9708 (株)帝国ホテルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,880	1,850	1,871	2,300	935.50
2018-12-27	1,832	1,859	1,820	1,850	8,000	925
2018-12-26	1,811	1,896	1,801	1,806	12,400	903
2018-12-25	1,776	1,850	1,726	1,830	27,700	915
2018-12-21	1,882	1,908	1,870	1,899	8,800	949.50
2018-12-20	1,931	1,949	1,875	1,922	17,500	961
2018-12-19	1,938	1,968	1,930	1,930	7,300	965
2018-12-18	1,965	1,983	1,932	1,950	15,400	975
2018-12-17	1,974	1,988	1,961	1,988	3,600	994
2018-12-14	1,993	1,996	1,964	1,964	7,900	982
2018-12-13	1,987	1,996	1,980	1,992	8,200	996
2018-12-12	2,000	2,003	1,982	1,984	8,100	992
2018-12-11	2,011	2,011	1,971	2,000	10,600	1,000
2018-12-10	2,017	2,017	2,000	2,015	2,100	1,007.50
2018-12-07	1,990	2,025	1,985	2,020	5,600	1,010
2018-12-06	2,022	2,022	1,990	1,992	4,700	996
2018-12-05	2,034	2,034	2,011	2,022	9,000	1,011
2018-12-04	2,034	2,034	2,018	2,028	4,600	1,014
2018-12-03	2,002	2,035	2,002	2,034	10,300	1,017
2018-11-30	2,003	2,015	1,995	2,001	5,000	1,000.50
2018-11-29	1,999	2,010	1,994	2,003	9,400	1,001.50
2018-11-28	1,980	1,995	1,975	1,987	4,900	993.50
2018-11-27	1,970	1,980	1,970	1,970	2,100	985
2018-11-26	1,969	1,979	1,961	1,970	700	985
2018-11-22	1,963	1,969	1,953	1,969	7,800	984.50
2018-11-21	1,954	1,960	1,951	1,960	2,600	980
2018-11-20	1,946	1,958	1,945	1,957	2,100	978.50
2018-11-19	1,948	1,962	1,925	1,960	3,400	980
2018-11-16	1,928	1,955	1,920	1,949	11,300	974.50
2018-11-15	1,935	1,956	1,933	1,933	6,100	966.50
2018-11-14	1,959	1,959	1,937	1,937	10,000	968.50
2018-11-13	1,960	1,977	1,958	1,958	2,400	979
2018-11-12	1,970	1,980	1,952	1,970	3,400	985
2018-11-09	1,980	1,980	1,932	1,980	35,300	990
2018-11-08	1,993	1,996	1,978	1,979	5,400	989.50
2018-11-07	1,991	1,997	1,986	1,990	2,900	995
2018-11-06	1,990	2,000	1,985	2,000	2,400	1,000
2018-11-05	1,987	1,990	1,985	1,990	900	995
2018-11-02	1,982	2,011	1,982	2,010	2,700	1,005
2018-11-01	1,995	1,995	1,980	1,980	1,700	990
2018-10-31	2,008	2,008	1,993	1,995	1,100	997.50
2018-10-30	2,002	2,023	1,990	2,008	3,600	1,004
2018-10-29	1,971	2,025	1,971	2,020	11,400	1,010
2018-10-26	1,978	2,020	1,962	2,009	20,400	1,004.50
2018-10-25	1,992	1,992	1,968	1,991	13,200	995.50
2018-10-24	1,976	1,997	1,976	1,997	4,000	998.50
2018-10-23	1,988	1,990	1,970	1,970	3,600	985
2018-10-22	1,994	1,995	1,983	1,994	1,400	997
2018-10-19	1,978	1,991	1,976	1,983	3,200	991.50
2018-10-18	1,980	1,988	1,973	1,980	3,200	990
2018-10-17	1,964	1,980	1,964	1,972	5,700	986
2018-10-16	1,973	1,976	1,968	1,976	3,100	988
2018-10-15	1,980	1,986	1,973	1,973	2,700	986.50
2018-10-12	1,976	1,987	1,973	1,980	1,500	990
2018-10-11	1,980	1,990	1,971	1,987	6,300	993.50
2018-10-10	1,981	1,992	1,981	1,981	1,300	990.50
2018-10-09	1,991	1,991	1,980	1,981	2,600	990.50
2018-10-05	1,985	1,996	1,980	1,980	1,600	990
2018-10-04	1,988	1,995	1,982	1,985	2,300	992.50
2018-10-03	1,989	1,990	1,980	1,990	8,000	995
2018-10-02	2,010	2,010	1,990	1,990	2,500	995
2018-10-01	2,020	2,020	2,000	2,000	2,500	1,000
