9708 (株)帝国ホテルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,979	1,979	1,976	1,979	1,100	989.50
2019-12-27	1,980	1,989	1,977	1,978	5,100	989
2019-12-26	1,987	1,987	1,977	1,977	4,000	988.50
2019-12-25	1,995	1,995	1,976	1,982	8,000	991
2019-12-24	1,976	1,990	1,966	1,990	8,100	995
2019-12-23	1,952	2,019	1,949	1,980	29,800	990
2019-12-20	1,972	1,972	1,951	1,956	11,500	978
2019-12-19	1,978	1,978	1,947	1,947	31,000	973.50
2019-12-18	1,985	1,986	1,972	1,974	11,800	987
2019-12-17	1,979	1,981	1,968	1,981	17,600	990.50
2019-12-16	1,980	1,980	1,966	1,968	18,200	984
2019-12-13	1,977	1,983	1,965	1,968	13,500	984
2019-12-12	1,985	1,985	1,976	1,976	10,600	988
2019-12-11	1,990	1,991	1,985	1,985	11,400	992.50
2019-12-10	1,996	2,000	1,994	2,000	5,300	1,000
2019-12-09	2,000	2,000	1,991	1,996	9,400	998
2019-12-06	1,994	1,995	1,992	1,994	1,900	997
2019-12-05	2,000	2,000	1,992	1,994	8,300	997
2019-12-04	1,989	2,000	1,989	2,000	3,900	1,000
2019-12-03	1,982	1,998	1,982	1,995	7,600	997.50
2019-12-02	1,998	2,000	1,992	1,999	5,600	999.50
2019-11-29	1,991	1,999	1,990	1,999	3,100	999.50
2019-11-28	1,989	1,994	1,988	1,994	1,100	997
2019-11-27	1,991	1,998	1,985	1,990	4,400	995
2019-11-26	1,994	1,994	1,990	1,991	1,200	995.50
2019-11-25	1,990	1,996	1,987	1,988	11,900	994
2019-11-22	1,990	2,000	1,990	2,000	2,700	1,000
2019-11-21	1,999	1,999	1,984	1,990	7,400	995
2019-11-20	1,995	1,999	1,994	1,999	3,200	999.50
2019-11-19	1,996	1,996	1,991	1,991	400	995.50
2019-11-18	1,994	1,996	1,990	1,994	4,200	997
2019-11-15	1,997	1,998	1,992	1,998	1,500	999
2019-11-14	1,988	1,997	1,988	1,997	2,300	998.50
2019-11-13	1,987	1,993	1,982	1,993	1,400	996.50
2019-11-12	1,979	1,986	1,979	1,981	1,700	990.50
2019-11-11	1,984	1,989	1,980	1,980	4,100	990
2019-11-08	1,992	1,993	1,965	1,974	7,700	987
2019-11-07	1,991	1,995	1,991	1,992	2,600	996
2019-11-06	1,994	1,996	1,991	1,991	2,200	995.50
2019-11-05	2,003	2,005	1,992	1,996	4,900	998
2019-11-01	2,000	2,003	2,000	2,003	4,000	1,001.50
2019-10-31	1,997	2,000	1,994	2,000	3,100	1,000
2019-10-30	2,001	2,003	1,996	1,998	2,300	999
2019-10-29	2,002	2,005	1,996	2,004	3,200	1,002
2019-10-28	1,995	2,008	1,995	2,002	2,400	1,001
2019-10-25	2,004	2,004	1,995	1,999	4,400	999.50
2019-10-24	2,001	2,002	2,000	2,002	1,200	1,001
2019-10-23	2,002	2,002	1,993	2,000	2,100	1,000
2019-10-21	2,007	2,008	1,950	2,000	6,900	1,000
2019-10-18	2,001	2,010	2,001	2,007	2,000	1,003.50
2019-10-17	2,000	2,020	1,998	2,004	3,100	1,002
2019-10-16	2,006	2,006	1,997	2,000	2,000	1,000
2019-10-15	2,000	2,001	2,000	2,000	800	1,000
2019-10-11	2,004	2,006	1,995	1,995	2,100	997.50
2019-10-10	2,014	2,014	2,001	2,004	2,700	1,002
2019-10-09	1,984	2,100	1,984	2,000	27,900	1,000
2019-10-08	2,004	2,004	1,995	1,998	2,200	999
2019-10-07	2,005	2,005	2,000	2,004	800	1,002
2019-10-04	1,999	2,005	1,999	2,005	4,400	1,002.50
2019-10-03	2,003	2,003	1,991	1,999	2,500	999.50
