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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,618 | 1,630 | 1,618 | 1,623 | 1,100 |
| 2009/12/29 | 1,618 | 1,635 | 1,618 | 1,630 | 1,200 |
| 2009/12/28 | 1,616 | 1,644 | 1,615 | 1,618 | 1,400 |
| 2009/12/25 | 1,670 | 1,670 | 1,625 | 1,630 | 7,150 |
| 2009/12/24 | 1,580 | 1,615 | 1,580 | 1,610 | 4,250 |
| 2009/12/22 | 1,597 | 1,613 | 1,570 | 1,613 | 2,600 |
| 2009/12/21 | 1,565 | 1,573 | 1,565 | 1,572 | 1,450 |
| 2009/12/18 | 1,565 | 1,565 | 1,541 | 1,556 | 2,700 |
| 2009/12/17 | 1,530 | 1,561 | 1,520 | 1,550 | 2,950 |
| 2009/12/16 | 1,550 | 1,550 | 1,499 | 1,525 | 21,900 |
| 2009/12/15 | 1,574 | 1,580 | 1,540 | 1,560 | 9,100 |
| 2009/12/14 | 1,600 | 1,600 | 1,574 | 1,574 | 2,350 |
| 2009/12/11 | 1,573 | 1,599 | 1,573 | 1,582 | 2,100 |
| 2009/12/10 | 1,590 | 1,599 | 1,567 | 1,575 | 2,750 |
| 2009/12/09 | 1,595 | 1,600 | 1,590 | 1,591 | 2,300 |
| 2009/12/08 | 1,600 | 1,603 | 1,590 | 1,595 | 2,650 |
| 2009/12/07 | 1,629 | 1,629 | 1,550 | 1,601 | 10,850 |
| 2009/12/04 | 1,677 | 1,677 | 1,617 | 1,659 | 9,350 |
| 2009/12/03 | 1,613 | 1,655 | 1,613 | 1,647 | 9,150 |
| 2009/12/02 | 1,623 | 1,645 | 1,622 | 1,622 | 4,700 |
| 2009/12/01 | 1,601 | 1,640 | 1,601 | 1,640 | 7,400 |
| 2009/11/30 | 1,645 | 1,645 | 1,583 | 1,592 | 10,450 |
| 2009/11/27 | 1,729 | 1,730 | 1,675 | 1,675 | 5,200 |
| 2009/11/26 | 1,785 | 1,786 | 1,775 | 1,778 | 350 |
| 2009/11/25 | 1,857 | 1,857 | 1,800 | 1,810 | 6,600 |
| 2009/11/24 | 1,799 | 1,800 | 1,790 | 1,797 | 1,700 |
| 2009/11/20 | 1,790 | 1,809 | 1,771 | 1,809 | 1,550 |
| 2009/11/19 | 1,780 | 1,790 | 1,766 | 1,790 | 550 |
| 2009/11/18 | 1,786 | 1,786 | 1,780 | 1,780 | 650 |
| 2009/11/16 | 1,782 | 1,808 | 1,782 | 1,800 | 350 |
| 2009/11/13 | 1,791 | 1,800 | 1,790 | 1,800 | 900 |
| 2009/11/12 | 1,801 | 1,801 | 1,792 | 1,792 | 1,450 |
| 2009/11/11 | 1,791 | 1,809 | 1,791 | 1,796 | 300 |
| 2009/11/10 | 1,819 | 1,819 | 1,810 | 1,810 | 350 |
| 2009/11/09 | 1,800 | 1,800 | 1,791 | 1,792 | 250 |
| 2009/11/05 | 1,812 | 1,830 | 1,790 | 1,830 | 1,200 |
| 2009/11/04 | 1,820 | 1,820 | 1,801 | 1,811 | 2,250 |
| 2009/11/02 | 1,790 | 1,828 | 1,790 | 1,824 | 1,050 |
| 2009/10/30 | 1,803 | 1,825 | 1,800 | 1,825 | 800 |
