[9708 東証2部] 帝国ホテル 日足 時系列データ

[9708 東証2部] 帝国ホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182143.002148.002134.002148.0036007710300
2017-12-152140.002150.002128.002134.00630013483900
2017-12-142150.002155.002143.002155.001130024282500
2017-12-132130.002135.002119.002135.00630013407500
2017-12-122133.002154.002115.002120.00910019451300
2017-12-112111.002144.002111.002131.00910019358000
2017-12-082126.002130.002075.002129.001000021069400
2017-12-072119.002140.002106.002129.001050022302200
2017-12-062120.002120.002105.002119.00530011200000
2017-12-052137.002137.002110.002112.00870018505100
2017-12-042124.002132.002120.002131.00630013394200
2017-12-012126.002128.002120.002125.0020004248500
2017-11-302135.002135.002110.002112.00490010419800
2017-11-292120.002130.002102.002130.00800016971700
2017-11-282125.002135.002120.002120.00820017433500
2017-11-272117.002130.002115.002130.001140024219200
2017-11-242125.002125.002065.002101.003440072460300
2017-11-222064.002138.002062.002115.004010084353900
2017-11-212062.002068.002060.002064.0013002683000
2017-11-202068.002068.002060.002064.0018003717600
2017-11-172063.002068.002046.002065.00680013982700
2017-11-162046.002058.002044.002057.00560011492400
2017-11-152051.002052.002046.002046.00730014961600
2017-11-142060.002060.002055.002056.0036007407400
2017-11-132071.002071.002055.002060.0014002886200
2017-11-102057.002066.002055.002060.00520010696700
2017-11-092065.002075.002062.002063.00630013032400
2017-11-082062.002065.002057.002061.0040008250700
2017-11-072051.002062.002049.002062.00620012751900
2017-11-062047.002060.002046.002052.00580011898300
2017-11-022059.002060.002050.002050.00960019704100
2017-11-012061.002061.002056.002059.0032006589100
2017-10-312052.002063.002052.002063.0038007822800
2017-10-302065.002065.002052.002054.001260025956500
2017-10-272070.002073.002066.002072.0040008272500
2017-10-262069.002070.002067.002067.0033006823700
2017-10-252075.002075.002069.002069.00730015134000
2017-10-242070.002074.002069.002074.00540011183100
2017-10-232070.002075.002067.002068.0033006831000
2017-10-202066.002077.002065.002070.00820016962000
2017-10-192076.002076.002068.002076.0027005591600
2017-10-182070.002077.002068.002068.00750015527400
2017-10-172069.002078.002069.002077.0025005183900
2017-10-162067.002071.002067.002069.0014002896400
2017-10-132071.002074.002064.002067.00650013440000
2017-10-122069.002078.002069.002073.00510010560900
2017-10-112079.002079.002070.002074.0039008078600
2017-10-102082.002083.002070.002070.0036007460800
2017-10-062080.002089.002074.002085.0015003123800
2017-10-052079.002090.002073.002089.00960019995800
2017-10-042075.002075.002065.002070.00560011597000
2017-10-032080.002089.002074.002076.0032006658700
2017-10-022085.002090.002072.002073.0029006031100
2017-09-292068.002086.002068.002086.0036007469200
2017-09-282071.002080.002068.002070.0025005176500
2017-09-272076.002080.002070.002071.0013002697100
2017-09-262080.002080.002072.002072.0036007486000
2017-09-252076.002079.002071.002071.00840017429300
2017-09-222080.002090.002070.002076.001290026759100
2017-09-212085.002090.002082.002082.00800016676000
2017-09-202091.002095.002082.002090.0017003555100
2017-09-192097.002099.002081.002090.00760015869400
2017-09-152072.002100.002070.002100.001030021501100
2017-09-142083.002092.002067.002071.00570011834600
2017-09-132093.002093.002080.002083.0033006891700
2017-09-122095.002095.002080.002094.0029006067300
2017-09-112081.002084.002072.002075.00780016208400
2017-09-082091.002091.002081.002081.0022004590400
2017-09-072111.002111.002092.002094.0015003149500
2017-09-062091.002100.002085.002091.00620012952100
2017-09-052128.002135.002090.002099.00740015634400
2017-09-042185.002185.002126.002127.001350029094500
2017-09-012150.002195.002132.002195.00940020341000
2017-08-312164.002174.002143.002143.00600012950900
2017-08-302150.002175.002148.002169.0021004537300
2017-08-292147.002148.002131.002148.0022004705600
2017-08-282150.002151.002143.002150.0027005801200
2017-08-252148.002148.002126.002126.00520011153200
2017-08-242143.002150.002131.002132.00500010698600
2017-08-232140.002143.002140.002143.0022004708300
2017-08-222138.002140.002125.002140.0013002775600
2017-08-212148.002148.002128.002138.0032006841300
