[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 
2016-12-072087.002095.002080.002080.00690014385700
2016-12-062085.002099.002085.002086.0015003136200
2016-12-052117.002117.002092.002092.00520010986600
2016-12-022090.002099.002089.002097.0025005233300
2016-12-012108.002108.002090.002090.00620013011700
2016-11-302100.002110.002100.002100.0010002105500
2016-11-292106.002106.002100.002100.0010002101800
2016-11-282098.002110.002092.002093.00930019530200
2016-11-252100.002100.002090.002099.001020021400200
2016-11-242092.002100.002080.002100.00620012966500
2016-11-222090.002099.002082.002090.0041008570100
2016-11-212078.002090.002073.002090.0022004582000
2016-11-182051.002078.002051.002065.00770015919500
2016-11-172050.002056.002046.002056.0018003692000
2016-11-162070.002070.002041.002041.00490010057200
2016-11-152071.002071.002052.002054.00560011524100
2016-11-142062.002078.002062.002071.0032006623500
2016-11-112069.002078.002065.002069.0015003108800
2016-11-102061.002073.002046.002069.0022004539900
2016-11-092091.002092.002009.002016.00700014234200
2016-11-082100.002100.002077.002078.0016003331600
2016-11-072095.002117.002078.002080.0039008164000
2016-11-042099.002099.002087.002087.0017003555300
2016-11-022116.002116.002090.002099.0019003990300
2016-11-012111.002118.002090.002116.00490010332300
2016-10-312080.002104.002080.002104.00570011885800
2016-10-282077.002100.002077.002099.0029006053100
2016-10-272088.002098.002087.002087.0034007103500
2016-10-262088.002097.002087.002088.0017003551700
2016-10-252100.002111.002090.002095.00870018272800
2016-10-242110.002112.002093.002109.0029006111400
2016-10-212081.002112.002080.002093.00480010061000
2016-10-202075.002078.002064.002069.0018003726600
2016-10-192062.002079.002060.002079.0013002685300
2016-10-182048.002060.002041.002060.0016003281900
2016-10-172071.002074.002050.002054.0041008448600
2016-10-142066.002072.002066.002071.0012002480900
2016-10-132085.002090.002066.002090.0030006226800
2016-10-122071.002086.002071.002076.0013002697100
2016-10-112084.002095.002080.002085.0018003751800
2016-10-072090.002093.002085.002085.0037007731000
2016-10-062100.002101.002100.002100.00300630100
2016-10-052095.002105.002095.002101.0018003778700
2016-10-042100.002110.002095.002095.0012002521100
2016-10-032096.002112.002096.002100.0028005894000
2016-09-302113.002114.002101.002114.009001896200
2016-09-292100.002115.002099.002108.009001895800
2016-09-282103.002118.002103.002118.00300632400
2016-09-272147.002147.002106.002106.0041008741500
2016-09-262102.002114.002099.002103.0010002102300
2016-09-232111.002129.002102.002102.00630013301600
2016-09-212087.002095.002087.002091.0013002718400
2016-09-202087.002110.002087.002100.0017003555000
2016-09-162088.002109.002087.002087.0028005851100
2016-09-152110.002124.002081.002083.0030006314100
2016-09-142110.002128.002102.002110.0012002528100
2016-09-132114.002139.002111.002111.005001060300
2016-09-122102.002102.002099.002099.0029006091400
2016-09-092102.002109.002101.002107.007001473100
2016-09-082102.002103.002102.002102.0014002943900
2016-09-072130.002130.002080.002115.001160024380300
2016-09-062150.002150.002111.002130.0042009004000
2016-09-052107.002157.002107.002150.00480010291700
2016-09-022112.002130.002106.002110.0017003594600
2016-09-012108.002130.002105.002112.0034007181400
2016-08-312115.002117.002101.002108.0045009494600
2016-08-302115.002130.002115.002115.0043009133000
2016-08-292122.002135.002120.002130.0014002971600
2016-08-262137.002137.002123.002125.0017003616900
2016-08-252160.002160.002141.002143.00500010782600
2016-08-242134.002160.002134.002160.0020004299600
2016-08-232160.002160.002148.002148.005001077400
2016-08-222150.002153.002149.002149.0013002795700
2016-08-192137.002150.002135.002150.006001284400
2016-08-182153.002155.002141.002155.008001718700
2016-08-172145.002153.002132.002153.0022004716700
2016-08-162148.002148.002148.002148.008001718400
2016-08-152145.002150.002141.002141.0016003431500
2016-08-122139.002151.002120.002145.0027005770200
2016-08-102139.002139.002121.002130.0014002978300
2016-08-092123.002139.002123.002139.0022004690100
2016-08-082115.002133.002115.002133.0019004042900
2016-08-052125.002125.002110.002110.0020004240400
2016-08-042092.002122.002080.002100.0032006725700