2019-10-02	2,000	2,006	1,990	2,006	3,200	1,003
2019-10-01	1,996	2,000	1,989	1,999	1,200	999.50
2019-09-30	2,000	2,001	1,988	2,001	2,300	1,000.50
2019-09-27	1,996	2,002	1,995	2,002	1,300	1,001
2019-09-26	2,000	2,012	2,000	2,012	2,500	1,006
2019-09-25	2,009	2,009	1,990	2,003	5,200	1,001.50
2019-09-24	2,011	2,014	1,965	2,007	16,900	1,003.50
2019-09-20	2,007	2,010	2,003	2,010	2,500	1,005
2019-09-19	2,002	2,008	2,002	2,007	2,700	1,003.50
2019-09-18	2,000	2,000	1,984	1,999	4,700	999.50
2019-09-17	2,008	2,008	1,980	2,002	16,400	1,001
2019-09-13	2,007	2,008	2,000	2,008	1,900	1,004
2019-09-12	2,020	2,020	2,000	2,007	3,400	1,003.50
2019-09-11	2,016	2,022	2,000	2,020	7,600	1,010
2019-09-10	2,002	2,018	2,001	2,017	6,600	1,008.50
2019-09-09	2,005	2,007	2,000	2,007	1,000	1,003.50
2019-09-06	2,012	2,012	1,999	1,999	3,700	999.50
2019-09-05	2,005	2,010	2,005	2,008	600	1,004
2019-09-04	2,004	2,007	1,995	2,002	700	1,001
2019-09-03	2,007	2,007	2,000	2,004	800	1,002
2019-09-02	1,993	1,998	1,985	1,994	1,200	997
2019-08-30	2,014	2,014	1,980	2,000	4,100	1,000
2019-08-29	2,000	2,015	1,990	2,015	2,000	1,007.50
2019-08-28	2,009	2,010	1,981	2,000	2,900	1,000
2019-08-27	2,012	2,012	2,005	2,008	1,600	1,004
2019-08-26	2,015	2,015	2,002	2,011	1,700	1,005.50
2019-08-23	2,018	2,019	2,013	2,019	4,800	1,009.50
2019-08-22	2,008	2,020	2,007	2,020	4,100	1,010
2019-08-21	1,980	2,020	1,980	2,020	22,000	1,010
2019-08-20	1,981	1,995	1,981	1,995	1,300	997.50
2019-08-19	1,978	1,987	1,971	1,987	6,600	993.50
2019-08-16	1,983	1,989	1,980	1,986	900	993
2019-08-15	1,982	1,984	1,971	1,983	2,500	991.50
2019-08-14	1,990	1,990	1,985	1,990	1,000	995
2019-08-13	1,987	1,990	1,987	1,990	500	995
2019-08-09	1,998	1,998	1,986	1,986	400	993
2019-08-08	1,993	1,994	1,991	1,994	800	997
2019-08-07	1,991	1,995	1,991	1,995	400	997.50
2019-08-06	1,980	1,985	1,979	1,985	3,100	992.50
2019-08-05	1,999	1,999	1,981	1,989	5,700	994.50
2019-08-02	2,003	2,010	2,001	2,010	2,300	1,005
2019-08-01	2,003	2,009	2,000	2,009	1,600	1,004.50
2019-07-31	2,006	2,013	1,993	2,002	5,800	1,001
2019-07-30	2,008	2,015	2,007	2,007	3,500	1,003.50
2019-07-29	2,014	2,029	2,006	2,008	6,100	1,004
2019-07-26	2,004	2,012	2,004	2,012	1,100	1,006
2019-07-25	2,012	2,012	2,006	2,012	6,300	1,006
2019-07-24	2,005	2,011	2,000	2,007	5,500	1,003.50
2019-07-23	2,005	2,011	2,000	2,005	2,400	1,002.50
2019-07-22	2,001	2,005	2,000	2,000	4,800	1,000
2019-07-19	2,003	2,005	2,001	2,001	1,100	1,000.50
2019-07-18	2,003	2,003	1,993	1,995	1,000	997.50
2019-07-17	1,991	2,000	1,990	2,000	1,800	1,000
2019-07-16	1,991	1,997	1,991	1,993	1,200	996.50
2019-07-12	1,991	1,991	1,991	1,991	500	995.50
2019-07-11	1,999	2,000	1,998	2,000	400	1,000
2019-07-10	1,999	1,999	1,999	1,999	100	999.50
2019-07-09	1,997	2,000	1,994	1,994	1,900	997
2019-07-08	2,000	2,000	1,995	1,995	400	997.50
2019-07-05	1,993	2,000	1,993	2,000	400	1,000
2019-07-04	1,992	2,000	1,992	2,000	300	1,000
2019-07-03	2,002	2,002	1,995	2,000	900	1,000
2019-07-02	2,009	2,009	1,996	2,002	1,000	1,001
2019-07-01	2,000	2,010	2,000	2,010	900	1,005
2019-06-28	1,996	2,001	1,982	2,001	2,000	1,000.50
2019-06-27	2,002	2,002	1,991	2,000	1,200	1,000
2019-06-26	2,000	2,007	1,997	2,007	1,200	1,003.50
2019-06-25	2,013	2,013	2,001	2,011	4,600	1,005.50
2019-06-24	2,004	2,014	2,004	2,014	1,300	1,007
2019-06-21	2,010	2,013	1,980	2,004	5,600	1,002
2019-06-20	2,010	2,014	2,010	2,013	1,200	1,006.50
2019-06-19	2,010	2,013	2,006	2,013	1,800	1,006.50
2019-06-18	2,010	2,011	2,003	2,007	1,900	1,003.50
2019-06-17	2,010	2,014	2,006	2,013	2,100	1,006.50
2019-06-14	2,010	2,010	2,003	2,010	4,300	1,005
2019-06-13	2,009	2,014	2,006	2,014	1,000	1,007
2019-06-12	2,009	2,014	2,005	2,009	2,200	1,004.50
2019-06-11	2,007	2,015	2,007	2,007	3,100	1,003.50
2019-06-10	2,012	2,017	2,006	2,006	3,200	1,003
2019-06-07	2,008	2,010	2,000	2,010	7,500	1,005
2019-06-06	1,996	2,008	1,995	2,008	4,400	1,004
2019-06-05	1,995	1,998	1,990	1,998	1,700	999
2019-06-04	1,986	1,995	1,980	1,995	2,300	997.50
2019-06-03	1,987	1,987	1,975	1,977	6,000	988.50
2019-05-31	1,996	2,005	1,959	1,997	4,700	998.50
2019-05-30	1,872	2,000	1,872	1,967	9,800	983.50
2019-05-29	1,999	2,002	1,999	2,002	700	1,001
2019-05-28	2,001	2,007	1,985	2,000	1,400	1,000
2019-05-27	2,008	2,008	1,984	2,007	900	1,003.50
2019-05-24	2,007	2,009	2,000	2,008	5,100	1,004
2019-05-23	1,999	2,010	1,998	2,010	1,900	1,005
2019-05-22	1,995	1,999	1,993	1,999	1,900	999.50
2019-05-21	1,988	1,995	1,988	1,995	400	997.50
2019-05-20	1,979	1,994	1,974	1,976	600	988
2019-05-17	1,984	1,992	1,944	1,990	7,300	995
2019-05-16	1,994	1,998	1,980	1,981	1,000	990.50
2019-05-15	1,993	1,998	1,980	1,998	1,100	999
2019-05-14	1,971	1,995	1,970	1,995	1,600	997.50
2019-05-13	1,998	2,002	1,985	1,985	1,800	992.50
2019-05-10	2,010	2,010	1,990	1,998	2,200	999
2019-05-09	2,007	2,009	2,000	2,009	700	1,004.50
2019-05-08	1,996	2,007	1,996	2,007	1,700	1,003.50
2019-05-07	1,996	2,014	1,996	2,008	800	1,004
2019-04-26	2,011	2,011	1,996	1,996	2,200	998
2019-04-25	2,014	2,014	2,011	2,014	6,600	1,007
2019-04-24	2,010	2,014	2,000	2,014	3,200	1,007
2019-04-23	2,005	2,010	1,991	2,009	1,200	1,004.50
2019-04-22	2,001	2,006	1,996	2,005	1,200	1,002.50
2019-04-19	1,997	2,005	1,995	2,005	600	1,002.50
2019-04-18	1,995	2,009	1,995	1,995	500	997.50
2019-04-17	2,010	2,010	1,995	1,995	1,100	997.50
2019-04-16	1,996	2,003	1,996	1,997	800	998.50
2019-04-15	1,981	2,008	1,981	1,997	1,000	998.50
2019-04-12	1,990	2,010	1,971	1,996	4,400	998
2019-04-11	2,017	2,017	1,993	2,016	3,200	1,008
2019-04-10	2,014	2,015	2,014	2,015	1,000	1,007.50
2019-04-09	2,019	2,019	2,000	2,017	2,800	1,008.50
2019-04-08	2,009	2,022	1,985	2,019	2,100	1,009.50
2019-04-05	2,015	2,015	2,001	2,010	1,400	1,005
2019-04-04	2,016	2,016	2,000	2,016	800	1,008
2019-04-03	2,005	2,018	2,000	2,018	2,300	1,009
2019-04-02	2,026	2,028	2,011	2,025	2,200	1,012.50
2019-04-01	2,023	2,026	2,013	2,026	1,100	1,013
2019-03-29	2,022	2,022	1,999	2,022	2,500	1,011
2019-03-28	1,995	2,022	1,983	2,022	700	1,011
2019-03-27	1,976	2,026	1,976	2,023	1,400	1,011.50
2019-03-26	2,028	2,029	2,010	2,029	2,400	1,014.50
2019-03-25	2,045	2,045	2,003	2,028	9,700	1,014
2019-03-22	1,992	2,020	1,980	2,020	6,700	1,010
2019-03-20	1,996	2,001	1,994	1,994	1,700	997
2019-03-19	1,991	2,000	1,988	2,000	2,500	1,000
2019-03-18	2,000	2,003	1,990	1,990	2,400	995
2019-03-15	2,004	2,004	2,003	2,004	500	1,002
2019-03-14	1,996	2,030	1,995	2,005	6,100	1,002.50
2019-03-13	1,991	1,995	1,991	1,995	700	997.50
2019-03-12	1,973	1,993	1,973	1,993	3,200	996.50
2019-03-11	1,970	1,991	1,970	1,991	3,500	995.50
2019-03-08	1,975	1,978	1,961	1,978	2,800	989
2019-03-07	1,976	1,996	1,962	1,986	6,000	993
2019-03-06	1,973	1,987	1,960	1,987	6,900	993.50
2019-03-05	1,988	1,988	1,969	1,985	1,800	992.50
2019-03-04	1,988	1,990	1,970	1,990	2,300	995
2019-03-01	1,986	1,989	1,954	1,989	5,300	994.50
2019-02-28	1,975	1,982	1,952	1,967	2,200	983.50
2019-02-27	1,971	1,988	1,971	1,975	500	987.50
2019-02-26	1,994	1,994	1,952	1,975	1,900	987.50
2019-02-25	1,992	1,999	1,975	1,984	8,000	992
2019-02-22	1,959	2,000	1,959	2,000	3,400	1,000
2019-02-21	1,957	1,978	1,951	1,959	6,600	979.50
2019-02-20	1,954	1,960	1,954	1,960	1,200	980
2019-02-19	1,948	1,951	1,942	1,945	1,200	972.50
2019-02-18	1,942	1,950	1,933	1,950	1,000	975
2019-02-15	1,937	1,950	1,900	1,944	3,800	972
2019-02-14	1,944	1,947	1,922	1,926	4,300	963
2019-02-13	1,938	1,947	1,882	1,944	6,100	972
2019-02-12	1,930	1,934	1,921	1,927	4,900	963.50
2019-02-08	1,930	1,938	1,930	1,938	1,100	969
2019-02-07	1,936	1,944	1,935	1,940	1,900	970
2019-02-06	1,945	1,960	1,935	1,935	4,500	967.50
2019-02-05	1,960	1,961	1,941	1,941	2,500	970.50
2019-02-04	1,961	1,962	1,950	1,961	3,000	980.50
2019-02-01	1,959	1,959	1,938	1,938	2,700	969
2019-01-31	1,968	1,980	1,956	1,959	2,600	979.50
2019-01-30	1,972	1,972	1,952	1,970	2,600	985
2019-01-29	1,980	1,994	1,950	1,974	3,700	987
2019-01-28	1,990	2,001	1,983	1,985	3,000	992.50
2019-01-25	1,989	2,014	1,989	2,001	20,200	1,000.50
2019-01-24	1,968	1,979	1,946	1,979	3,500	989.50
2019-01-23	1,930	1,968	1,930	1,968	2,800	984
2019-01-22	1,952	1,967	1,931	1,931	8,200	965.50
2019-01-21	1,954	1,978	1,927	1,952	9,500	976
2019-01-18	1,933	1,970	1,915	1,950	11,000	975
2019-01-17	1,950	1,952	1,925	1,932	7,000	966
2019-01-16	1,953	1,968	1,951	1,951	1,800	975.50
2019-01-15	1,949	1,999	1,947	1,952	4,100	976
2019-01-11	1,950	2,000	1,950	1,989	6,500	994.50
2019-01-10	1,960	1,960	1,947	1,950	1,600	975
2019-01-09	1,965	1,975	1,947	1,968	6,300	984
2019-01-08	1,950	1,965	1,947	1,965	2,800	982.50
2019-01-07	1,916	1,950	1,916	1,950	4,500	975
2019-01-04	1,871	1,910	1,871	1,910	5,500	955

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 [2019年度]

9708 (株)帝国ホテルの時系列データ [2019年度]