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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,100 | 2,101 | 2,033 | 2,094 | 6,800 |
| 2010/12/29 | 2,081 | 2,100 | 2,055 | 2,100 | 3,500 |
| 2010/12/28 | 2,060 | 2,111 | 2,030 | 2,100 | 6,150 |
| 2010/12/27 | 2,083 | 2,083 | 1,960 | 2,080 | 6,400 |
| 2010/12/24 | 2,093 | 2,093 | 1,993 | 2,050 | 8,050 |
| 2010/12/22 | 2,012 | 2,080 | 2,012 | 2,043 | 8,000 |
| 2010/12/21 | 2,016 | 2,039 | 2,011 | 2,030 | 950 |
| 2010/12/20 | 1,985 | 2,015 | 1,985 | 2,015 | 40,850 |
| 2010/12/17 | 2,000 | 2,015 | 2,000 | 2,000 | 64,200 |
| 2010/12/16 | 2,000 | 2,015 | 2,000 | 2,000 | 11,550 |
| 2010/12/15 | 2,000 | 2,010 | 1,951 | 2,000 | 10,650 |
| 2010/12/14 | 2,000 | 2,050 | 1,951 | 2,003 | 30,900 |
| 2010/12/13 | 2,000 | 2,020 | 1,986 | 2,010 | 3,450 |
| 2010/12/10 | 1,965 | 2,090 | 1,965 | 1,990 | 15,600 |
| 2010/12/09 | 1,885 | 1,960 | 1,885 | 1,960 | 16,950 |
| 2010/12/08 | 1,870 | 1,880 | 1,870 | 1,880 | 1,300 |
| 2010/12/07 | 1,875 | 1,888 | 1,869 | 1,870 | 950 |
| 2010/12/06 | 1,873 | 1,885 | 1,873 | 1,880 | 400 |
| 2010/12/03 | 1,900 | 1,900 | 1,872 | 1,873 | 5,400 |
| 2010/12/02 | 1,884 | 1,884 | 1,862 | 1,884 | 2,950 |
| 2010/12/01 | 1,880 | 1,884 | 1,880 | 1,884 | 1,050 |
| 2010/11/30 | 1,883 | 1,885 | 1,882 | 1,884 | 1,000 |
| 2010/11/29 | 1,889 | 1,889 | 1,883 | 1,883 | 350 |
| 2010/11/26 | 1,895 | 1,895 | 1,888 | 1,888 | 900 |
| 2010/11/25 | 1,900 | 1,900 | 1,893 | 1,895 | 6,100 |
| 2010/11/24 | 1,912 | 1,920 | 1,904 | 1,916 | 3,000 |
| 2010/11/22 | 1,894 | 1,920 | 1,894 | 1,920 | 2,250 |
| 2010/11/19 | 1,920 | 1,920 | 1,886 | 1,898 | 1,050 |
| 2010/11/18 | 1,877 | 1,900 | 1,870 | 1,895 | 5,650 |
| 2010/11/17 | 1,874 | 1,875 | 1,874 | 1,875 | 150 |
| 2010/11/16 | 1,866 | 1,900 | 1,866 | 1,874 | 1,600 |
| 2010/11/15 | 1,890 | 1,891 | 1,857 | 1,863 | 1,250 |
| 2010/11/12 | 1,890 | 1,891 | 1,890 | 1,890 | 400 |
| 2010/11/11 | 1,906 | 1,906 | 1,890 | 1,890 | 250 |
| 2010/11/10 | 1,886 | 1,907 | 1,883 | 1,906 | 1,550 |
| 2010/11/09 | 1,888 | 1,908 | 1,883 | 1,883 | 450 |
| 2010/11/08 | 1,910 | 1,910 | 1,881 | 1,890 | 250 |
| 2010/11/05 | 1,873 | 1,905 | 1,873 | 1,904 | 2,100 |
| 2010/11/04 | 1,871 | 1,892 | 1,871 | 1,888 | 300 |
