ＡＢホテル(6565)の株価時系列情報
ＡＢホテル(6565)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,382 | 1,479 | 1,382 | 1,400 | 6,900 |
| 2018/12/27 | 1,390 | 1,480 | 1,390 | 1,390 | 8,400 |
| 2018/12/26 | 1,322 | 1,390 | 1,322 | 1,360 | 3,100 |
| 2018/12/25 | 1,365 | 1,395 | 1,309 | 1,322 | 21,300 |
| 2018/12/21 | 1,436 | 1,509 | 1,436 | 1,455 | 10,700 |
| 2018/12/20 | 1,561 | 1,579 | 1,440 | 1,518 | 16,100 |
| 2018/12/19 | 1,611 | 1,611 | 1,529 | 1,560 | 6,300 |
| 2018/12/18 | 1,629 | 1,665 | 1,625 | 1,630 | 3,200 |
| 2018/12/17 | 1,621 | 1,695 | 1,621 | 1,669 | 3,300 |
| 2018/12/14 | 1,665 | 1,665 | 1,633 | 1,633 | 5,000 |
| 2018/12/13 | 1,620 | 1,676 | 1,620 | 1,669 | 3,600 |
| 2018/12/12 | 1,580 | 1,663 | 1,580 | 1,620 | 3,800 |
| 2018/12/11 | 1,656 | 1,656 | 1,600 | 1,600 | 3,000 |
| 2018/12/10 | 1,728 | 1,728 | 1,650 | 1,671 | 4,500 |
| 2018/12/07 | 1,748 | 1,748 | 1,700 | 1,705 | 3,900 |
| 2018/12/06 | 1,769 | 1,769 | 1,698 | 1,700 | 9,300 |
| 2018/12/05 | 1,676 | 1,739 | 1,675 | 1,738 | 17,200 |
| 2018/12/04 | 1,661 | 1,670 | 1,650 | 1,670 | 3,100 |
| 2018/12/03 | 1,674 | 1,674 | 1,650 | 1,651 | 7,500 |
| 2018/11/30 | 1,655 | 1,673 | 1,655 | 1,656 | 1,800 |
| 2018/11/29 | 1,666 | 1,666 | 1,653 | 1,653 | 1,800 |
| 2018/11/28 | 1,665 | 1,665 | 1,650 | 1,650 | 1,400 |
| 2018/11/27 | 1,646 | 1,660 | 1,620 | 1,639 | 2,400 |
| 2018/11/26 | 1,664 | 1,664 | 1,645 | 1,646 | 1,900 |
| 2018/11/22 | 1,666 | 1,666 | 1,633 | 1,633 | 600 |
| 2018/11/21 | 1,597 | 1,658 | 1,597 | 1,658 | 4,600 |
| 2018/11/20 | 1,632 | 1,632 | 1,580 | 1,580 | 3,200 |
| 2018/11/19 | 1,610 | 1,674 | 1,601 | 1,650 | 5,600 |
| 2018/11/16 | 1,650 | 1,662 | 1,602 | 1,620 | 2,800 |
| 2018/11/15 | 1,650 | 1,661 | 1,645 | 1,645 | 3,700 |
| 2018/11/14 | 1,651 | 1,661 | 1,649 | 1,651 | 3,600 |
| 2018/11/13 | 1,650 | 1,660 | 1,611 | 1,660 | 7,300 |
| 2018/11/12 | 1,589 | 1,675 | 1,549 | 1,673 | 17,600 |
| 2018/11/09 | 1,514 | 1,525 | 1,504 | 1,515 | 6,200 |
| 2018/11/08 | 1,574 | 1,595 | 1,550 | 1,550 | 7,800 |
| 2018/11/07 | 1,595 | 1,625 | 1,571 | 1,572 | 2,100 |
| 2018/11/06 | 1,630 | 1,630 | 1,580 | 1,581 | 3,800 |
| 2018/11/05 | 1,649 | 1,660 | 1,598 | 1,660 | 16,500 |
| 2018/11/02 | 1,630 | 1,647 | 1,599 | 1,609 | 4,300 |
| 2018/11/01 | 1,509 | 1,605 | 1,502 | 1,600 | 16,000 |
| 2018/10/31 | 1,481 | 1,560 | 1,481 | 1,549 | 4,200 |
| 2018/10/30 | 1,421 | 1,523 | 1,410 | 1,467 | 7,400 |
| 2018/10/29 | 1,560 | 1,560 | 1,451 | 1,451 | 14,100 |
| 2018/10/26 | 1,598 | 1,598 | 1,526 | 1,560 | 7,200 |
| 2018/10/25 | 1,589 | 1,605 | 1,589 | 1,592 | 4,700 |
| 2018/10/24 | 1,582 | 1,651 | 1,582 | 1,651 | 3,600 |
| 2018/10/23 | 1,705 | 1,705 | 1,610 | 1,610 | 3,700 |
| 2018/10/22 | 1,693 | 1,693 | 1,665 | 1,665 | 2,000 |
| 2018/10/19 | 1,700 | 1,700 | 1,690 | 1,690 | 800 |
| 2018/10/18 | 1,680 | 1,719 | 1,680 | 1,719 | 3,400 |
| 2018/10/17 | 1,710 | 1,710 | 1,666 | 1,666 | 1,500 |
| 2018/10/16 | 1,652 | 1,699 | 1,650 | 1,661 | 3,500 |
| 2018/10/15 | 1,685 | 1,685 | 1,660 | 1,670 | 1,800 |
| 2018/10/12 | 1,642 | 1,701 | 1,642 | 1,680 | 2,800 |
| 2018/10/11 | 1,675 | 1,719 | 1,665 | 1,673 | 9,300 |
| 2018/10/10 | 1,756 | 1,785 | 1,755 | 1,755 | 3,400 |
| 2018/10/09 | 1,813 | 1,813 | 1,753 | 1,769 | 6,100 |
| 2018/10/05 | 1,788 | 1,805 | 1,774 | 1,785 | 4,800 |
| 2018/10/04 | 1,844 | 1,845 | 1,756 | 1,781 | 6,500 |
| 2018/10/03 | 1,883 | 1,884 | 1,844 | 1,845 | 7,000 |
| 2018/10/02 | 1,830 | 1,855 | 1,830 | 1,847 | 7,600 |
| 2018/10/01 | 1,790 | 1,813 | 1,775 | 1,813 | 4,500 |
| 2018/09/28 | 1,794 | 1,797 | 1,756 | 1,794 | 3,600 |
| 2018/09/27 | 1,780 | 1,800 | 1,750 | 1,754 | 13,400 |
| 2018/09/26 | 1,724 | 1,767 | 1,723 | 1,767 | 6,900 |
| 2018/09/25 | 1,731 | 1,751 | 1,723 | 1,723 | 3,100 |
| 2018/09/21 | 1,721 | 1,759 | 1,720 | 1,739 | 3,100 |
| 2018/09/20 | 1,715 | 1,745 | 1,706 | 1,709 | 6,800 |
| 2018/09/19 | 1,728 | 1,735 | 1,713 | 1,715 | 1,600 |
| 2018/09/18 | 1,742 | 1,750 | 1,710 | 1,712 | 3,100 |
| 2018/09/14 | 1,689 | 1,730 | 1,689 | 1,704 | 3,100 |
| 2018/09/13 | 1,671 | 1,705 | 1,667 | 1,689 | 2,300 |
| 2018/09/12 | 1,682 | 1,709 | 1,670 | 1,670 | 4,400 |
| 2018/09/11 | 1,714 | 1,722 | 1,700 | 1,700 | 8,200 |
| 2018/09/10 | 1,720 | 1,721 | 1,715 | 1,721 | 1,900 |
| 2018/09/07 | 1,716 | 1,724 | 1,711 | 1,720 | 1,900 |
| 2018/09/06 | 1,750 | 1,750 | 1,715 | 1,728 | 4,900 |
| 2018/09/05 | 1,760 | 1,760 | 1,711 | 1,747 | 5,000 |
| 2018/09/04 | 1,767 | 1,784 | 1,761 | 1,761 | 3,200 |
| 2018/09/03 | 1,768 | 1,797 | 1,768 | 1,779 | 600 |
| 2018/08/31 | 1,770 | 1,772 | 1,761 | 1,761 | 1,400 |
| 2018/08/30 | 1,782 | 1,782 | 1,750 | 1,760 | 2,600 |
