帝国ホテル(9708)の株価時系列情報
帝国ホテル(9708)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,246 | 2,280 | 2,245 | 2,254 | 11,900 |
| 2013/12/27 | 2,235 | 2,255 | 2,203 | 2,243 | 21,400 |
| 2013/12/26 | 2,222 | 2,278 | 2,220 | 2,229 | 24,100 |
| 2013/12/25 | 2,213 | 2,233 | 2,212 | 2,231 | 19,700 |
| 2013/12/24 | 2,222 | 2,234 | 2,206 | 2,233 | 18,600 |
| 2013/12/20 | 2,237 | 2,248 | 2,202 | 2,222 | 25,100 |
| 2013/12/19 | 2,207 | 2,240 | 2,200 | 2,216 | 20,500 |
| 2013/12/18 | 2,215 | 2,215 | 2,193 | 2,200 | 18,300 |
| 2013/12/17 | 2,227 | 2,256 | 2,216 | 2,216 | 15,900 |
| 2013/12/16 | 2,299 | 2,304 | 2,235 | 2,236 | 26,000 |
| 2013/12/13 | 2,280 | 2,299 | 2,202 | 2,297 | 47,600 |
| 2013/12/12 | 2,150 | 2,250 | 2,150 | 2,212 | 33,800 |
| 2013/12/11 | 2,137 | 2,155 | 2,133 | 2,154 | 34,100 |
| 2013/12/10 | 2,140 | 2,150 | 2,123 | 2,123 | 27,000 |
| 2013/12/09 | 2,169 | 2,169 | 2,139 | 2,140 | 27,600 |
| 2013/12/06 | 2,180 | 2,182 | 2,170 | 2,174 | 10,400 |
| 2013/12/05 | 2,190 | 2,196 | 2,181 | 2,183 | 23,300 |
| 2013/12/04 | 2,220 | 2,220 | 2,199 | 2,207 | 15,400 |
| 2013/12/03 | 2,228 | 2,229 | 2,201 | 2,218 | 11,400 |
| 2013/12/02 | 2,201 | 2,224 | 2,200 | 2,208 | 18,000 |
| 2013/11/29 | 2,201 | 2,239 | 2,196 | 2,201 | 17,200 |
| 2013/11/28 | 2,200 | 2,216 | 2,200 | 2,204 | 15,800 |
| 2013/11/27 | 2,200 | 2,209 | 2,188 | 2,192 | 30,200 |
| 2013/11/26 | 2,230 | 2,232 | 2,202 | 2,211 | 29,900 |
| 2013/11/25 | 2,270 | 2,279 | 2,250 | 2,250 | 26,000 |
| 2013/11/22 | 2,300 | 2,301 | 2,281 | 2,283 | 20,400 |
| 2013/11/21 | 2,307 | 2,307 | 2,271 | 2,280 | 29,100 |
| 2013/11/20 | 2,320 | 2,330 | 2,304 | 2,322 | 14,100 |
| 2013/11/19 | 2,348 | 2,349 | 2,320 | 2,330 | 13,100 |
| 2013/11/18 | 2,362 | 2,365 | 2,337 | 2,348 | 17,500 |
| 2013/11/15 | 2,370 | 2,389 | 2,365 | 2,365 | 18,900 |
| 2013/11/14 | 2,380 | 2,397 | 2,370 | 2,376 | 10,200 |
| 2013/11/13 | 2,394 | 2,400 | 2,352 | 2,381 | 6,100 |
| 2013/11/12 | 2,372 | 2,396 | 2,355 | 2,394 | 7,900 |
| 2013/11/11 | 2,400 | 2,400 | 2,370 | 2,386 | 5,900 |
| 2013/11/08 | 2,390 | 2,400 | 2,369 | 2,369 | 7,600 |
| 2013/11/07 | 2,404 | 2,418 | 2,390 | 2,400 | 11,500 |
| 2013/11/06 | 2,445 | 2,445 | 2,390 | 2,404 | 10,100 |
| 2013/11/05 | 2,397 | 2,425 | 2,390 | 2,398 | 30,700 |
| 2013/11/01 | 2,415 | 2,429 | 2,397 | 2,401 | 10,600 |
| 2013/10/31 | 2,420 | 2,426 | 2,403 | 2,405 | 17,900 |
| 2013/10/30 | 2,420 | 2,462 | 2,420 | 2,436 | 16,900 |
| 2013/10/29 | 2,457 | 2,475 | 2,408 | 2,440 | 18,500 |
| 2013/10/28 | 2,452 | 2,466 | 2,400 | 2,454 | 33,100 |
| 2013/10/25 | 2,490 | 2,500 | 2,436 | 2,460 | 32,700 |
| 2013/10/24 | 2,440 | 2,500 | 2,440 | 2,500 | 24,500 |
| 2013/10/23 | 2,450 | 2,455 | 2,430 | 2,435 | 13,400 |
| 2013/10/22 | 2,450 | 2,460 | 2,441 | 2,453 | 8,700 |
| 2013/10/21 | 2,440 | 2,472 | 2,440 | 2,460 | 16,400 |
| 2013/10/18 | 2,473 | 2,473 | 2,425 | 2,454 | 23,000 |
| 2013/10/17 | 2,420 | 2,432 | 2,410 | 2,432 | 32,600 |
| 2013/10/16 | 2,367 | 2,388 | 2,300 | 2,335 | 22,500 |
| 2013/10/15 | 2,425 | 2,439 | 2,350 | 2,391 | 16,600 |
| 2013/10/11 | 2,480 | 2,480 | 2,423 | 2,424 | 16,500 |
| 2013/10/10 | 2,400 | 2,428 | 2,370 | 2,408 | 17,400 |
| 2013/10/09 | 2,313 | 2,393 | 2,291 | 2,349 | 22,200 |
| 2013/10/08 | 2,250 | 2,345 | 2,233 | 2,313 | 23,900 |
| 2013/10/07 | 2,257 | 2,298 | 2,245 | 2,245 | 25,900 |
| 2013/10/04 | 2,224 | 2,348 | 2,224 | 2,335 | 50,600 |
| 2013/10/03 | 2,458 | 2,460 | 2,400 | 2,424 | 30,900 |
| 2013/10/02 | 2,551 | 2,580 | 2,450 | 2,462 | 49,400 |
| 2013/10/01 | 2,640 | 2,640 | 2,510 | 2,546 | 34,400 |
| 2013/09/30 | 2,609 | 2,645 | 2,600 | 2,610 | 50,800 |
| 2013/09/27 | 2,540 | 2,630 | 2,540 | 2,609 | 55,400 |
| 2013/09/26 | 2,480 | 2,540 | 2,470 | 2,535 | 35,400 |
| 2013/09/26 | 1 -> 2.00 分割 | ||||
| 2013/09/25 | 5,080 | 5,080 | 4,950 | 4,980 | 26,950 |
| 2013/09/24 | 4,875 | 5,090 | 4,800 | 5,090 | 33,150 |
| 2013/09/20 | 4,740 | 4,890 | 4,710 | 4,870 | 26,350 |
| 2013/09/19 | 4,725 | 4,950 | 4,725 | 4,790 | 37,100 |
| 2013/09/18 | 4,975 | 4,975 | 4,665 | 4,710 | 61,050 |
| 2013/09/17 | 5,170 | 5,200 | 4,900 | 5,030 | 66,700 |
| 2013/09/13 | 5,400 | 5,560 | 5,240 | 5,450 | 63,200 |
| 2013/09/12 | 5,900 | 5,940 | 5,200 | 5,400 | 161,400 |
| 2013/09/11 | 6,060 | 6,060 | 5,460 | 5,900 | 278,050 |
| 2013/09/10 | 4,560 | 5,060 | 4,510 | 5,060 | 253,850 |
| 2013/09/09 | 4,355 | 4,355 | 4,355 | 4,355 | 21,600 |
| 2013/09/06 | 3,900 | 3,900 | 3,575 | 3,655 | 35,750 |
| 2013/09/05 | 4,000 | 4,050 | 3,660 | 3,900 | 43,900 |
| 2013/09/04 | 3,715 | 3,900 | 3,670 | 3,900 | 29,900 |
| 2013/09/03 | 3,650 | 3,745 | 3,600 | 3,645 | 23,900 |
| 2013/09/02 | 3,355 | 3,600 | 3,355 | 3,545 | 22,750 |
| 2013/08/30 | 3,375 | 3,380 | 3,315 | 3,315 | 5,050 |
| 2013/08/29 | 3,300 | 3,395 | 3,295 | 3,310 | 5,700 |
| 2013/08/28 | 3,400 | 3,415 | 3,300 | 3,310 | 5,500 |
| 2013/08/27 | 3,435 | 3,500 | 3,400 | 3,410 | 5,050 |
| 2013/08/26 | 3,480 | 3,550 | 3,410 | 3,445 | 6,100 |
| 2013/08/23 | 3,535 | 3,535 | 3,455 | 3,480 | 4,250 |
| 2013/08/22 | 3,420 | 3,515 | 3,420 | 3,500 | 3,700 |
| 2013/08/21 | 3,505 | 3,510 | 3,440 | 3,470 | 3,600 |
| 2013/08/20 | 3,510 | 3,555 | 3,505 | 3,505 | 2,800 |
| 2013/08/19 | 3,530 | 3,540 | 3,500 | 3,505 | 4,100 |
| 2013/08/16 | 3,505 | 3,525 | 3,500 | 3,520 | 2,050 |
| 2013/08/15 | 3,505 | 3,545 | 3,505 | 3,515 | 2,300 |
| 2013/08/14 | 3,600 | 3,600 | 3,515 | 3,565 | 1,950 |
| 2013/08/13 | 3,590 | 3,590 | 3,550 | 3,575 | 1,900 |
| 2013/08/12 | 3,600 | 3,600 | 3,520 | 3,560 | 2,250 |
| 2013/08/09 | 3,550 | 3,570 | 3,530 | 3,530 | 700 |
| 2013/08/08 | 3,580 | 3,610 | 3,550 | 3,550 | 2,450 |
| 2013/08/07 | 3,610 | 3,610 | 3,570 | 3,580 | 3,550 |
| 2013/08/06 | 3,600 | 3,600 | 3,570 | 3,600 | 1,900 |
| 2013/08/05 | 3,590 | 3,590 | 3,540 | 3,585 | 2,200 |
| 2013/08/02 | 3,530 | 3,595 | 3,530 | 3,540 | 3,350 |
| 2013/08/01 | 3,500 | 3,540 | 3,400 | 3,500 | 5,350 |
| 2013/07/31 | 3,670 | 3,690 | 3,550 | 3,570 | 2,400 |
| 2013/07/30 | 3,710 | 3,715 | 3,610 | 3,690 | 3,400 |
| 2013/07/29 | 3,750 | 3,830 | 3,610 | 3,640 | 12,300 |
| 2013/07/26 | 3,590 | 3,830 | 3,565 | 3,685 | 16,950 |
| 2013/07/25 | 3,670 | 3,700 | 3,600 | 3,650 | 10,150 |
| 2013/07/24 | 3,530 | 3,570 | 3,505 | 3,555 | 3,700 |
| 2013/07/23 | 3,450 | 3,520 | 3,435 | 3,500 | 3,650 |
| 2013/07/22 | 3,440 | 3,450 | 3,385 | 3,450 | 2,150 |
| 2013/07/19 | 3,390 | 3,445 | 3,360 | 3,400 | 3,150 |
| 2013/07/18 | 3,410 | 3,410 | 3,350 | 3,390 | 2,450 |
| 2013/07/17 | 3,400 | 3,400 | 3,375 | 3,375 | 450 |
| 2013/07/16 | 3,470 | 3,520 | 3,305 | 3,400 | 5,200 |
| 2013/07/12 | 3,450 | 3,470 | 3,450 | 3,460 | 450 |
| 2013/07/11 | 3,430 | 3,465 | 3,400 | 3,450 | 2,000 |
| 2013/07/10 | 3,430 | 3,465 | 3,390 | 3,430 | 2,500 |
| 2013/07/09 | 3,415 | 3,440 | 3,370 | 3,395 | 3,450 |
| 2013/07/08 | 3,500 | 3,520 | 3,400 | 3,400 | 4,350 |
| 2013/07/05 | 3,500 | 3,550 | 3,430 | 3,465 | 4,600 |