| 2009/10/29 | 1,802 | 1,803 | 1,801 | 1,803 | 550 |
| 2009/10/28 | 1,821 | 1,822 | 1,815 | 1,820 | 400 |
| 2009/10/27 | 1,822 | 1,822 | 1,808 | 1,808 | 900 |
| 2009/10/26 | 1,859 | 1,859 | 1,821 | 1,822 | 350 |
| 2009/10/23 | 1,850 | 1,860 | 1,850 | 1,860 | 7,650 |
| 2009/10/22 | 1,825 | 1,840 | 1,822 | 1,839 | 2,750 |
| 2009/10/21 | 1,817 | 1,830 | 1,811 | 1,825 | 2,000 |
| 2009/10/20 | 1,810 | 1,838 | 1,810 | 1,817 | 1,050 |
| 2009/10/19 | 1,809 | 1,809 | 1,808 | 1,809 | 250 |
| 2009/10/16 | 1,825 | 1,825 | 1,808 | 1,808 | 200 |
| 2009/10/15 | 1,820 | 1,831 | 1,820 | 1,830 | 1,500 |
| 2009/10/14 | 1,800 | 1,815 | 1,800 | 1,808 | 4,200 |
| 2009/10/13 | 1,804 | 1,804 | 1,800 | 1,800 | 500 |
| 2009/10/09 | 1,809 | 1,810 | 1,809 | 1,809 | 150 |
| 2009/10/08 | 1,800 | 1,818 | 1,775 | 1,799 | 3,000 |
| 2009/10/07 | 1,772 | 1,785 | 1,770 | 1,782 | 1,100 |
| 2009/10/06 | 1,781 | 1,800 | 1,760 | 1,765 | 1,850 |
| 2009/10/05 | 1,780 | 1,790 | 1,780 | 1,780 | 2,850 |
| 2009/10/02 | 1,827 | 1,830 | 1,800 | 1,820 | 3,600 |
| 2009/10/01 | 1,830 | 1,830 | 1,810 | 1,820 | 1,200 |
| 2009/09/30 | 1,810 | 1,839 | 1,810 | 1,839 | 1,250 |
| 2009/09/29 | 1,825 | 1,835 | 1,825 | 1,835 | 900 |
| 2009/09/28 | 1,824 | 1,826 | 1,797 | 1,797 | 4,300 |
| 2009/09/25 | 1,802 | 1,827 | 1,802 | 1,826 | 500 |
| 2009/09/24 | 1,935 | 1,935 | 1,825 | 1,825 | 9,700 |
| 2009/09/18 | 1,824 | 1,824 | 1,805 | 1,815 | 2,700 |
| 2009/09/17 | 1,801 | 1,824 | 1,801 | 1,815 | 1,250 |
| 2009/09/16 | 1,814 | 1,824 | 1,800 | 1,805 | 6,100 |
| 2009/09/15 | 1,803 | 1,828 | 1,803 | 1,825 | 400 |
| 2009/09/14 | 1,849 | 1,849 | 1,800 | 1,809 | 4,450 |
| 2009/09/11 | 1,847 | 1,847 | 1,821 | 1,847 | 4,650 |
| 2009/09/10 | 1,813 | 1,850 | 1,802 | 1,820 | 2,850 |
| 2009/09/09 | 1,814 | 1,815 | 1,805 | 1,815 | 1,450 |
| 2009/09/08 | 1,800 | 1,812 | 1,796 | 1,810 | 4,150 |
| 2009/09/07 | 1,820 | 1,840 | 1,800 | 1,820 | 2,500 |
| 2009/09/04 | 1,820 | 1,820 | 1,820 | 1,820 | 50 |
| 2009/09/03 | 1,815 | 1,839 | 1,810 | 1,839 | 1,000 |
| 2009/09/02 | 1,850 | 1,850 | 1,805 | 1,840 | 2,400 |
| 2009/09/01 | 1,866 | 1,866 | 1,865 | 1,865 | 350 |
| 2009/08/31 | 1,910 | 1,910 | 1,870 | 1,870 | 700 |
| 2009/08/28 | 1,863 | 1,880 | 1,861 | 1,880 | 2,250 |
| 2009/08/27 | 1,896 | 1,929 | 1,862 | 1,882 | 2,050 |
| 2009/08/26 | 1,897 | 1,899 | 1,880 | 1,899 | 850 |
| 2009/08/25 | 1,929 | 1,929 | 1,839 | 1,900 | 7,600 |
| 2009/08/24 | 1,822 | 1,930 | 1,820 | 1,930 | 4,900 |
| 2009/08/21 | 1,811 | 1,820 | 1,797 | 1,801 | 2,500 |
| 2009/08/20 | 1,816 | 1,820 | 1,796 | 1,820 | 5,500 |
| 2009/08/19 | 1,855 | 1,855 | 1,809 | 1,811 | 4,700 |
| 2009/08/18 | 1,811 | 1,825 | 1,811 | 1,825 | 4,050 |
| 2009/08/17 | 1,859 | 1,859 | 1,825 | 1,829 | 2,750 |
| 2009/08/14 | 1,861 | 1,865 | 1,848 | 1,862 | 2,850 |
| 2009/08/13 | 1,861 | 1,875 | 1,857 | 1,869 | 1,700 |
| 2009/08/12 | 1,860 | 1,970 | 1,858 | 1,861 | 3,150 |
| 2009/08/11 | 1,882 | 1,882 | 1,855 | 1,861 | 4,500 |
| 2009/08/10 | 1,910 | 1,910 | 1,875 | 1,899 | 3,100 |
| 2009/08/07 | 1,900 | 1,915 | 1,870 | 1,900 | 3,100 |
| 2009/08/06 | 1,910 | 1,919 | 1,882 | 1,891 | 2,050 |
| 2009/08/05 | 1,910 | 1,930 | 1,895 | 1,913 | 3,450 |
| 2009/08/04 | 1,950 | 1,954 | 1,900 | 1,915 | 1,350 |
| 2009/08/03 | 1,970 | 1,970 | 1,880 | 1,930 | 2,100 |
| 2009/07/31 | 1,965 | 1,970 | 1,875 | 1,969 | 3,100 |
| 2009/07/30 | 1,930 | 1,979 | 1,930 | 1,979 | 500 |
| 2009/07/29 | 1,930 | 1,935 | 1,900 | 1,900 | 1,450 |
| 2009/07/28 | 1,980 | 1,985 | 1,900 | 1,930 | 800 |
| 2009/07/27 | 1,906 | 1,980 | 1,890 | 1,930 | 3,850 |
| 2009/07/24 | 2,040 | 2,040 | 1,930 | 1,930 | 7,850 |
| 2009/07/23 | 1,852 | 1,954 | 1,830 | 1,954 | 3,300 |
| 2009/07/22 | 1,810 | 1,850 | 1,796 | 1,849 | 2,650 |
| 2009/07/21 | 1,780 | 1,810 | 1,780 | 1,800 | 5,850 |
| 2009/07/17 | 1,820 | 1,825 | 1,800 | 1,820 | 1,900 |
| 2009/07/16 | 1,820 | 1,835 | 1,810 | 1,815 | 2,850 |
| 2009/07/15 | 1,800 | 1,810 | 1,782 | 1,792 | 4,050 |
| 2009/07/14 | 1,805 | 1,830 | 1,800 | 1,821 | 2,650 |
| 2009/07/13 | 1,900 | 1,900 | 1,805 | 1,805 | 3,250 |
| 2009/07/10 | 1,926 | 1,930 | 1,885 | 1,925 | 2,250 |
| 2009/07/09 | 1,929 | 1,977 | 1,912 | 1,926 | 3,350 |
| 2009/07/08 | 2,020 | 2,020 | 1,980 | 2,000 | 2,200 |
| 2009/07/07 | 2,030 | 2,030 | 2,010 | 2,020 | 1,650 |
| 2009/07/06 | 2,055 | 2,055 | 2,030 | 2,050 | 450 |
| 2009/07/03 | 2,045 | 2,050 | 2,030 | 2,045 | 2,150 |