| 2010/11/02 | 1,880 | 1,896 | 1,859 | 1,893 | 350 |
| 2010/11/01 | 1,885 | 1,885 | 1,862 | 1,865 | 900 |
| 2010/10/29 | 1,898 | 1,900 | 1,886 | 1,900 | 750 |
| 2010/10/28 | 1,895 | 1,900 | 1,886 | 1,898 | 800 |
| 2010/10/27 | 1,895 | 1,900 | 1,890 | 1,895 | 1,000 |
| 2010/10/26 | 1,892 | 1,895 | 1,892 | 1,895 | 550 |
| 2010/10/25 | 1,917 | 1,917 | 1,895 | 1,895 | 4,750 |
| 2010/10/22 | 1,919 | 1,930 | 1,913 | 1,930 | 1,950 |
| 2010/10/21 | 1,905 | 1,926 | 1,904 | 1,926 | 1,900 |
| 2010/10/20 | 1,900 | 1,900 | 1,897 | 1,897 | 500 |
| 2010/10/19 | 1,888 | 1,912 | 1,888 | 1,900 | 850 |
| 2010/10/18 | 1,873 | 1,909 | 1,873 | 1,909 | 150 |
| 2010/10/15 | 1,894 | 1,915 | 1,894 | 1,912 | 450 |
| 2010/10/14 | 1,894 | 1,898 | 1,890 | 1,894 | 800 |
| 2010/10/13 | 1,910 | 1,920 | 1,903 | 1,920 | 950 |
| 2010/10/12 | 1,900 | 1,919 | 1,900 | 1,902 | 3,100 |
| 2010/10/08 | 1,891 | 1,910 | 1,891 | 1,893 | 450 |
| 2010/10/07 | 1,866 | 1,915 | 1,866 | 1,881 | 350 |
| 2010/10/06 | 1,858 | 1,920 | 1,858 | 1,861 | 800 |
| 2010/10/05 | 1,846 | 1,970 | 1,846 | 1,930 | 800 |
| 2010/10/04 | 1,916 | 1,917 | 1,836 | 1,854 | 1,900 |
| 2010/10/01 | 1,960 | 1,960 | 1,905 | 1,915 | 3,200 |
| 2010/09/30 | 2,070 | 2,070 | 1,910 | 2,010 | 3,400 |
| 2010/09/29 | 2,090 | 2,090 | 2,030 | 2,030 | 1,400 |
| 2010/09/28 | 2,084 | 2,093 | 2,052 | 2,093 | 950 |
| 2010/09/27 | 2,073 | 2,095 | 2,060 | 2,095 | 2,250 |
| 2010/09/24 | 2,090 | 2,090 | 2,070 | 2,075 | 5,200 |
| 2010/09/22 | 2,021 | 2,070 | 2,010 | 2,070 | 3,150 |
| 2010/09/21 | 2,023 | 2,027 | 2,023 | 2,027 | 650 |
| 2010/09/17 | 2,012 | 2,027 | 1,982 | 2,027 | 2,050 |
| 2010/09/16 | 2,011 | 2,011 | 1,990 | 1,990 | 500 |
| 2010/09/15 | 1,999 | 2,007 | 1,999 | 2,007 | 850 |
| 2010/09/14 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2010/09/13 | 2,009 | 2,010 | 2,009 | 2,010 | 900 |
| 2010/09/10 | 1,960 | 2,001 | 1,960 | 2,001 | 2,550 |
| 2010/09/09 | 1,980 | 1,980 | 1,930 | 1,970 | 2,850 |
| 2010/09/08 | 1,975 | 1,976 | 1,975 | 1,976 | 600 |
| 2010/09/07 | 1,955 | 2,005 | 1,950 | 1,960 | 12,250 |
| 2010/09/06 | 1,945 | 1,946 | 1,900 | 1,945 | 1,500 |
| 2010/09/03 | 1,945 | 1,945 | 1,902 | 1,945 | 450 |
| 2010/09/02 | 1,948 | 1,948 | 1,915 | 1,945 | 350 |
| 2010/09/01 | 1,947 | 1,947 | 1,915 | 1,945 | 650 |