2018-09-28	2,011	2,025	2,011	2,015	1,900	1,007.50
2018-09-27	2,010	2,029	2,010	2,015	2,300	1,007.50
2018-09-26	2,008	2,019	1,989	2,010	2,600	1,005
2018-09-25	2,010	2,018	2,006	2,016	7,100	1,008
2018-09-21	1,999	2,003	1,995	2,003	2,600	1,001.50
2018-09-20	1,993	1,998	1,988	1,989	1,800	994.50
2018-09-19	1,994	2,000	1,990	1,990	3,000	995
2018-09-18	1,995	1,997	1,985	1,990	1,900	995
2018-09-14	1,985	1,998	1,980	1,990	2,600	995
2018-09-13	1,974	1,995	1,974	1,985	2,200	992.50
2018-09-12	1,980	1,980	1,975	1,975	1,800	987.50
2018-09-11	1,986	1,986	1,976	1,980	3,000	990
2018-09-10	1,981	1,983	1,976	1,983	2,400	991.50
2018-09-07	1,975	1,990	1,975	1,980	2,300	990
2018-09-06	1,986	1,986	1,980	1,980	5,500	990
2018-09-05	1,987	1,997	1,987	1,987	1,800	993.50
2018-09-04	1,992	1,994	1,986	1,990	1,800	995
2018-09-03	1,988	1,991	1,987	1,990	2,300	995
2018-08-31	1,992	1,998	1,987	1,987	4,200	993.50
2018-08-30	2,003	2,003	1,991	1,993	3,600	996.50
2018-08-29	1,992	2,008	1,992	1,994	1,600	997
2018-08-28	1,993	2,004	1,992	1,993	1,400	996.50
2018-08-27	2,000	2,000	1,992	1,993	1,600	996.50
2018-08-24	2,007	2,017	1,998	2,000	6,100	1,000
2018-08-23	2,002	2,029	2,002	2,008	5,900	1,004
2018-08-22	2,001	2,002	1,992	2,002	3,300	1,001
2018-08-21	1,998	2,003	1,990	1,990	4,700	995
2018-08-20	1,996	2,005	1,991	1,996	1,500	998
2018-08-17	1,992	2,012	1,989	1,991	2,400	995.50
2018-08-16	1,990	1,999	1,990	1,990	1,100	995
2018-08-15	1,990	1,999	1,990	1,990	3,600	995
2018-08-14	1,991	1,991	1,990	1,990	1,400	995
2018-08-13	1,997	2,005	1,992	1,993	2,600	996.50
2018-08-10	1,998	2,013	1,993	2,012	6,500	1,006
2018-08-09	1,999	2,009	1,995	1,998	2,600	999
2018-08-08	2,000	2,008	1,996	1,999	5,300	999.50
2018-08-07	1,999	2,018	1,999	2,018	2,300	1,009
2018-08-06	2,023	2,023	1,999	1,999	3,300	999.50
2018-08-03	2,023	2,027	2,011	2,023	3,100	1,011.50
2018-08-02	2,027	2,035	2,022	2,023	4,100	1,011.50
2018-08-01	2,012	2,029	2,012	2,028	3,900	1,014
2018-07-31	2,005	2,012	1,998	2,000	3,900	1,000
2018-07-30	2,000	2,015	1,999	2,005	2,800	1,002.50
2018-07-27	2,017	2,017	1,992	1,997	5,100	998.50
2018-07-26	2,001	2,030	1,998	2,012	14,200	1,006
2018-07-25	2,010	2,010	1,997	2,000	8,900	1,000
2018-07-24	2,015	2,017	2,005	2,010	5,400	1,005
2018-07-23	2,000	2,011	1,999	2,011	2,400	1,005.50
2018-07-20	2,009	2,009	1,997	2,003	2,900	1,001.50
2018-07-19	1,993	2,020	1,992	1,998	2,500	999
2018-07-18	1,990	2,000	1,981	1,991	5,400	995.50
2018-07-17	1,994	2,030	1,980	1,992	11,000	996
2018-07-13	1,995	2,030	1,990	2,002	8,600	1,001
2018-07-12	2,005	2,013	1,997	1,997	2,800	998.50
2018-07-11	2,008	2,024	2,000	2,011	6,300	1,005.50
2018-07-10	2,008	2,038	2,006	2,006	5,100	1,003
2018-07-09	2,005	2,008	2,000	2,005	2,100	1,002.50
2018-07-06	1,981	2,010	1,981	2,000	7,800	1,000
2018-07-05	2,003	2,014	1,970	2,000	14,200	1,000
2018-07-04	2,049	2,049	2,006	2,016	7,400	1,008
2018-07-03	2,069	2,069	2,050	2,050	2,500	1,025
2018-07-02	2,052	2,070	2,049	2,061	3,900	1,030.50