| 2009/07/02 | 2,060 | 2,100 | 2,055 | 2,055 | 2,700 |
| 2009/07/01 | 2,060 | 2,100 | 2,045 | 2,060 | 4,550 |
| 2009/06/30 | 2,060 | 2,120 | 2,060 | 2,095 | 1,250 |
| 2009/06/29 | 2,180 | 2,180 | 2,070 | 2,070 | 5,650 |
| 2009/06/26 | 2,170 | 2,200 | 2,140 | 2,140 | 6,300 |
| 2009/06/25 | 2,220 | 2,220 | 2,100 | 2,130 | 7,600 |
| 2009/06/24 | 2,150 | 2,150 | 2,075 | 2,140 | 3,850 |
| 2009/06/23 | 2,145 | 2,185 | 2,100 | 2,160 | 4,150 |
| 2009/06/22 | 2,090 | 2,150 | 2,080 | 2,150 | 2,400 |
| 2009/06/19 | 2,105 | 2,175 | 1,920 | 2,090 | 7,950 |
| 2009/06/18 | 2,190 | 2,190 | 2,110 | 2,130 | 2,100 |
| 2009/06/17 | 2,040 | 2,200 | 2,040 | 2,150 | 2,800 |
| 2009/06/16 | 2,240 | 2,250 | 2,010 | 2,060 | 5,850 |
| 2009/06/15 | 2,215 | 2,250 | 2,100 | 2,200 | 8,500 |
| 2009/06/12 | 1,990 | 2,020 | 1,990 | 2,015 | 2,350 |
| 2009/06/11 | 2,015 | 2,015 | 1,985 | 1,985 | 1,700 |
| 2009/06/10 | 2,060 | 2,060 | 1,980 | 1,985 | 4,650 |
| 2009/06/09 | 1,999 | 2,060 | 1,960 | 2,060 | 7,150 |
| 2009/06/08 | 2,010 | 2,010 | 1,960 | 1,999 | 4,400 |
| 2009/06/05 | 1,990 | 2,010 | 1,961 | 2,010 | 3,050 |
| 2009/06/04 | 2,000 | 2,000 | 1,940 | 1,960 | 6,450 |
| 2009/06/03 | 1,880 | 1,999 | 1,880 | 1,970 | 9,500 |
| 2009/06/02 | 1,898 | 1,898 | 1,860 | 1,898 | 2,100 |
| 2009/06/01 | 1,900 | 1,910 | 1,831 | 1,900 | 6,050 |
| 2009/05/29 | 1,788 | 1,870 | 1,761 | 1,870 | 8,100 |
| 2009/05/28 | 1,705 | 1,790 | 1,705 | 1,770 | 2,700 |
| 2009/05/27 | 1,780 | 1,780 | 1,745 | 1,756 | 2,950 |
| 2009/05/26 | 1,749 | 1,770 | 1,731 | 1,765 | 2,100 |
| 2009/05/25 | 1,799 | 1,799 | 1,730 | 1,750 | 8,500 |
| 2009/05/22 | 1,692 | 1,692 | 1,687 | 1,690 | 1,050 |
| 2009/05/21 | 1,680 | 1,680 | 1,661 | 1,661 | 650 |
| 2009/05/20 | 1,660 | 1,690 | 1,660 | 1,685 | 550 |
| 2009/05/19 | 1,662 | 1,685 | 1,654 | 1,680 | 700 |
| 2009/05/18 | 1,693 | 1,693 | 1,640 | 1,650 | 4,650 |
| 2009/05/15 | 1,690 | 1,701 | 1,690 | 1,700 | 1,150 |
| 2009/05/14 | 1,682 | 1,699 | 1,682 | 1,687 | 550 |
| 2009/05/13 | 1,691 | 1,692 | 1,681 | 1,687 | 800 |
| 2009/05/12 | 1,707 | 1,707 | 1,690 | 1,699 | 2,300 |
| 2009/05/11 | 1,710 | 1,730 | 1,680 | 1,698 | 6,850 |
| 2009/05/08 | 1,700 | 1,702 | 1,684 | 1,695 | 3,000 |