| 2010/08/31 | 1,910 | 1,948 | 1,910 | 1,948 | 750 |
| 2010/08/30 | 1,948 | 1,948 | 1,907 | 1,944 | 1,100 |
| 2010/08/27 | 1,948 | 1,950 | 1,948 | 1,949 | 600 |
| 2010/08/26 | 1,910 | 1,950 | 1,910 | 1,948 | 700 |
| 2010/08/25 | 1,974 | 1,974 | 1,905 | 1,950 | 5,300 |
| 2010/08/24 | 1,963 | 1,969 | 1,940 | 1,968 | 2,850 |
| 2010/08/23 | 1,913 | 1,963 | 1,913 | 1,963 | 3,900 |
| 2010/08/20 | 1,910 | 1,910 | 1,892 | 1,910 | 900 |
| 2010/08/19 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2010/08/18 | 1,910 | 1,910 | 1,910 | 1,910 | 550 |
| 2010/08/17 | 1,910 | 1,920 | 1,890 | 1,890 | 1,750 |
| 2010/08/16 | 1,891 | 1,910 | 1,890 | 1,910 | 4,700 |
| 2010/08/13 | 1,885 | 1,892 | 1,885 | 1,892 | 700 |
| 2010/08/12 | 1,891 | 1,891 | 1,890 | 1,890 | 4,000 |
| 2010/08/11 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2010/08/10 | 1,885 | 1,885 | 1,860 | 1,885 | 400 |
| 2010/08/09 | 1,885 | 1,900 | 1,885 | 1,885 | 600 |
| 2010/08/06 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2010/08/05 | 1,920 | 1,920 | 1,885 | 1,885 | 350 |
| 2010/08/04 | 1,887 | 1,887 | 1,887 | 1,887 | 50 |
| 2010/08/03 | 1,925 | 1,925 | 1,887 | 1,887 | 300 |
| 2010/08/02 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2010/07/30 | 1,892 | 1,892 | 1,874 | 1,890 | 1,000 |
| 2010/07/29 | 1,886 | 1,930 | 1,886 | 1,930 | 200 |
| 2010/07/28 | 1,872 | 1,921 | 1,872 | 1,910 | 1,950 |
| 2010/07/27 | 1,900 | 1,900 | 1,900 | 1,900 | 150 |
| 2010/07/26 | 1,939 | 1,939 | 1,899 | 1,900 | 500 |
| 2010/07/23 | 1,928 | 1,928 | 1,927 | 1,927 | 5,350 |
| 2010/07/22 | 1,900 | 1,928 | 1,900 | 1,928 | 2,150 |
| 2010/07/21 | 1,919 | 1,920 | 1,900 | 1,900 | 1,100 |
| 2010/07/20 | 1,871 | 1,919 | 1,870 | 1,919 | 2,050 |
| 2010/07/16 | 1,874 | 1,875 | 1,870 | 1,870 | 700 |
| 2010/07/15 | 1,873 | 1,873 | 1,873 | 1,873 | 350 |
| 2010/07/14 | 1,860 | 1,874 | 1,860 | 1,873 | 300 |
| 2010/07/13 | 1,847 | 1,860 | 1,847 | 1,860 | 150 |
| 2010/07/12 | 1,848 | 1,849 | 1,826 | 1,831 | 1,350 |
| 2010/07/09 | 1,861 | 1,888 | 1,861 | 1,888 | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | 350 |
| 2010/07/07 | 1,856 | 1,889 | 1,856 | 1,889 | 150 |
| 2010/07/06 | 1,866 | 1,890 | 1,866 | 1,890 | 250 |
| 2010/07/05 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2010/07/02 | 1,880 | 1,880 | 1,853 | 1,853 | 250 |
| 2010/07/01 | 1,891 | 1,891 | 1,830 | 1,891 | 4,300 |
| 2010/06/30 | 1,861 | 1,891 | 1,850 | 1,891 | 1,100 |
| 2010/06/29 | 1,900 | 1,900 | 1,860 | 1,860 | 1,000 |
| 2010/06/28 | 1,920 | 1,920 | 1,910 | 1,920 | 1,450 |
| 2010/06/25 | 1,955 | 1,955 | 1,910 | 1,920 | 5,750 |
| 2010/06/24 | 1,948 | 1,970 | 1,948 | 1,970 | 1,600 |
| 2010/06/23 | 1,905 | 1,960 | 1,903 | 1,960 | 2,250 |
| 2010/06/22 | 1,930 | 1,940 | 1,908 | 1,921 | 3,000 |
| 2010/06/21 | 1,958 | 1,970 | 1,936 | 1,970 | 850 |
| 2010/06/18 | 1,930 | 1,930 | 1,928 | 1,929 | 650 |
| 2010/06/17 | 1,930 | 1,962 | 1,930 | 1,961 | 1,200 |
| 2010/06/16 | 1,985 | 1,985 | 1,940 | 1,940 | 1,700 |
| 2010/06/15 | 1,996 | 1,996 | 1,995 | 1,995 | 4,600 |
| 2010/06/14 | 1,950 | 1,972 | 1,949 | 1,972 | 2,750 |
| 2010/06/11 | 1,915 | 1,930 | 1,915 | 1,930 | 1,050 |
| 2010/06/10 | 1,898 | 1,920 | 1,898 | 1,920 | 800 |
| 2010/06/09 | 1,890 | 1,900 | 1,890 | 1,900 | 100 |
| 2010/06/08 | 1,861 | 1,870 | 1,861 | 1,865 | 1,000 |
| 2010/06/07 | 1,855 | 1,868 | 1,855 | 1,862 | 1,350 |
| 2010/06/04 | 1,920 | 1,928 | 1,900 | 1,901 | 1,400 |
| 2010/06/03 | 1,916 | 1,930 | 1,915 | 1,930 | 900 |
| 2010/06/02 | 1,948 | 1,948 | 1,910 | 1,910 | 450 |
| 2010/06/01 | 1,930 | 1,930 | 1,920 | 1,930 | 900 |
| 2010/05/31 | 1,920 | 1,930 | 1,920 | 1,920 | 1,050 |
| 2010/05/28 | 1,903 | 1,920 | 1,900 | 1,920 | 1,550 |
| 2010/05/27 | 1,902 | 1,950 | 1,902 | 1,902 | 500 |
| 2010/05/26 | 1,998 | 1,998 | 1,920 | 1,979 | 4,850 |
| 2010/05/25 | 1,995 | 2,010 | 1,946 | 1,980 | 9,300 |
| 2010/05/24 | 1,890 | 1,960 | 1,890 | 1,955 | 4,300 |
| 2010/05/21 | 1,850 | 1,888 | 1,845 | 1,888 | 2,250 |
| 2010/05/20 | 1,851 | 1,851 | 1,845 | 1,850 | 1,150 |
| 2010/05/19 | 1,851 | 1,866 | 1,845 | 1,847 | 1,100 |
| 2010/05/18 | 1,883 | 1,883 | 1,800 | 1,880 | 3,050 |
| 2010/05/17 | 1,880 | 1,895 | 1,870 | 1,880 | 800 |
| 2010/05/14 | 1,881 | 1,908 | 1,881 | 1,883 | 150 |
| 2010/05/13 | 1,890 | 1,910 | 1,880 | 1,910 | 3,850 |
| 2010/05/12 | 0 | 0 | 0 | 1,880 | 0 |
| 2010/05/11 | 1,888 | 1,899 | 1,880 | 1,880 | 6,050 |
| 2010/05/10 | 1,811 | 1,887 | 1,811 | 1,878 | 2,350 |
| 2010/05/07 | 1,900 | 1,900 | 1,810 | 1,850 | 7,900 |
| 2010/05/06 | 1,931 | 1,931 | 1,923 | 1,925 | 2,050 |
| 2010/04/30 | 1,920 | 1,970 | 1,917 | 1,931 | 1,300 |
| 2010/04/28 | 1,910 | 1,920 | 1,910 | 1,915 | 6,050 |
| 2010/04/27 | 1,905 | 1,925 | 1,905 | 1,915 | 1,450 |
| 2010/04/26 | 1,926 | 1,928 | 1,900 | 1,903 | 1,550 |
| 2010/04/23 | 1,865 | 1,915 | 1,865 | 1,900 | 13,850 |
| 2010/04/22 | 1,870 | 1,888 | 1,860 | 1,888 | 11,150 |
| 2010/04/21 | 1,839 | 1,865 | 1,839 | 1,865 | 3,600 |
| 2010/04/20 | 1,830 | 1,830 | 1,816 | 1,826 | 650 |
| 2010/04/19 | 1,829 | 1,858 | 1,816 | 1,820 | 2,750 |
| 2010/04/16 | 1,835 | 1,850 | 1,822 | 1,830 | 1,200 |
| 2010/04/15 | 1,830 | 1,839 | 1,807 | 1,839 | 2,600 |
| 2010/04/14 | 1,830 | 1,830 | 1,801 | 1,830 | 1,300 |
| 2010/04/13 | 1,830 | 1,835 | 1,805 | 1,835 | 950 |
| 2010/04/12 | 1,835 | 1,835 | 1,830 | 1,830 | 450 |
| 2010/04/09 | 1,830 | 1,830 | 1,795 | 1,795 | 150 |
| 2010/04/08 | 1,786 | 1,810 | 1,786 | 1,800 | 1,050 |
| 2010/04/07 | 1,795 | 1,795 | 1,780 | 1,790 | 1,550 |
| 2010/04/06 | 1,791 | 1,810 | 1,791 | 1,800 | 650 |
| 2010/04/05 | 1,800 | 1,800 | 1,790 | 1,790 | 550 |
| 2010/04/02 | 1,797 | 1,800 | 1,780 | 1,800 | 4,950 |
| 2010/04/01 | 1,800 | 1,800 | 1,765 | 1,780 | 700 |
| 2010/03/31 | 1,770 | 1,800 | 1,760 | 1,760 | 650 |
| 2010/03/30 | 1,750 | 1,800 | 1,750 | 1,800 | 850 |
| 2010/03/29 | 1,800 | 1,800 | 1,750 | 1,790 | 450 |
| 2010/03/26 | 1,840 | 1,840 | 1,805 | 1,807 | 1,000 |
| 2010/03/25 | 1,850 | 1,850 | 1,800 | 1,840 | 11,050 |
| 2010/03/24 | 1,727 | 1,780 | 1,727 | 1,770 | 4,700 |
| 2010/03/23 | 1,672 | 1,720 | 1,672 | 1,708 | 2,350 |
| 2010/03/19 | 1,699 | 1,700 | 1,699 | 1,700 | 500 |
| 2010/03/18 | 1,653 | 1,700 | 1,653 | 1,699 | 2,600 |
| 2010/03/17 | 1,656 | 1,679 | 1,652 | 1,652 | 900 |
| 2010/03/16 | 1,655 | 1,665 | 1,655 | 1,665 | 100 |
| 2010/03/15 | 1,695 | 1,695 | 1,695 | 1,695 | 250 |
| 2010/03/12 | 1,670 | 1,695 | 1,670 | 1,695 | 1,300 |
| 2010/03/11 | 1,650 | 1,679 | 1,650 | 1,679 | 150 |
| 2010/03/10 | 1,650 | 1,650 | 1,650 | 1,650 | 50 |
| 2010/03/09 | 1,680 | 1,680 | 1,650 | 1,650 | 1,050 |
| 2010/03/08 | 1,685 | 1,685 | 1,670 | 1,670 | 250 |
| 2010/03/05 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2010/03/04 | 1,645 | 1,658 | 1,618 | 1,658 | 1,200 |
| 2010/03/03 | 1,659 | 1,659 | 1,635 | 1,645 | 450 |
| 2010/03/02 | 1,619 | 1,699 | 1,619 | 1,699 | 600 |
| 2010/03/01 | 1,640 | 1,675 | 1,635 | 1,635 | 1,250 |
| 2010/02/26 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 |
| 2010/02/25 | 1,700 | 1,700 | 1,638 | 1,638 | 6,800 |
| 2010/02/24 | 1,623 | 1,680 | 1,623 | 1,668 | 4,300 |
| 2010/02/23 | 1,620 | 1,627 | 1,614 | 1,627 | 2,100 |
| 2010/02/22 | 1,612 | 1,620 | 1,610 | 1,620 | 1,150 |
| 2010/02/19 | 1,612 | 1,612 | 1,599 | 1,610 | 2,100 |
| 2010/02/18 | 1,607 | 1,610 | 1,603 | 1,610 | 250 |
| 2010/02/17 | 1,610 | 1,627 | 1,601 | 1,601 | 1,800 |
| 2010/02/16 | 1,601 | 1,610 | 1,600 | 1,600 | 1,000 |
| 2010/02/15 | 1,611 | 1,612 | 1,610 | 1,610 | 2,150 |
| 2010/02/12 | 1,602 | 1,602 | 1,600 | 1,601 | 1,200 |
| 2010/02/10 | 1,600 | 1,609 | 1,600 | 1,600 | 2,500 |
| 2010/02/09 | 1,600 | 1,625 | 1,599 | 1,600 | 2,350 |
| 2010/02/08 | 1,610 | 1,620 | 1,599 | 1,600 | 25,100 |
| 2010/02/05 | 1,610 | 1,610 | 1,601 | 1,602 | 1,400 |
| 2010/02/04 | 1,626 | 1,628 | 1,610 | 1,628 | 4,500 |
| 2010/02/03 | 1,627 | 1,627 | 1,601 | 1,624 | 1,900 |
| 2010/02/02 | 1,603 | 1,610 | 1,601 | 1,610 | 700 |
| 2010/02/01 | 1,600 | 1,604 | 1,598 | 1,601 | 1,600 |
| 2010/01/29 | 1,602 | 1,602 | 1,598 | 1,600 | 800 |
| 2010/01/28 | 1,600 | 1,605 | 1,598 | 1,605 | 550 |
| 2010/01/27 | 1,593 | 1,610 | 1,593 | 1,598 | 3,000 |
| 2010/01/26 | 1,600 | 1,610 | 1,591 | 1,593 | 18,900 |
| 2010/01/25 | 1,633 | 1,633 | 1,600 | 1,600 | 8,350 |
| 2010/01/22 | 1,609 | 1,615 | 1,600 | 1,614 | 4,900 |
| 2010/01/21 | 1,600 | 1,608 | 1,596 | 1,608 | 3,250 |
| 2010/01/20 | 1,601 | 1,610 | 1,600 | 1,608 | 2,650 |
| 2010/01/19 | 1,592 | 1,615 | 1,592 | 1,610 | 2,000 |
| 2010/01/18 | 1,619 | 1,619 | 1,600 | 1,615 | 1,200 |
| 2010/01/15 | 1,600 | 1,620 | 1,599 | 1,619 | 2,350 |
| 2010/01/14 | 1,610 | 1,610 | 1,510 | 1,584 | 3,650 |
| 2010/01/13 | 1,620 | 1,629 | 1,600 | 1,610 | 2,100 |
| 2010/01/12 | 1,619 | 1,630 | 1,619 | 1,630 | 450 |
| 2010/01/08 | 1,624 | 1,630 | 1,619 | 1,619 | 450 |
| 2010/01/07 | 1,630 | 1,630 | 1,620 | 1,623 | 2,150 |
| 2010/01/06 | 1,623 | 1,636 | 1,620 | 1,636 | 800 |
| 2010/01/05 | 1,630 | 1,630 | 1,621 | 1,623 | 1,550 |
| 2010/01/04 | 1,663 | 1,663 | 1,623 | 1,630 | 1,050 |