2017-08-182096.002148.002096.002131.00550011712900
2017-08-172126.002139.002120.002139.00550011711200
2017-08-162110.002110.002088.002093.0037007763900
2017-08-152129.002129.002091.002110.0039008246800
2017-08-142097.002139.002080.002120.00660013942300
2017-08-102102.002109.002088.002100.00760015926800
2017-08-092110.002110.002104.002108.0016003371000
2017-08-082126.002130.002105.002105.0043009089000
2017-08-072120.002127.002118.002126.0016003391700
2017-08-042115.002129.002115.002117.0023004874700
2017-08-032140.002147.002109.002110.001250026545700
2017-08-022151.002161.002145.002145.0028006024500
2017-08-012143.002153.002132.002152.0034007287700
2017-07-312155.002180.002147.002155.001040022411200
2017-07-282183.002195.002156.002172.00640013894700
2017-07-272163.002183.002162.002183.0026005646600
2017-07-262170.002186.002159.002161.0043009333300
2017-07-252183.002189.002160.002170.00870018946200
2017-07-242200.002207.002194.002200.0033007257700
2017-07-212200.002200.002187.002195.0023005049700
2017-07-202200.002209.002192.002192.0035007689000
2017-07-192193.002200.002184.002193.0022004827600
2017-07-182200.002212.002193.002193.0038008362900
2017-07-142195.002195.002183.002183.0024005254300
2017-07-132192.002205.002188.002205.0036007906900
2017-07-122209.002214.002191.002192.00490010792800
2017-07-112224.002224.002216.002223.0031006882900
2017-07-102232.002240.002220.002224.0036008016400
2017-07-072290.002295.002232.002232.001080024465100
2017-07-062281.002287.002257.002260.0034007722500
2017-07-052254.002280.002254.002280.00820018644600
2017-07-042281.002281.002252.002255.00570012943800
2017-07-032254.002254.002240.002253.0037008325900
2017-06-302214.002249.002214.002225.001160025778500
2017-06-292213.002287.002211.002287.001330029772300
2017-06-282219.002219.002200.002211.0028006176000
2017-06-272218.002222.002155.002220.00610013414300
2017-06-262198.002228.002196.002218.0041009064600
2017-06-232191.002200.002191.002199.0045009862300
2017-06-222194.002200.002194.002200.0028006154700
2017-06-212197.002198.002179.002194.0038008323000
2017-06-202192.002198.002189.002197.0023005047200
2017-06-192177.002194.002167.002179.0037008055800
2017-06-162220.002224.002155.002155.00970021217000
2017-06-152220.002235.002200.002228.001300028826600
2017-06-142189.002200.002189.002198.0034007464800
2017-06-132175.002188.002174.002185.0020004357800
2017-06-122160.002189.002150.002189.0040008660800
2017-06-092177.002178.002161.002176.0029006307300
2017-06-082176.002190.002175.002175.0033007202400
2017-06-072154.002158.002154.002158.007001509000
2017-06-062161.002178.002161.002174.0020004326600
2017-06-052185.002185.002130.002161.00500010807300
2017-06-022189.002189.002159.002186.0018003929400
2017-06-012162.002194.002151.002194.0020004334300
2017-05-312150.002175.002150.002150.0028006046000
2017-05-302173.002173.002155.002155.0010002164800
2017-05-292189.002200.002181.002191.0032007020000
2017-05-262196.002197.002180.002181.0033007228400
2017-05-252190.002195.002181.002193.00860018825100
2017-05-242161.002180.002152.002175.0036007791100
2017-05-232156.002166.002146.002160.0044009486000
2017-05-222155.002208.002140.002141.001350029168400
2017-05-192123.002170.002123.002139.00980021077000
2017-05-182125.002129.002111.002117.00800016958700
2017-05-172203.002225.002120.002135.0047200102640000
2017-05-162104.002105.002096.002101.007001470900
2017-05-152104.002104.002095.002104.0011002307900
2017-05-122102.002110.002095.002097.0026005469000
2017-05-112100.002119.002100.002103.0018003798700
2017-05-102100.002114.002098.002098.0022004628100
2017-05-092100.002100.002100.002100.0010002100000
2017-05-082103.002110.002100.002100.0024005047100
2017-05-022120.002120.002104.002104.005001056800
2017-05-012109.002110.002102.002110.0020004216800
2017-04-282101.002110.002101.002110.006001265100
2017-04-272100.002109.002100.002109.005001050900
2017-04-262106.002126.002100.002100.0020004209600
2017-04-252121.002121.002103.002105.0040008476500
2017-04-242110.002122.002101.002114.0019004010100
2017-04-212119.002119.002103.002103.0015003162500
2017-04-202120.002120.002111.002111.00400847100
2017-04-192125.002125.002105.002119.0014002956500
2017-04-182074.002135.002074.002135.00690014491100
2017-04-172099.002107.002085.002106.008001680100