| 2018/08/29 | 1,820 | 1,820 | 1,780 | 1,781 | 1,500 |
| 2018/08/28 | 1,771 | 1,815 | 1,771 | 1,800 | 2,000 |
| 2018/08/27 | 1,819 | 1,819 | 1,771 | 1,771 | 6,000 |
| 2018/08/24 | 1,725 | 1,745 | 1,725 | 1,739 | 3,300 |
| 2018/08/23 | 1,731 | 1,732 | 1,723 | 1,726 | 1,500 |
| 2018/08/22 | 1,740 | 1,749 | 1,722 | 1,731 | 1,000 |
| 2018/08/21 | 1,736 | 1,736 | 1,721 | 1,723 | 1,700 |
| 2018/08/20 | 1,810 | 1,810 | 1,750 | 1,750 | 2,500 |
| 2018/08/17 | 1,822 | 1,822 | 1,772 | 1,794 | 2,000 |
| 2018/08/16 | 1,795 | 1,795 | 1,737 | 1,753 | 8,800 |
| 2018/08/15 | 1,780 | 1,800 | 1,722 | 1,770 | 3,100 |
| 2018/08/14 | 1,800 | 1,849 | 1,790 | 1,800 | 9,000 |
| 2018/08/13 | 1,826 | 1,826 | 1,710 | 1,753 | 3,600 |
| 2018/08/10 | 1,842 | 1,844 | 1,816 | 1,826 | 2,700 |
| 2018/08/09 | 1,841 | 1,841 | 1,814 | 1,821 | 1,200 |
| 2018/08/08 | 1,810 | 1,817 | 1,805 | 1,817 | 600 |
| 2018/08/07 | 1,823 | 1,825 | 1,809 | 1,810 | 2,100 |
| 2018/08/06 | 1,810 | 1,811 | 1,791 | 1,806 | 5,300 |
| 2018/08/03 | 1,879 | 1,879 | 1,810 | 1,810 | 13,200 |
| 2018/08/02 | 1,927 | 1,948 | 1,870 | 1,886 | 15,300 |
| 2018/08/01 | 1,950 | 1,950 | 1,900 | 1,902 | 16,800 |
| 2018/07/31 | 2,005 | 2,008 | 1,980 | 2,004 | 4,300 |
| 2018/07/30 | 2,000 | 2,015 | 1,982 | 1,982 | 5,800 |
| 2018/07/27 | 1,978 | 1,993 | 1,976 | 1,976 | 4,700 |
| 2018/07/26 | 1,969 | 2,002 | 1,967 | 1,996 | 3,400 |
| 2018/07/25 | 1,966 | 1,988 | 1,966 | 1,969 | 4,900 |
| 2018/07/24 | 1,962 | 2,001 | 1,962 | 1,965 | 4,100 |
| 2018/07/23 | 2,010 | 2,014 | 1,941 | 1,962 | 7,200 |
| 2018/07/20 | 2,002 | 2,019 | 1,980 | 2,019 | 2,300 |
| 2018/07/19 | 1,993 | 2,020 | 1,981 | 1,981 | 6,200 |
| 2018/07/18 | 2,007 | 2,007 | 1,976 | 1,993 | 7,000 |
| 2018/07/17 | 1,984 | 2,027 | 1,950 | 1,951 | 8,700 |
| 2018/07/13 | 1,922 | 1,965 | 1,922 | 1,948 | 4,400 |
| 2018/07/12 | 1,921 | 1,944 | 1,917 | 1,921 | 5,900 |
| 2018/07/11 | 1,924 | 1,962 | 1,924 | 1,929 | 4,100 |
| 2018/07/10 | 1,967 | 2,050 | 1,950 | 1,951 | 8,800 |
| 2018/07/09 | 1,901 | 1,949 | 1,895 | 1,927 | 13,400 |
| 2018/07/06 | 1,889 | 1,920 | 1,889 | 1,900 | 12,600 |
| 2018/07/05 | 1,895 | 1,950 | 1,871 | 1,885 | 7,500 |
| 2018/07/04 | 1,998 | 2,010 | 1,870 | 1,870 | 24,000 |
| 2018/07/03 | 2,040 | 2,040 | 1,995 | 2,000 | 11,400 |