| 2013/07/04 | 3,490 | 3,575 | 3,300 | 3,500 | 5,400 |
| 2013/07/03 | 3,570 | 3,570 | 3,485 | 3,500 | 1,900 |
| 2013/07/02 | 3,530 | 3,570 | 3,500 | 3,570 | 4,850 |
| 2013/07/01 | 3,530 | 3,545 | 3,400 | 3,510 | 3,300 |
| 2013/06/28 | 3,400 | 3,470 | 3,370 | 3,460 | 2,250 |
| 2013/06/27 | 3,280 | 3,335 | 3,235 | 3,315 | 1,700 |
| 2013/06/26 | 3,470 | 3,495 | 3,230 | 3,350 | 2,050 |
| 2013/06/25 | 3,570 | 3,570 | 3,300 | 3,440 | 4,050 |
| 2013/06/24 | 3,335 | 3,560 | 3,315 | 3,560 | 5,350 |
| 2013/06/21 | 3,185 | 3,300 | 3,070 | 3,255 | 10,300 |
| 2013/06/20 | 3,390 | 3,550 | 3,390 | 3,395 | 4,050 |
| 2013/06/19 | 3,450 | 3,450 | 3,300 | 3,440 | 4,950 |
| 2013/06/18 | 3,230 | 3,290 | 3,150 | 3,290 | 1,100 |
| 2013/06/17 | 3,150 | 3,300 | 3,145 | 3,300 | 3,700 |
| 2013/06/14 | 3,240 | 3,240 | 3,040 | 3,090 | 8,050 |
| 2013/06/13 | 3,190 | 3,200 | 3,110 | 3,170 | 3,650 |
| 2013/06/12 | 2,995 | 3,200 | 2,995 | 3,195 | 1,900 |
| 2013/06/11 | 3,200 | 3,200 | 2,951 | 3,165 | 3,450 |
| 2013/06/10 | 2,901 | 3,200 | 2,901 | 3,200 | 6,500 |
| 2013/06/07 | 3,005 | 3,030 | 2,700 | 2,900 | 13,550 |
| 2013/06/06 | 3,230 | 3,230 | 3,020 | 3,055 | 5,950 |
| 2013/06/05 | 3,250 | 3,280 | 3,200 | 3,200 | 2,500 |
| 2013/06/04 | 3,305 | 3,320 | 3,105 | 3,250 | 11,250 |
| 2013/06/03 | 3,490 | 3,490 | 3,350 | 3,385 | 4,550 |
| 2013/05/31 | 3,400 | 3,545 | 3,400 | 3,500 | 2,300 |
| 2013/05/30 | 3,580 | 3,580 | 3,430 | 3,460 | 3,050 |
| 2013/05/29 | 3,590 | 3,650 | 3,550 | 3,595 | 2,300 |
| 2013/05/28 | 3,500 | 3,590 | 3,425 | 3,590 | 4,100 |
| 2013/05/27 | 3,560 | 3,570 | 3,415 | 3,570 | 5,350 |
| 2013/05/24 | 3,680 | 3,750 | 3,365 | 3,605 | 17,850 |
| 2013/05/23 | 3,850 | 3,855 | 3,605 | 3,690 | 18,550 |
| 2013/05/22 | 3,860 | 3,870 | 3,815 | 3,820 | 5,350 |
| 2013/05/21 | 3,870 | 3,875 | 3,845 | 3,850 | 6,100 |
| 2013/05/20 | 3,830 | 3,870 | 3,810 | 3,870 | 9,550 |
| 2013/05/17 | 3,790 | 3,800 | 3,755 | 3,800 | 8,200 |
| 2013/05/16 | 3,795 | 3,800 | 3,730 | 3,735 | 22,800 |
| 2013/05/15 | 3,740 | 3,750 | 3,630 | 3,635 | 9,000 |
| 2013/05/14 | 3,785 | 3,785 | 3,715 | 3,740 | 4,550 |
| 2013/05/13 | 3,875 | 3,890 | 3,750 | 3,785 | 7,850 |
| 2013/05/10 | 3,800 | 3,850 | 3,760 | 3,790 | 6,450 |
| 2013/05/09 | 3,800 | 3,835 | 3,750 | 3,750 | 5,050 |
| 2013/05/08 | 3,860 | 3,860 | 3,780 | 3,780 | 5,500 |
| 2013/05/07 | 3,840 | 3,900 | 3,755 | 3,790 | 5,850 |
| 2013/05/02 | 3,790 | 3,825 | 3,750 | 3,770 | 2,150 |
| 2013/05/01 | 3,850 | 3,850 | 3,790 | 3,790 | 3,950 |
| 2013/04/30 | 3,850 | 3,850 | 3,685 | 3,800 | 4,000 |
| 2013/04/26 | 3,900 | 3,945 | 3,780 | 3,780 | 6,700 |
| 2013/04/25 | 3,925 | 3,925 | 3,745 | 3,865 | 6,800 |
| 2013/04/24 | 3,950 | 3,950 | 3,865 | 3,900 | 8,450 |
| 2013/04/23 | 3,940 | 3,950 | 3,880 | 3,885 | 4,450 |
| 2013/04/22 | 3,880 | 3,950 | 3,805 | 3,895 | 11,950 |
| 2013/04/19 | 3,890 | 3,890 | 3,685 | 3,840 | 16,450 |
| 2013/04/18 | 3,665 | 3,865 | 3,600 | 3,865 | 6,750 |
| 2013/04/17 | 3,600 | 3,705 | 3,600 | 3,665 | 3,200 |
| 2013/04/16 | 3,600 | 3,645 | 3,570 | 3,620 | 15,900 |
| 2013/04/15 | 3,670 | 3,680 | 3,600 | 3,605 | 2,150 |
| 2013/04/12 | 3,640 | 3,700 | 3,610 | 3,670 | 3,500 |
| 2013/04/11 | 3,750 | 3,795 | 3,690 | 3,690 | 3,650 |
| 2013/04/10 | 3,745 | 3,805 | 3,730 | 3,745 | 3,250 |
| 2013/04/09 | 3,800 | 3,805 | 3,705 | 3,745 | 4,250 |
| 2013/04/08 | 3,800 | 3,850 | 3,705 | 3,705 | 13,050 |
| 2013/04/05 | 3,700 | 3,800 | 3,600 | 3,740 | 16,300 |
| 2013/04/04 | 3,400 | 3,560 | 3,375 | 3,560 | 4,400 |
| 2013/04/03 | 3,465 | 3,465 | 3,375 | 3,440 | 2,200 |
| 2013/04/02 | 3,200 | 3,425 | 3,200 | 3,365 | 2,200 |
| 2013/04/01 | 3,480 | 3,480 | 3,310 | 3,310 | 5,450 |
| 2013/03/29 | 3,510 | 3,550 | 3,475 | 3,550 | 4,450 |
| 2013/03/28 | 3,620 | 3,625 | 3,500 | 3,570 | 2,350 |
| 2013/03/27 | 3,635 | 3,650 | 3,450 | 3,600 | 3,500 |
| 2013/03/26 | 3,650 | 3,690 | 3,540 | 3,635 | 5,250 |
| 2013/03/25 | 3,715 | 3,720 | 3,675 | 3,695 | 7,250 |
| 2013/03/22 | 3,795 | 3,800 | 3,625 | 3,800 | 7,100 |
| 2013/03/21 | 3,830 | 3,880 | 3,750 | 3,790 | 4,900 |
| 2013/03/19 | 3,800 | 3,890 | 3,755 | 3,810 | 5,550 |
| 2013/03/18 | 3,750 | 3,920 | 3,750 | 3,785 | 8,500 |
| 2013/03/15 | 3,900 | 3,900 | 3,770 | 3,770 | 10,350 |
| 2013/03/14 | 3,650 | 3,960 | 3,620 | 3,800 | 16,900 |
| 2013/03/13 | 3,345 | 3,580 | 3,340 | 3,580 | 13,350 |
| 2013/03/12 | 3,495 | 3,495 | 3,300 | 3,365 | 7,650 |
| 2013/03/11 | 3,200 | 3,400 | 3,200 | 3,395 | 10,450 |
| 2013/03/08 | 3,255 | 3,490 | 3,080 | 3,080 | 18,450 |
| 2013/03/07 | 3,095 | 3,220 | 3,095 | 3,220 | 7,150 |
| 2013/03/06 | 3,125 | 3,130 | 3,080 | 3,085 | 20,450 |