2017-04-142117.002137.002100.002110.001370029010800
2017-04-132100.002100.002090.002092.008001674600
2017-04-122102.002120.002092.002105.0021004414900
2017-04-112123.002123.002107.002119.0016003385100
2017-04-102083.002145.002081.002145.00990020992300
2017-04-072078.002086.002078.002083.009001874800
2017-04-062098.002098.002073.002080.0028005828700
2017-04-052081.002130.002081.002098.00670014122000
2017-04-042106.002106.002078.002080.007001465400
2017-04-032090.002118.002080.002080.0018003764200
2017-03-312110.002112.002081.002086.0015003145300
2017-03-302113.002116.002096.002096.0027005695100
2017-03-292108.002137.002005.002120.00700014579900
2017-03-282106.002122.002099.002120.0034007161200
2017-03-272100.002106.002095.002106.0021004414100
2017-03-242107.002107.002082.002095.00570011988300
2017-03-232085.002105.002085.002095.0036007536600
2017-03-222109.002109.002095.002095.00550011562500
2017-03-212115.002124.002115.002124.0019004028200
2017-03-172116.002130.002115.002116.0022004664900
2017-03-162105.002122.002105.002115.0024005074700
2017-03-152128.002128.002111.002115.009001908100
2017-03-142120.002129.002110.002129.0029006140300
2017-03-132120.002120.002113.002120.0026005510400
2017-03-102105.002120.002102.002113.0039008229100
2017-03-092104.002104.002100.002100.005001050900
2017-03-082100.002100.002090.002090.009001884200
2017-03-072130.002130.002096.002098.0033006947500
2017-03-062130.002130.002120.002125.0021004468500
2017-03-032110.002130.002110.002124.0017003600800
2017-03-022124.002132.002100.002110.00720015266600
2017-03-012117.002128.002106.002106.0020004231800
2017-02-282120.002130.002119.002120.0022004665900
2017-02-272138.002138.002104.002125.00480010210800
2017-02-242129.002140.002095.002115.00980020790600
2017-02-232100.002110.002096.002110.0033006942400
2017-02-222097.002098.002091.002096.0020004193600
2017-02-212094.002096.002086.002096.0038007946300
2017-02-202073.002101.002073.002094.00650013566000
2017-02-172076.002077.002070.002072.0033006837900
2017-02-162080.002080.002076.002076.006001246400
2017-02-152077.002080.002070.002080.00530011004100
2017-02-142084.002084.002070.002077.0044009127500
2017-02-132083.002085.002081.002085.0015003124900
2017-02-102079.002083.002075.002083.0042008736400
2017-02-092079.002079.002077.002079.0020004157500
2017-02-082078.002079.002078.002079.0011002286600
2017-02-072080.002084.002078.002078.0039008117700
2017-02-062087.002089.002079.002080.00520010836200
2017-02-032080.002088.002080.002087.0033006873400
2017-02-022088.002088.002081.002082.0010002084300
2017-02-012078.002088.002078.002088.0034007075400
2017-01-312095.002108.002088.002088.0032006719000
2017-01-302109.002109.002091.002097.0019003995600
2017-01-272090.002109.002090.002096.0029006082100
2017-01-262105.002125.002086.002090.00780016452500
2017-01-252106.002106.002091.002105.00600012623000
2017-01-242086.002092.002085.002087.0023004800800
2017-01-232078.002083.002078.002081.007001456500
2017-01-202087.002087.002077.002078.0023004786900
2017-01-192080.002087.002080.002087.00640013319800
2017-01-182077.002080.002072.002077.0039008098000
2017-01-172100.002100.002081.002090.00550011474600
2017-01-162123.002137.002090.002099.00580012237900
2017-01-132105.002177.002100.002113.00690014621800
2017-01-122120.002120.002109.002112.0037007822400
2017-01-112123.002123.002101.002116.0031006551900
2017-01-102100.002124.002100.002116.0040008456000
2017-01-062098.002120.002091.002100.001180024828000
2017-01-052093.002095.002081.002090.0030006273600
2017-01-042074.002096.002074.002093.00580012108400
2016-12-302081.002085.002073.002077.0048009970100
2016-12-292087.002089.002080.002082.0026005419600
2016-12-282084.002091.002080.002083.0015003125900
2016-12-272076.002085.002070.002080.00800016619800
2016-12-262088.002088.002070.002075.00710014751700
2016-12-222096.002096.002080.002088.001180024671900
2016-12-212090.002095.002072.002094.00710014801600
2016-12-202085.002093.002080.002089.0020004172600
2016-12-192090.002090.002080.002085.0046009586300
2016-12-162090.002097.002080.002080.00640013369400
2016-12-152084.002088.002078.002079.0036007492400
2016-12-142078.002085.002078.002079.001050021834500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter