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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,990 | 7,000 | 6,990 | 7,000 | 2,000 |
| 2005/12/29 | 6,810 | 7,200 | 6,500 | 6,500 | 30,000 |
| 2005/12/28 | 6,540 | 6,620 | 6,540 | 6,540 | 23,000 |
| 2005/12/27 | 6,550 | 6,550 | 6,510 | 6,510 | 4,000 |
| 2005/12/26 | 5,950 | 6,550 | 5,950 | 6,550 | 6,000 |
| 2005/12/22 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 |
| 2005/12/21 | 5,420 | 5,650 | 5,420 | 5,600 | 5,000 |
| 2005/12/20 | 5,520 | 5,520 | 5,420 | 5,420 | 3,000 |
| 2005/12/19 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 |
| 2005/12/16 | 5,180 | 5,350 | 5,180 | 5,250 | 15,000 |
| 2005/12/15 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 |
| 2005/12/14 | 5,180 | 5,180 | 5,150 | 5,150 | 3,000 |
| 2005/12/12 | 5,200 | 5,300 | 5,100 | 5,100 | 5,000 |
| 2005/12/09 | 4,930 | 5,200 | 4,930 | 5,200 | 7,000 |
| 2005/12/08 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 |
| 2005/12/07 | 5,010 | 5,010 | 5,000 | 5,010 | 4,000 |
| 2005/12/06 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 |
| 2005/12/02 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 |
| 2005/12/01 | 4,980 | 5,030 | 4,980 | 5,030 | 2,000 |
| 2005/11/30 | 5,090 | 5,110 | 5,050 | 5,050 | 7,000 |
| 2005/11/29 | 4,960 | 5,100 | 4,960 | 5,100 | 5,000 |
| 2005/11/28 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2005/11/25 | 4,920 | 5,000 | 4,910 | 5,000 | 3,000 |
| 2005/11/24 | 4,850 | 5,100 | 4,850 | 5,100 | 16,000 |
| 2005/11/22 | 4,950 | 4,950 | 4,900 | 4,900 | 4,000 |
| 2005/11/21 | 5,000 | 5,050 | 5,000 | 5,050 | 7,000 |
| 2005/11/18 | 5,000 | 5,010 | 4,860 | 5,000 | 9,000 |
| 2005/11/17 | 4,900 | 5,000 | 4,900 | 5,000 | 2,000 |
| 2005/11/16 | 4,760 | 5,100 | 4,760 | 5,050 | 19,000 |
| 2005/11/15 | 4,920 | 5,000 | 4,760 | 4,810 | 57,000 |
| 2005/11/14 | 5,100 | 5,250 | 5,100 | 5,120 | 21,000 |
| 2005/11/11 | 5,180 | 5,300 | 4,850 | 5,300 | 37,000 |
| 2005/11/10 | 4,850 | 5,200 | 4,850 | 5,080 | 17,000 |
| 2005/11/09 | 4,800 | 5,080 | 4,750 | 5,000 | 39,000 |
| 2005/11/08 | 4,970 | 4,970 | 4,770 | 4,900 | 20,000 |
| 2005/11/07 | 4,200 | 4,670 | 4,200 | 4,670 | 39,000 |
| 2005/11/04 | 4,100 | 4,170 | 4,060 | 4,170 | 13,000 |
| 2005/11/02 | 4,020 | 4,100 | 3,950 | 4,100 | 25,000 |
| 2005/11/01 | 4,120 | 4,120 | 4,020 | 4,020 | 8,000 |
| 2005/10/31 | 4,210 | 4,300 | 4,070 | 4,100 | 19,000 |
| 2005/10/28 | 4,140 | 4,240 | 4,060 | 4,160 | 19,000 |
| 2005/10/27 | 4,190 | 4,340 | 4,050 | 4,100 | 19,000 |
| 2005/10/26 | 4,290 | 4,290 | 4,100 | 4,100 | 11,000 |
| 2005/10/25 | 4,000 | 4,290 | 4,000 | 4,290 | 7,000 |
| 2005/10/24 | 4,060 | 4,060 | 3,970 | 4,050 | 10,000 |
| 2005/10/21 | 3,990 | 4,220 | 3,920 | 4,160 | 48,000 |
| 2005/10/20 | 5,230 | 5,300 | 4,030 | 4,050 | 100,000 |
| 2005/10/19 | 4,760 | 5,030 | 4,750 | 5,030 | 78,000 |
| 2005/10/18 | 4,060 | 4,530 | 4,060 | 4,530 | 66,000 |
| 2005/10/17 | 3,560 | 4,060 | 3,560 | 4,030 | 67,000 |
| 2005/10/14 | 3,160 | 3,560 | 3,160 | 3,560 | 43,000 |
| 2005/10/13 | 2,970 | 3,060 | 2,965 | 3,060 | 19,000 |
| 2005/10/12 | 2,880 | 2,880 | 2,860 | 2,860 | 2,000 |
| 2005/10/07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2005/10/06 | 2,945 | 2,945 | 2,900 | 2,900 | 4,000 |
| 2005/10/05 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 2005/10/04 | 2,925 | 3,000 | 2,900 | 3,000 | 19,000 |
| 2005/10/03 | 2,895 | 2,895 | 2,850 | 2,885 | 7,000 |
| 2005/09/30 | 2,815 | 2,815 | 2,815 | 2,815 | 1,000 |
| 2005/09/29 | 2,785 | 2,785 | 2,775 | 2,775 | 3,000 |
| 2005/09/28 | 2,780 | 2,800 | 2,770 | 2,770 | 10,000 |