2016-08-032090.002118.002090.002091.0021004410000
2016-08-022120.002135.002110.002112.0026005517100
2016-08-012130.002136.002110.002120.0010002123500
2016-07-292105.002121.002105.002118.0011002325300
2016-07-282120.002150.002100.002105.0042008876600
2016-07-272122.002155.002120.002120.0041008739400
2016-07-262163.002163.002121.002122.0037007908500
2016-07-252179.002179.002132.002163.00800017355400
2016-07-222137.002154.002122.002147.0045009632000
2016-07-212140.002155.002135.002136.00470010067500
2016-07-202150.002160.002130.002140.0016003424400
2016-07-192133.002161.002133.002134.0029006196800
2016-07-152147.002165.002127.002163.0024005161400
2016-07-142130.002149.002118.002127.0014002991700
2016-07-132144.002144.002115.002117.0022004698000
2016-07-122140.002147.002130.002145.0017003637900
2016-07-112100.002122.002065.002122.0040008446100
2016-07-082150.002150.002082.002095.00480010187800
2016-07-072101.002135.002097.002125.0023004846400
2016-07-062103.002109.002100.002101.00580012199000
2016-07-052135.002155.002129.002152.0014002994600
2016-07-042224.002224.002101.002128.001070022828800
2016-07-012225.002225.002167.002225.0026005682600
2016-06-302205.002225.002190.002225.0020004402500
2016-06-292240.002254.002190.002205.00510011274400
2016-06-282157.002244.002150.002190.00880019280100
2016-06-272080.002160.002080.002157.00740015625800
2016-06-242220.002240.002000.002080.002550054895200
2016-06-232162.002170.002159.002170.00560012115400
2016-06-222173.002175.002157.002162.00720015581600
2016-06-212165.002174.002153.002157.00560012099100
2016-06-202179.002198.002150.002165.00770016703900
2016-06-172206.002211.002145.002179.00830018050000
2016-06-162237.002237.002156.002156.00900019776100
2016-06-152213.002248.002211.002248.00760016871400
2016-06-142257.002257.002201.002211.00760016804700
2016-06-132278.002297.002254.002257.0043009779100
2016-06-102310.002324.002278.002278.0038008720700
2016-06-092336.002336.002308.002310.0024005571600
2016-06-082352.002355.002327.002336.0021004916100
2016-06-072322.002359.002322.002341.0017003988900
2016-06-062346.002349.002304.002345.0025005844000
2016-06-032300.002350.002300.002332.0019004424600
2016-06-022346.002381.002282.002350.00430010035000
2016-06-012383.002385.002330.002368.0031007304200
2016-05-312386.002388.002360.002369.0026006163400
2016-05-302380.002395.002354.002380.0030007121500
2016-05-272385.002385.002380.002380.00200476500
2016-05-262371.002395.002371.002380.009002139000
2016-05-252409.002409.002357.002371.00790018877900
2016-05-242398.002399.002385.002398.0026006228000
2016-05-232380.002398.002370.002398.0034008107400
2016-05-202355.002376.002354.002370.0039009223100
2016-05-192350.002356.002336.002354.0015003522600
2016-05-182250.002368.002247.002356.00900020718300
2016-05-172370.002375.002140.002200.001460033525000
2016-05-162392.002392.002358.002358.0018004284200
2016-05-132362.002392.002350.002385.0032007582700
2016-05-122363.002375.002358.002375.0017004022300
2016-05-112412.002412.002382.002395.0025005987200
2016-05-102400.002425.002388.002388.0020004794900
2016-05-092390.002390.002367.002375.0030007139400
2016-05-062430.002439.002351.002364.00590014200200
2016-05-022379.002430.002363.002420.00450010776000
2016-04-282401.002429.002400.002400.0028006734900
2016-04-272401.002410.002400.002401.00420010085100
2016-04-262401.002410.002400.002401.0018004323300
2016-04-252400.002410.002390.002409.00610014650500
2016-04-222399.002400.002380.002400.0029006940600
2016-04-212438.002438.002382.002398.001020024415000
2016-04-202401.002443.002401.002438.00500012129700
2016-04-192408.002411.002386.002411.0018004326600
2016-04-182388.002408.002371.002408.0014003341000
2016-04-152400.002400.002376.002389.0030007158500
2016-04-142410.002420.002370.002402.0040009613400
2016-04-132401.002414.002400.002408.0014003367800
2016-04-122346.002414.002345.002409.00570013520400
2016-04-112326.002387.002325.002377.0012002813600
2016-04-082341.002412.002341.002348.0016003804000
2016-04-072350.002393.002343.002343.0024005682400
2016-04-062372.002408.002353.002360.0035008303300
2016-04-052405.002430.002313.002425.001100025926400
2016-04-042418.002452.002393.002445.00910022171500
2016-04-012445.002445.002360.002390.00460011066400