| 2018/07/02 | 2,133 | 2,150 | 2,061 | 2,078 | 8,700 |
| 2018/06/29 | 2,197 | 2,197 | 2,011 | 2,100 | 14,900 |
| 2018/06/28 | 2,233 | 2,244 | 2,200 | 2,200 | 8,800 |
| 2018/06/27 | 2,220 | 2,389 | 2,101 | 2,241 | 9,000 |
| 2018/06/27 | 1 -> 2.00 分割 | ||||
| 2018/06/26 | 4,560 | 4,570 | 4,450 | 4,450 | 6,100 |
| 2018/06/25 | 4,595 | 4,700 | 4,580 | 4,590 | 3,200 |
| 2018/06/22 | 4,590 | 4,665 | 4,590 | 4,595 | 2,400 |
| 2018/06/21 | 4,675 | 4,715 | 4,630 | 4,630 | 3,400 |
| 2018/06/20 | 4,765 | 4,765 | 4,665 | 4,670 | 1,200 |
| 2018/06/19 | 4,805 | 4,805 | 4,695 | 4,695 | 4,200 |
| 2018/06/18 | 4,880 | 4,880 | 4,805 | 4,815 | 4,800 |
| 2018/06/15 | 4,985 | 4,985 | 4,930 | 4,935 | 4,000 |
| 2018/06/14 | 4,960 | 5,050 | 4,905 | 4,905 | 8,000 |
| 2018/06/13 | 4,940 | 4,990 | 4,940 | 4,985 | 3,800 |
| 2018/06/12 | 4,865 | 4,985 | 4,850 | 4,940 | 5,200 |
| 2018/06/11 | 4,785 | 4,850 | 4,750 | 4,840 | 12,700 |
| 2018/06/08 | 4,600 | 4,790 | 4,600 | 4,740 | 9,300 |
| 2018/06/07 | 4,605 | 4,615 | 4,500 | 4,615 | 7,500 |
| 2018/06/06 | 4,665 | 4,665 | 4,600 | 4,605 | 6,600 |
| 2018/06/05 | 4,675 | 4,740 | 4,655 | 4,665 | 5,400 |
| 2018/06/04 | 4,725 | 4,760 | 4,715 | 4,740 | 1,900 |
| 2018/06/01 | 4,755 | 4,795 | 4,725 | 4,725 | 2,500 |
| 2018/05/31 | 4,775 | 4,820 | 4,750 | 4,785 | 2,700 |
| 2018/05/30 | 4,730 | 4,790 | 4,700 | 4,750 | 4,400 |
| 2018/05/29 | 4,845 | 4,845 | 4,795 | 4,800 | 1,600 |
| 2018/05/28 | 4,860 | 4,860 | 4,810 | 4,810 | 2,300 |
| 2018/05/25 | 4,890 | 4,890 | 4,835 | 4,835 | 3,000 |
| 2018/05/24 | 4,885 | 4,895 | 4,835 | 4,840 | 6,300 |
| 2018/05/23 | 4,940 | 4,940 | 4,895 | 4,905 | 2,400 |
| 2018/05/22 | 4,940 | 4,940 | 4,890 | 4,920 | 2,800 |
| 2018/05/21 | 4,975 | 4,975 | 4,885 | 4,905 | 7,500 |
| 2018/05/18 | 4,885 | 4,925 | 4,830 | 4,920 | 4,200 |
| 2018/05/17 | 4,885 | 4,885 | 4,820 | 4,830 | 12,000 |
| 2018/05/16 | 4,915 | 4,940 | 4,875 | 4,915 | 13,200 |
| 2018/05/15 | 4,990 | 5,030 | 4,920 | 4,925 | 8,600 |
| 2018/05/14 | 5,120 | 5,140 | 4,960 | 5,000 | 15,500 |
| 2018/05/11 | 5,120 | 5,150 | 4,930 | 4,950 | 24,700 |
| 2018/05/10 | 5,480 | 5,480 | 5,120 | 5,160 | 80,500 |
| 2018/05/09 | 4,845 | 4,910 | 4,845 | 4,905 | 5,500 |
| 2018/05/08 | 4,885 | 4,885 | 4,840 | 4,845 | 3,400 |
| 2018/05/07 | 4,960 | 4,960 | 4,845 | 4,885 | 3,800 |