2018-06-29	2,088	2,088	2,050	2,052	5,200	1,026
2018-06-28	2,055	2,055	2,050	2,050	4,800	1,025
2018-06-27	2,083	2,084	2,055	2,055	8,100	1,027.50
2018-06-26	2,101	2,101	2,078	2,083	8,800	1,041.50
2018-06-25	2,117	2,117	2,109	2,109	4,300	1,054.50
2018-06-22	2,101	2,110	2,090	2,110	7,100	1,055
2018-06-21	2,112	2,132	2,100	2,101	6,800	1,050.50
2018-06-20	2,134	2,134	2,120	2,133	900	1,066.50
2018-06-19	2,151	2,151	2,121	2,129	1,500	1,064.50
2018-06-18	2,170	2,170	2,156	2,156	1,100	1,078
2018-06-15	2,186	2,186	2,160	2,180	7,400	1,090
2018-06-14	2,134	2,168	2,131	2,149	3,300	1,074.50
2018-06-13	2,141	2,168	2,141	2,153	4,800	1,076.50
2018-06-12	2,138	2,143	2,131	2,133	2,000	1,066.50
2018-06-11	2,110	2,122	2,110	2,122	1,400	1,061
2018-06-08	2,109	2,109	2,109	2,109	500	1,054.50
2018-06-07	2,128	2,128	2,098	2,104	6,300	1,052
2018-06-06	2,096	2,114	2,095	2,110	2,200	1,055
2018-06-05	2,125	2,130	2,100	2,100	6,500	1,050
2018-06-04	2,120	2,139	2,112	2,112	3,800	1,056
2018-06-01	2,152	2,153	2,100	2,121	11,400	1,060.50
2018-05-31	2,190	2,199	2,160	2,165	2,700	1,082.50
2018-05-30	2,181	2,200	2,161	2,190	4,100	1,095
2018-05-29	2,220	2,220	2,200	2,200	800	1,100
2018-05-28	2,217	2,217	2,212	2,212	300	1,106
2018-05-25	2,229	2,229	2,188	2,223	5,400	1,111.50
2018-05-24	2,236	2,241	2,191	2,228	8,600	1,114
2018-05-23	2,230	2,230	2,221	2,229	600	1,114.50
2018-05-22	2,233	2,234	2,230	2,234	600	1,117
2018-05-21	2,229	2,236	2,210	2,233	1,700	1,116.50
2018-05-18	2,222	2,229	2,213	2,213	1,000	1,106.50
2018-05-17	2,250	2,250	2,206	2,224	5,100	1,112
2018-05-16	2,259	2,259	2,240	2,241	800	1,120.50
2018-05-15	2,240	2,270	2,224	2,270	4,400	1,135
2018-05-14	2,245	2,245	2,231	2,233	5,500	1,116.50
2018-05-11	2,240	2,279	2,240	2,270	5,600	1,135
2018-05-10	2,245	2,253	2,232	2,234	2,100	1,117
2018-05-09	2,230	2,250	2,226	2,247	3,700	1,123.50
2018-05-08	2,234	2,247	2,202	2,227	1,400	1,113.50
2018-05-07	2,222	2,254	2,201	2,211	2,300	1,105.50
2018-05-02	2,230	2,231	2,211	2,222	1,200	1,111
2018-05-01	2,230	2,236	2,222	2,222	2,100	1,111
2018-04-27	2,221	2,250	2,205	2,222	6,100	1,111
2018-04-26	2,277	2,277	2,210	2,221	12,500	1,110.50
2018-04-25	2,258	2,277	2,220	2,277	14,400	1,138.50
2018-04-24	2,287	2,295	2,280	2,295	1,600	1,147.50
2018-04-23	2,276	2,290	2,268	2,280	2,800	1,140
2018-04-20	2,280	2,289	2,271	2,288	1,700	1,144
2018-04-19	2,251	2,299	2,251	2,270	1,800	1,135
2018-04-18	2,298	2,299	2,275	2,275	800	1,137.50
2018-04-17	2,290	2,300	2,287	2,298	10,900	1,149
2018-04-16	2,290	2,290	2,283	2,290	5,300	1,145
2018-04-13	2,287	2,287	2,208	2,284	2,800	1,142
2018-04-12	2,272	2,272	2,262	2,271	700	1,135.50
2018-04-11	2,286	2,297	2,162	2,275	3,600	1,137.50
2018-04-10	2,281	2,284	2,268	2,280	3,500	1,140
2018-04-09	2,243	2,260	2,225	2,255	1,600	1,127.50
2018-04-06	2,252	2,264	2,245	2,245	2,400	1,122.50
2018-04-05	2,211	2,277	2,211	2,231	8,700	1,115.50
2018-04-04	2,208	2,210	2,190	2,190	2,200	1,095
2018-04-03	2,189	2,196	2,173	2,193	4,400	1,096.50