2016-03-312420.002447.002420.002438.0041009961300
2016-03-302443.002443.002420.002420.0012002915300
2016-03-292401.002460.002401.002443.0035008550200
2016-03-282422.002449.002405.002449.001010024492500
2016-03-252430.002469.002430.002469.001190029066900
2016-03-242415.002428.002395.002428.00720017349400
2016-03-232400.002426.002400.002420.00700016940600
2016-03-222400.002429.002378.002384.001710040849200
2016-03-182370.002417.002359.002400.001020024179400
2016-03-172362.002399.002342.002383.00980023148400
2016-03-162410.002410.002350.002360.0032007610500
2016-03-152419.002419.002381.002399.0031007446800
2016-03-142379.002419.002356.002400.0025005976900
2016-03-112310.002378.002296.002378.0028006555400
2016-03-102339.002340.002233.002313.002360054055700
2016-03-092361.002401.002343.002343.00980023141800
2016-03-082449.002450.002389.002422.00420010156800
2016-03-072450.002455.002440.002441.0032007832800
2016-03-042415.002440.002402.002425.00490011837400
2016-03-032442.002462.002411.002415.0036008755800
2016-03-022440.002445.002439.002442.0018004393800
2016-03-012410.002424.002401.002423.0032007726500
2016-02-292411.002449.002392.002392.00570013721500
2016-02-262451.002469.002411.002411.00580014241300
2016-02-252445.002470.002420.002446.00520012720800
2016-02-242355.002438.002348.002424.0033007932500
2016-02-232449.002480.002390.002390.00790019078900
2016-02-222435.002450.002416.002450.0025006104700
2016-02-192427.002435.002392.002435.00640015444200
2016-02-182412.002457.002394.002394.001430034431000
2016-02-172470.002481.002390.002405.003240079030400
2016-02-162225.002323.002225.002270.001200027358900
2016-02-152265.002265.002190.002225.00990021941500
2016-02-122170.002231.002130.002165.001430031033000
2016-02-102260.002303.002180.002303.001880041975000
2016-02-092340.002340.002256.002256.0040009214000
2016-02-082380.002401.002362.002388.0033007843400
2016-02-052376.002410.002357.002409.00580013806300
2016-02-042458.002458.002411.002411.0019004639400
2016-02-032466.002481.002446.002464.00530013070800
2016-02-022498.002505.002477.002478.00880021948100
2016-02-012418.002518.002409.002498.002930072470800
2016-01-292296.002395.002296.002348.00820019104400
2016-01-282292.002309.002292.002293.0033007577800
2016-01-272294.002319.002291.002291.00940021609900
2016-01-262333.002333.002290.002294.00580013390900
2016-01-252380.002380.002289.002330.001170027510000
2016-01-222191.002280.002188.002252.00820018312100
2016-01-212226.002249.002151.002182.001200026471000
2016-01-202314.002314.002235.002247.00920020901800
2016-01-192272.002316.002272.002289.0037008465900
2016-01-182301.002301.002272.002295.00880020120900
2016-01-152390.002390.002348.002353.0037008801900
2016-01-142345.002358.002330.002340.00450010529200
2016-01-132298.002398.002298.002398.00520012115200
2016-01-122380.002380.002298.002298.001600037250300
2016-01-082332.002386.002332.002348.00800018846900
2016-01-072394.002405.002372.002378.001300031092500
2016-01-062401.002406.002391.002394.0031007427600
2016-01-052427.002427.002398.002410.00520012534400
2016-01-042427.002439.002420.002432.0030007291900
2015-12-302400.002450.002400.002420.001080026257000
2015-12-292380.002455.002380.002408.0037008966700
2015-12-282365.002448.002361.002400.001340032020700
2015-12-252410.002410.002367.002367.002080049721700
2015-12-242440.002447.002420.002420.001160028235300
2015-12-222459.002462.002431.002440.00530012967100
2015-12-212460.002460.002422.002459.00460011220300
2015-12-182467.002482.002466.002466.00450011138600
2015-12-172469.002484.002465.002484.001060026210900
2015-12-162448.002450.002429.002430.0022005370600
2015-12-152416.002440.002411.002422.00540013069200
2015-12-142432.002455.002409.002431.00910022084100
2015-12-112435.002436.002424.002434.001140027724400
2015-12-102452.002452.002422.002434.00960023431100
2015-12-092485.002486.002460.002468.00610015096400
2015-12-082490.002495.002477.002489.00500012428400
2015-12-072490.002500.002487.002487.00650016192000
2015-12-042502.002506.002491.002500.001020025486400
2015-12-032508.002515.002508.002515.00610015315300
2015-12-022509.002512.002503.002508.00740018553900
2015-12-012505.002505.002481.002499.002660066480200

   ※ 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。 

s7db.com Twitter Blog