| 2018/05/02 | 4,840 | 4,970 | 4,830 | 4,935 | 3,900 |
| 2018/05/01 | 4,850 | 4,865 | 4,785 | 4,865 | 1,500 |
| 2018/04/27 | 4,875 | 4,875 | 4,825 | 4,850 | 1,900 |
| 2018/04/26 | 4,895 | 4,910 | 4,850 | 4,900 | 2,500 |
| 2018/04/25 | 4,820 | 4,875 | 4,810 | 4,825 | 2,700 |
| 2018/04/24 | 4,905 | 4,905 | 4,830 | 4,840 | 2,800 |
| 2018/04/23 | 4,860 | 4,920 | 4,835 | 4,885 | 2,000 |
| 2018/04/20 | 4,850 | 4,910 | 4,800 | 4,810 | 3,500 |
| 2018/04/19 | 4,885 | 4,995 | 4,850 | 4,850 | 6,900 |
| 2018/04/18 | 4,765 | 4,885 | 4,710 | 4,845 | 8,500 |
| 2018/04/17 | 4,710 | 4,730 | 4,400 | 4,725 | 10,700 |
| 2018/04/16 | 4,900 | 4,945 | 4,770 | 4,810 | 9,200 |
| 2018/04/13 | 5,080 | 5,090 | 4,880 | 4,920 | 24,300 |
| 2018/04/12 | 5,200 | 5,250 | 5,070 | 5,070 | 8,300 |
| 2018/04/11 | 5,220 | 5,330 | 5,080 | 5,230 | 28,200 |
| 2018/04/10 | 5,510 | 5,510 | 5,130 | 5,200 | 63,700 |
| 2018/04/09 | 6,300 | 6,370 | 5,610 | 5,610 | 87,900 |
| 2018/04/06 | 5,570 | 6,160 | 5,550 | 6,160 | 119,000 |
| 2018/04/05 | 5,240 | 5,740 | 5,240 | 5,450 | 32,100 |
| 2018/04/04 | 5,260 | 5,280 | 5,220 | 5,220 | 2,700 |
| 2018/04/03 | 5,220 | 5,280 | 5,220 | 5,280 | 2,400 |
| 2018/04/02 | 5,220 | 5,290 | 5,200 | 5,220 | 6,600 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | 4,000 |
| 2018/03/29 | 5,300 | 5,330 | 5,230 | 5,230 | 3,000 |
| 2018/03/28 | 5,210 | 5,360 | 5,200 | 5,240 | 4,000 |
| 2018/03/27 | 5,260 | 5,280 | 5,200 | 5,210 | 4,100 |
| 2018/03/26 | 5,100 | 5,250 | 4,965 | 5,200 | 11,600 |
| 2018/03/23 | 5,200 | 5,300 | 4,835 | 5,200 | 24,600 |
| 2018/03/22 | 5,320 | 5,560 | 5,250 | 5,250 | 26,500 |
| 2018/03/20 | 5,240 | 5,310 | 5,210 | 5,300 | 5,900 |
| 2018/03/19 | 5,270 | 5,370 | 5,200 | 5,250 | 10,900 |
| 2018/03/16 | 5,200 | 5,360 | 5,190 | 5,270 | 15,700 |
| 2018/03/15 | 5,200 | 5,250 | 5,020 | 5,080 | 10,900 |
| 2018/03/14 | 5,220 | 5,250 | 5,090 | 5,200 | 15,600 |
| 2018/03/13 | 5,200 | 5,300 | 5,200 | 5,200 | 7,100 |
| 2018/03/12 | 5,290 | 5,350 | 5,200 | 5,200 | 11,900 |
| 2018/03/09 | 5,250 | 5,400 | 5,200 | 5,220 | 37,000 |
| 2018/03/08 | 5,290 | 5,640 | 5,220 | 5,220 | 47,800 |
| 2018/03/07 | 5,210 | 5,430 | 5,200 | 5,230 | 21,500 |
| 2018/03/06 | 5,200 | 5,310 | 5,150 | 5,210 | 24,700 |