2018-03-30	2,128	2,154	2,128	2,154	400	1,077
2018-03-29	2,145	2,225	2,120	2,123	5,900	1,061.50
2018-03-28	2,149	2,150	2,122	2,150	1,900	1,075
2018-03-27	2,146	2,187	2,146	2,150	3,300	1,075
2018-03-26	2,156	2,156	2,131	2,150	4,200	1,075
2018-03-23	2,180	2,180	2,156	2,177	6,500	1,088.50
2018-03-22	2,177	2,189	2,174	2,189	3,100	1,094.50
2018-03-20	2,138	2,185	2,138	2,157	1,400	1,078.50
2018-03-19	2,159	2,159	2,128	2,159	2,000	1,079.50
2018-03-16	2,146	2,154	2,140	2,154	1,500	1,077
2018-03-15	2,136	2,156	2,134	2,146	3,100	1,073
2018-03-14	2,160	2,160	2,139	2,139	3,100	1,069.50
2018-03-13	2,141	2,160	2,138	2,160	1,700	1,080
2018-03-12	2,144	2,180	2,138	2,177	7,100	1,088.50
2018-03-09	2,170	2,170	2,142	2,144	2,400	1,072
2018-03-08	2,188	2,196	2,156	2,164	1,800	1,082
2018-03-07	2,159	2,166	2,159	2,166	600	1,083
2018-03-06	2,169	2,179	2,156	2,174	2,500	1,087
2018-03-05	2,163	2,180	2,140	2,150	4,500	1,075
2018-03-02	2,206	2,216	2,180	2,180	4,000	1,090
2018-03-01	2,220	2,238	2,201	2,218	2,900	1,109
2018-02-28	2,245	2,250	2,224	2,238	1,000	1,119
2018-02-27	2,237	2,256	2,237	2,250	1,100	1,125
2018-02-26	2,250	2,292	2,234	2,237	4,500	1,118.50
2018-02-23	2,280	2,280	2,234	2,259	5,200	1,129.50
2018-02-22	2,231	2,262	2,231	2,261	3,100	1,130.50
2018-02-21	2,240	2,260	2,217	2,254	9,900	1,127
2018-02-20	2,230	2,250	2,230	2,240	2,800	1,120
2018-02-19	2,248	2,248	2,212	2,229	5,000	1,114.50
2018-02-16	2,261	2,269	2,211	2,248	4,100	1,124
2018-02-15	2,207	2,241	2,180	2,220	5,300	1,110
2018-02-14	2,168	2,257	2,167	2,257	15,600	1,128.50
2018-02-13	2,220	2,220	2,167	2,192	8,800	1,096
2018-02-09	2,199	2,202	2,140	2,167	14,200	1,083.50
2018-02-08	2,250	2,253	2,220	2,249	10,900	1,124.50
2018-02-07	2,202	2,289	2,201	2,250	81,300	1,125
2018-02-06	2,426	2,426	2,338	2,400	42,200	1,200
2018-02-05	2,335	2,430	2,249	2,382	27,000	1,191
2018-02-02	2,389	2,389	2,364	2,371	4,700	1,185.50
2018-02-01	2,381	2,439	2,350	2,389	11,000	1,194.50
2018-01-31	2,391	2,400	2,383	2,386	4,400	1,193
2018-01-30	2,422	2,424	2,391	2,399	8,100	1,199.50
2018-01-29	2,480	2,480	2,419	2,422	14,000	1,211
2018-01-26	2,424	2,440	2,382	2,419	18,800	1,209.50
2018-01-25	2,400	2,423	2,391	2,401	10,700	1,200.50
2018-01-24	2,394	2,425	2,370	2,386	15,400	1,193
2018-01-23	2,330	2,441	2,330	2,361	20,100	1,180.50
2018-01-22	2,335	2,349	2,321	2,322	12,500	1,161
2018-01-19	2,350	2,370	2,325	2,330	11,800	1,165
2018-01-18	2,465	2,470	2,379	2,379	16,000	1,189.50
2018-01-17	2,431	2,455	2,411	2,450	14,800	1,225
2018-01-16	2,430	2,481	2,430	2,441	14,100	1,220.50
2018-01-15	2,449	2,485	2,431	2,441	17,400	1,220.50
2018-01-12	2,490	2,500	2,432	2,449	19,600	1,224.50
2018-01-11	2,501	2,595	2,457	2,480	41,300	1,240
2018-01-10	2,450	2,490	2,400	2,451	22,500	1,225.50
2018-01-09	2,378	2,444	2,377	2,444	25,200	1,222
2018-01-05	2,370	2,378	2,351	2,377	20,400	1,188.50
2018-01-04	2,265	2,450	2,212	2,385	85,600	1,192.50

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 [2018年度]

9708 (株)帝国ホテルの時系列データ [2018年度]