| 2013/03/05 | 3,105 | 3,150 | 3,030 | 3,105 | 5,900 |
| 2013/03/04 | 3,010 | 3,140 | 3,010 | 3,140 | 10,100 |
| 2013/03/01 | 3,000 | 3,000 | 2,950 | 2,960 | 2,200 |
| 2013/02/28 | 2,946 | 3,000 | 2,946 | 2,980 | 1,700 |
| 2013/02/27 | 2,920 | 2,950 | 2,920 | 2,945 | 500 |
| 2013/02/26 | 2,901 | 2,932 | 2,901 | 2,913 | 1,000 |
| 2013/02/25 | 2,932 | 2,999 | 2,929 | 2,985 | 7,700 |
| 2013/02/22 | 2,875 | 2,931 | 2,870 | 2,929 | 4,850 |
| 2013/02/21 | 2,850 | 2,900 | 2,850 | 2,870 | 1,100 |
| 2013/02/20 | 2,910 | 2,949 | 2,830 | 2,830 | 3,450 |
| 2013/02/19 | 2,900 | 2,930 | 2,850 | 2,930 | 850 |
| 2013/02/18 | 2,803 | 2,900 | 2,803 | 2,850 | 2,600 |
| 2013/02/15 | 2,950 | 2,950 | 2,762 | 2,820 | 2,700 |
| 2013/02/14 | 2,970 | 2,970 | 2,871 | 2,917 | 1,250 |
| 2013/02/13 | 3,000 | 3,000 | 2,850 | 2,970 | 4,650 |
| 2013/02/12 | 3,050 | 3,050 | 2,960 | 3,000 | 1,800 |
| 2013/02/08 | 3,040 | 3,100 | 3,030 | 3,050 | 2,950 |
| 2013/02/07 | 3,130 | 3,225 | 3,040 | 3,040 | 9,400 |
| 2013/02/06 | 3,125 | 3,125 | 3,085 | 3,100 | 4,400 |
| 2013/02/05 | 3,100 | 3,125 | 3,020 | 3,040 | 8,100 |
| 2013/02/04 | 3,000 | 3,200 | 2,990 | 3,195 | 17,700 |
| 2013/02/01 | 2,970 | 2,989 | 2,960 | 2,989 | 4,500 |
| 2013/01/31 | 2,921 | 2,980 | 2,921 | 2,970 | 2,650 |
| 2013/01/30 | 2,962 | 2,962 | 2,900 | 2,926 | 3,000 |
| 2013/01/29 | 2,907 | 2,970 | 2,901 | 2,910 | 4,700 |
| 2013/01/28 | 2,957 | 2,980 | 2,950 | 2,958 | 5,800 |
| 2013/01/25 | 2,935 | 2,950 | 2,850 | 2,907 | 11,850 |
| 2013/01/24 | 2,870 | 2,885 | 2,845 | 2,885 | 6,900 |
| 2013/01/23 | 2,870 | 2,900 | 2,861 | 2,888 | 7,850 |
| 2013/01/22 | 2,790 | 2,999 | 2,750 | 2,870 | 11,450 |
| 2013/01/21 | 2,690 | 2,705 | 2,650 | 2,705 | 5,650 |
| 2013/01/18 | 2,600 | 2,660 | 2,600 | 2,635 | 5,550 |
| 2013/01/17 | 2,560 | 2,590 | 2,537 | 2,590 | 3,250 |
| 2013/01/16 | 2,595 | 2,595 | 2,530 | 2,560 | 6,500 |
| 2013/01/15 | 2,648 | 2,655 | 2,552 | 2,593 | 3,200 |
| 2013/01/11 | 2,792 | 2,792 | 2,631 | 2,648 | 4,150 |
| 2013/01/10 | 2,600 | 2,840 | 2,600 | 2,642 | 8,850 |
| 2013/01/09 | 2,486 | 2,585 | 2,437 | 2,573 | 7,750 |
| 2013/01/08 | 2,351 | 2,590 | 2,351 | 2,436 | 5,750 |
| 2013/01/07 | 2,400 | 2,417 | 2,326 | 2,345 | 2,700 |
| 2013/01/04 | 2,350 | 2,350 | 2,312 | 2,325 | 3,450 |