| 2018/03/05 | 5,200 | 5,200 | 4,915 | 4,915 | 16,500 |
| 2018/03/02 | 4,945 | 5,280 | 4,880 | 5,200 | 48,000 |
| 2018/03/01 | 5,060 | 5,060 | 4,900 | 4,945 | 16,100 |
| 2018/02/28 | 5,200 | 5,350 | 5,050 | 5,100 | 20,300 |
| 2018/02/27 | 5,400 | 5,400 | 5,130 | 5,260 | 45,200 |
| 2018/02/26 | 5,010 | 5,470 | 4,975 | 5,400 | 97,500 |
| 2018/02/23 | 4,940 | 5,010 | 4,750 | 4,820 | 23,500 |
| 2018/02/22 | 4,880 | 5,100 | 4,810 | 4,995 | 46,900 |
| 2018/02/21 | 4,835 | 4,875 | 4,760 | 4,810 | 18,300 |
| 2018/02/20 | 4,820 | 4,980 | 4,780 | 4,930 | 36,100 |
| 2018/02/19 | 4,620 | 4,815 | 4,620 | 4,800 | 24,400 |
| 2018/02/16 | 4,770 | 4,835 | 4,600 | 4,620 | 25,400 |
| 2018/02/15 | 4,995 | 4,995 | 4,620 | 4,765 | 32,800 |
| 2018/02/14 | 5,000 | 5,060 | 4,735 | 4,850 | 22,000 |
| 2018/02/13 | 5,310 | 5,330 | 5,040 | 5,100 | 20,300 |
| 2018/02/09 | 4,630 | 5,400 | 4,560 | 5,170 | 54,600 |
| 2018/02/08 | 4,770 | 4,850 | 4,555 | 4,770 | 15,800 |
| 2018/02/07 | 5,030 | 5,200 | 4,700 | 4,700 | 39,400 |
| 2018/02/06 | 4,800 | 5,010 | 4,615 | 4,800 | 71,700 |
| 2018/02/05 | 5,390 | 5,400 | 4,910 | 5,290 | 62,900 |
| 2018/02/02 | 5,550 | 5,650 | 5,410 | 5,500 | 79,600 |
| 2018/02/01 | 5,220 | 5,760 | 5,100 | 5,550 | 243,000 |
| 2018/01/31 | 5,200 | 5,280 | 5,010 | 5,150 | 116,600 |
| 2018/01/30 | 4,985 | 5,240 | 4,945 | 4,980 | 97,500 |
| 2018/01/29 | 5,100 | 5,280 | 4,895 | 4,915 | 184,400 |
| 2018/01/26 | 4,870 | 5,120 | 4,840 | 5,100 | 202,600 |
| 2018/01/25 | 4,920 | 5,150 | 4,660 | 4,750 | 457,200 |
| 2018/01/24 | 4,270 | 4,920 | 4,235 | 4,850 | 565,600 |
| 2018/01/23 | 4,310 | 4,310 | 4,155 | 4,220 | 62,500 |
| 2018/01/22 | 4,155 | 4,315 | 4,040 | 4,295 | 72,000 |
| 2018/01/19 | 4,415 | 4,420 | 4,090 | 4,105 | 69,900 |
| 2018/01/18 | 4,550 | 4,550 | 4,370 | 4,370 | 55,900 |
| 2018/01/17 | 4,645 | 4,645 | 4,495 | 4,520 | 45,100 |
| 2018/01/16 | 4,600 | 4,710 | 4,520 | 4,645 | 50,500 |
| 2018/01/15 | 4,650 | 4,675 | 4,550 | 4,580 | 30,300 |
| 2018/01/12 | 4,805 | 4,835 | 4,555 | 4,655 | 99,900 |
| 2018/01/11 | 4,970 | 5,150 | 4,835 | 4,860 | 59,600 |
| 2018/01/10 | 4,970 | 5,030 | 4,715 | 4,900 | 87,400 |
| 2018/01/09 | 4,670 | 5,120 | 4,425 | 4,955 | 390,300 |
| 2018/01/05 | 5,170 | 5,240 | 4,810 | 4,810 | 277,200 |
| 2018/01/04 | 5,440 | 5,780 | 5,330 | 5,370 | 389,100 |