| 2005/09/27 | 2,835 | 2,835 | 2,800 | 2,800 | 5,000 |
| 2005/09/26 | 2,915 | 2,915 | 2,850 | 2,850 | 5,000 |
| 2005/09/22 | 2,740 | 2,980 | 2,740 | 2,980 | 18,000 |
| 2005/09/21 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 2005/09/20 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 2005/09/16 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
| 2005/09/15 | 2,720 | 2,720 | 2,720 | 2,720 | 5,000 |
| 2005/09/09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2005/09/08 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
| 2005/09/05 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 |
| 2005/09/02 | 2,615 | 2,650 | 2,615 | 2,630 | 6,000 |
| 2005/08/31 | 2,790 | 2,790 | 2,730 | 2,730 | 3,000 |
| 2005/08/26 | 2,760 | 2,760 | 2,745 | 2,745 | 5,000 |
| 2005/08/23 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2005/08/19 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 2005/08/18 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 2005/08/17 | 2,745 | 2,745 | 2,745 | 2,745 | 1,000 |
| 2005/08/15 | 2,740 | 2,760 | 2,740 | 2,760 | 3,000 |
| 2005/08/10 | 2,750 | 2,940 | 2,730 | 2,940 | 6,000 |
| 2005/08/09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2005/08/08 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 |
| 2005/08/04 | 2,700 | 2,700 | 2,670 | 2,670 | 2,000 |
| 2005/08/03 | 2,810 | 2,815 | 2,750 | 2,750 | 4,000 |
| 2005/07/29 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 |
| 2005/07/27 | 2,890 | 2,900 | 2,890 | 2,900 | 6,000 |
| 2005/07/26 | 2,890 | 2,920 | 2,890 | 2,920 | 3,000 |
| 2005/07/22 | 2,850 | 2,900 | 2,850 | 2,860 | 4,000 |
| 2005/07/19 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 2005/07/15 | 2,900 | 2,930 | 2,845 | 2,850 | 4,000 |
| 2005/07/06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2005/07/04 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2005/07/01 | 2,950 | 2,950 | 2,910 | 2,910 | 2,000 |
| 2005/06/30 | 2,995 | 3,010 | 2,980 | 3,010 | 15,000 |
| 2005/06/29 | 2,800 | 3,010 | 2,800 | 3,010 | 52,000 |
| 2005/06/28 | 2,745 | 2,800 | 2,745 | 2,800 | 6,000 |
| 2005/06/27 | 2,700 | 2,780 | 2,700 | 2,750 | 10,000 |
| 2005/06/24 | 2,695 | 2,700 | 2,540 | 2,540 | 4,000 |
| 2005/06/23 | 2,510 | 2,690 | 2,500 | 2,690 | 12,000 |
| 2005/06/17 | 2,550 | 2,565 | 2,550 | 2,565 | 2,000 |
| 2005/06/16 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 2005/06/15 | 2,465 | 2,465 | 2,465 | 2,465 | 1,000 |
| 2005/06/14 | 2,415 | 2,415 | 2,415 | 2,415 | 1,000 |
| 2005/06/07 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 |
| 2005/06/06 | 2,630 | 2,670 | 2,630 | 2,670 | 7,000 |
| 2005/06/03 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 2005/06/02 | 2,370 | 2,370 | 2,310 | 2,310 | 3,000 |
| 2005/06/01 | 2,430 | 2,440 | 2,400 | 2,440 | 4,000 |
| 2005/05/31 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 2005/05/30 | 2,565 | 2,565 | 2,460 | 2,460 | 6,000 |
| 2005/05/27 | 2,600 | 2,600 | 2,560 | 2,560 | 2,000 |
| 2005/05/26 | 2,555 | 2,555 | 2,555 | 2,555 | 1,000 |
| 2005/05/25 | 2,700 | 2,700 | 2,550 | 2,550 | 5,000 |
| 2005/05/24 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2005/05/23 | 2,940 | 2,990 | 2,695 | 2,700 | 23,000 |
| 2005/05/20 | 2,505 | 2,700 | 2,505 | 2,700 | 28,000 |
| 2005/05/19 | 2,410 | 2,530 | 2,400 | 2,450 | 17,000 |
| 2005/05/17 | 2,260 | 2,260 | 2,200 | 2,200 | 3,000 |
| 2005/05/16 | 2,300 | 2,300 | 2,260 | 2,270 | 6,000 |
| 2005/05/13 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 2005/05/12 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 |
| 2005/05/11 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 2005/05/10 | 2,425 | 2,425 | 2,400 | 2,400 | 2,000 |
| 2005/05/09 | 2,475 | 2,485 | 2,425 | 2,425 | 6,000 |
| 2005/05/06 | 2,450 | 2,460 | 2,450 | 2,460 | 2,000 |
| 2005/04/28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 2005/04/21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 2005/04/20 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 |
| 2005/04/19 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 2005/04/18 | 2,555 | 2,555 | 2,500 | 2,500 | 4,000 |
| 2005/04/14 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 |
| 2005/04/13 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2005/04/11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2005/04/07 | 2,820 | 2,860 | 2,820 | 2,820 | 4,000 |
| 2005/04/05 | 2,535 | 2,660 | 2,530 | 2,660 | 7,000 |
| 2005/04/04 | 2,525 | 2,525 | 2,525 | 2,525 | 1,000 |
| 2005/03/31 | 2,605 | 2,660 | 2,605 | 2,660 | 2,000 |
| 2005/03/30 | 2,555 | 2,555 | 2,500 | 2,500 | 3,000 |
| 2005/03/29 | 2,750 | 2,750 | 2,620 | 2,620 | 3,000 |
| 2005/03/28 | 2,805 | 2,805 | 2,800 | 2,800 | 5,000 |
| 2005/03/24 | 2,845 | 2,860 | 2,845 | 2,860 | 5,000 |
| 2005/03/23 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2005/03/22 | 3,050 | 3,050 | 2,950 | 2,980 | 9,000 |
| 2005/03/18 | 2,850 | 2,850 | 2,730 | 2,840 | 4,000 |
| 2005/03/17 | 2,870 | 2,910 | 2,830 | 2,830 | 3,000 |
| 2005/03/16 | 2,640 | 2,720 | 2,640 | 2,720 | 2,000 |
| 2005/03/15 | 2,900 | 2,900 | 2,680 | 2,680 | 16,000 |
| 2005/03/14 | 2,640 | 3,040 | 2,640 | 3,030 | 14,000 |
| 2005/03/11 | 2,520 | 2,640 | 2,520 | 2,640 | 14,000 |
| 2005/03/10 | 2,420 | 2,460 | 2,420 | 2,450 | 5,000 |
| 2005/03/07 | 2,450 | 2,465 | 2,385 | 2,385 | 3,000 |
| 2005/03/04 | 2,500 | 2,500 | 2,430 | 2,430 | 2,000 |
| 2005/03/03 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 2005/03/02 | 2,580 | 2,580 | 2,500 | 2,500 | 4,000 |
| 2005/03/01 | 2,335 | 2,500 | 2,335 | 2,500 | 5,000 |
| 2005/02/25 | 2,330 | 2,400 | 2,330 | 2,330 | 6,000 |
| 2005/02/24 | 2,410 | 2,410 | 2,310 | 2,310 | 5,000 |
| 2005/02/23 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 |
| 2005/02/22 | 2,620 | 2,620 | 2,460 | 2,480 | 7,000 |
| 2005/02/21 | 2,440 | 2,740 | 2,435 | 2,740 | 23,000 |
| 2005/02/18 | 2,205 | 2,460 | 2,200 | 2,440 | 20,000 |
| 2005/02/17 | 2,180 | 2,190 | 2,180 | 2,180 | 4,000 |
| 2005/02/16 | 2,100 | 2,140 | 2,090 | 2,100 | 9,000 |
| 2005/02/15 | 2,045 | 2,045 | 2,045 | 2,045 | 2,000 |
| 2005/02/14 | 2,045 | 2,050 | 2,045 | 2,050 | 3,000 |
| 2005/02/09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 2005/02/07 | 1,990 | 2,000 | 1,990 | 2,000 | 5,000 |
| 2005/02/04 | 1,977 | 1,990 | 1,977 | 1,985 | 4,000 |
| 2005/02/02 | 1,962 | 1,962 | 1,961 | 1,961 | 2,000 |
| 2005/02/01 | 1,958 | 1,979 | 1,958 | 1,979 | 3,000 |
| 2005/01/31 | 1,933 | 1,940 | 1,933 | 1,935 | 4,000 |
| 2005/01/26 | 1,980 | 1,980 | 1,950 | 1,960 | 3,000 |
| 2005/01/25 | 1,959 | 1,960 | 1,950 | 1,960 | 3,000 |
| 2005/01/24 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2005/01/19 | 1,970 | 1,970 | 1,930 | 1,930 | 3,000 |
| 2005/01/18 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2005/01/17 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2005/01/14 | 1,930 | 1,940 | 1,930 | 1,940 | 2,000 |
| 2005/01/13 | 1,910 | 1,930 | 1,910 | 1,930 | 3,000 |
| 2005/01/12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 2005/01/07 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2005/01/06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2005/01/04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |