[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 
2017-04-242110.002122.002101.002114.0019004010100
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
2016-12-132095.002099.002090.002097.0035007331900
2016-12-122088.002099.002088.002095.0045009424000
2016-12-092083.002088.002076.002088.00650013534700
2016-12-082066.002085.002062.002075.00950019674400
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

   ※ 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