081	2,090	3,000	1,045
2017-01-04	2,074	2,096	2,074	2,093	5,800	1,046.50

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 [2017年度]

9708 (株)帝国ホテルの時系列データ [2017年度]