| 2009/05/07 | 1,699 | 1,703 | 1,690 | 1,693 | 3,650 |
| 2009/05/01 | 1,688 | 1,700 | 1,688 | 1,699 | 1,350 |
| 2009/04/30 | 1,682 | 1,682 | 1,660 | 1,680 | 600 |
| 2009/04/28 | 1,700 | 1,700 | 1,667 | 1,670 | 2,500 |
| 2009/04/27 | 1,701 | 1,701 | 1,690 | 1,700 | 1,150 |
| 2009/04/24 | 1,744 | 1,744 | 1,700 | 1,700 | 8,900 |
| 2009/04/23 | 1,700 | 1,700 | 1,690 | 1,695 | 1,250 |
| 2009/04/22 | 1,695 | 1,707 | 1,670 | 1,690 | 1,800 |
| 2009/04/21 | 1,685 | 1,685 | 1,650 | 1,680 | 1,750 |
| 2009/04/20 | 1,690 | 1,700 | 1,685 | 1,685 | 850 |
| 2009/04/17 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 2009/04/16 | 1,706 | 1,706 | 1,680 | 1,680 | 1,650 |
| 2009/04/15 | 1,715 | 1,715 | 1,651 | 1,681 | 1,650 |
| 2009/04/14 | 1,690 | 1,720 | 1,670 | 1,715 | 5,150 |
| 2009/04/13 | 1,681 | 1,690 | 1,650 | 1,665 | 3,200 |
| 2009/04/10 | 1,660 | 1,660 | 1,651 | 1,651 | 1,750 |
| 2009/04/09 | 1,650 | 1,655 | 1,650 | 1,650 | 2,150 |
| 2009/04/08 | 1,657 | 1,657 | 1,650 | 1,650 | 1,100 |
| 2009/04/07 | 1,675 | 1,675 | 1,655 | 1,655 | 1,000 |
| 2009/04/06 | 1,690 | 1,690 | 1,650 | 1,650 | 2,550 |
| 2009/04/03 | 1,715 | 1,715 | 1,681 | 1,683 | 1,900 |
| 2009/04/02 | 1,681 | 1,730 | 1,670 | 1,690 | 8,100 |
| 2009/04/01 | 1,679 | 1,679 | 1,677 | 1,679 | 700 |
| 2009/03/31 | 1,640 | 1,650 | 1,635 | 1,650 | 1,200 |
| 2009/03/30 | 1,700 | 1,700 | 1,640 | 1,650 | 6,550 |
| 2009/03/27 | 1,640 | 1,650 | 1,631 | 1,640 | 2,850 |
| 2009/03/26 | 1,615 | 1,645 | 1,615 | 1,640 | 1,600 |
| 2009/03/25 | 1,670 | 1,670 | 1,611 | 1,621 | 10,400 |
| 2009/03/24 | 1,620 | 1,625 | 1,600 | 1,600 | 3,700 |
| 2009/03/23 | 1,630 | 1,630 | 1,611 | 1,611 | 2,200 |
| 2009/03/19 | 1,650 | 1,650 | 1,600 | 1,615 | 1,950 |
| 2009/03/18 | 1,660 | 1,660 | 1,600 | 1,606 | 5,150 |
| 2009/03/17 | 1,625 | 1,625 | 1,600 | 1,600 | 1,300 |
| 2009/03/16 | 1,615 | 1,630 | 1,615 | 1,625 | 1,250 |
| 2009/03/13 | 1,597 | 1,615 | 1,595 | 1,615 | 750 |
| 2009/03/12 | 1,590 | 1,597 | 1,580 | 1,597 | 400 |
| 2009/03/11 | 1,630 | 1,630 | 1,581 | 1,581 | 650 |
| 2009/03/10 | 1,600 | 1,630 | 1,570 | 1,630 | 850 |
| 2009/03/09 | 1,644 | 1,644 | 1,600 | 1,600 | 1,150 |
| 2009/03/05 | 1,700 | 1,705 | 1,650 | 1,705 | 600 |
| 2009/03/04 | 1,629 | 1,700 | 1,606 | 1,670 | 1,300 |
| 2009/03/03 | 1,630 | 1,630 | 1,630 | 1,630 | 150 |
| 2009/03/02 | 1,660 | 1,660 | 1,500 | 1,600 | 2,900 |
| 2009/02/27 | 1,610 | 1,650 | 1,610 | 1,643 | 650 |
| 2009/02/26 | 1,640 | 1,650 | 1,607 | 1,640 | 1,600 |
| 2009/02/25 | 1,733 | 1,733 | 1,580 | 1,610 | 3,900 |
| 2009/02/24 | 1,650 | 1,650 | 1,590 | 1,590 | 15,400 |
| 2009/02/23 | 1,680 | 1,681 | 1,650 | 1,653 | 1,950 |
| 2009/02/20 | 1,741 | 1,741 | 1,705 | 1,710 | 1,900 |
| 2009/02/19 | 1,775 | 1,775 | 1,750 | 1,750 | 150 |
| 2009/02/18 | 1,745 | 1,756 | 1,726 | 1,756 | 1,850 |
| 2009/02/17 | 1,799 | 1,799 | 1,750 | 1,765 | 750 |
| 2009/02/16 | 1,752 | 1,800 | 1,750 | 1,780 | 750 |
| 2009/02/13 | 1,786 | 1,786 | 1,750 | 1,751 | 2,550 |
| 2009/02/12 | 1,850 | 1,850 | 1,780 | 1,816 | 3,650 |
| 2009/02/10 | 1,850 | 1,879 | 1,849 | 1,879 | 1,550 |
| 2009/02/09 | 1,860 | 1,890 | 1,845 | 1,850 | 2,500 |
| 2009/02/06 | 1,856 | 1,860 | 1,855 | 1,855 | 200 |
| 2009/02/05 | 1,860 | 1,860 | 1,855 | 1,855 | 1,050 |
| 2009/02/04 | 1,890 | 1,890 | 1,880 | 1,880 | 1,100 |
| 2009/02/03 | 1,875 | 1,875 | 1,855 | 1,860 | 250 |
| 2009/02/02 | 1,860 | 1,870 | 1,855 | 1,855 | 700 |
| 2009/01/30 | 1,889 | 1,889 | 1,854 | 1,860 | 350 |
| 2009/01/29 | 1,875 | 1,889 | 1,850 | 1,880 | 1,550 |
| 2009/01/28 | 1,850 | 1,850 | 1,845 | 1,850 | 1,800 |
| 2009/01/27 | 1,860 | 1,888 | 1,849 | 1,849 | 700 |
| 2009/01/26 | 1,884 | 1,900 | 1,850 | 1,850 | 2,500 |
| 2009/01/23 | 1,913 | 1,913 | 1,870 | 1,870 | 2,550 |
| 2009/01/22 | 1,880 | 1,880 | 1,860 | 1,865 | 1,700 |
| 2009/01/21 | 1,873 | 1,910 | 1,873 | 1,885 | 8,750 |
| 2009/01/20 | 1,915 | 1,920 | 1,870 | 1,898 | 1,000 |
| 2009/01/19 | 1,890 | 1,945 | 1,860 | 1,900 | 2,450 |
| 2009/01/16 | 1,920 | 1,940 | 1,850 | 1,850 | 4,200 |
| 2009/01/15 | 1,928 | 1,950 | 1,915 | 1,915 | 6,900 |
| 2009/01/14 | 1,988 | 1,988 | 1,987 | 1,987 | 400 |
| 2009/01/13 | 1,911 | 1,970 | 1,911 | 1,967 | 500 |
| 2009/01/09 | 1,961 | 1,970 | 1,900 | 1,941 | 10,500 |
| 2009/01/08 | 1,960 | 1,960 | 1,950 | 1,957 | 4,950 |
| 2009/01/07 | 2,000 | 2,020 | 1,990 | 1,990 | 2,400 |
| 2009/01/06 | 2,050 | 2,050 | 2,000 | 2,020 | 1,050 |
| 2009/01/05 | 2,100 | 2,100 | 2,090 | 2,090 | 450 |