京都ホテル(9723)の株価時系列情報
京都ホテル(9723)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 |
---|---|---|---|---|---|
2014/12/30 | 600 | 609 | 600 | 600 | 4,000 |
2014/12/29 | 601 | 601 | 590 | 600 | 11,000 |
2014/12/26 | 640 | 640 | 588 | 601 | 24,000 |
2014/12/25 | 633 | 651 | 633 | 645 | 20,000 |
2014/12/24 | 661 | 680 | 621 | 621 | 10,000 |
2014/12/22 | 647 | 650 | 621 | 621 | 5,000 |
2014/12/19 | 592 | 648 | 592 | 647 | 6,000 |
2014/12/18 | 600 | 600 | 590 | 590 | 5,000 |
2014/12/17 | 600 | 600 | 583 | 583 | 10,000 |
2014/12/16 | 590 | 590 | 583 | 586 | 4,000 |
2014/12/15 | 592 | 593 | 592 | 593 | 2,000 |
2014/12/12 | 583 | 592 | 583 | 590 | 6,000 |
2014/12/11 | 580 | 593 | 578 | 593 | 4,000 |
2014/12/10 | 592 | 593 | 583 | 583 | 15,000 |
2014/12/09 | 590 | 590 | 582 | 586 | 5,000 |
2014/12/08 | 597 | 597 | 590 | 590 | 7,000 |
2014/12/05 | 590 | 590 | 585 | 590 | 4,000 |
2014/12/04 | 581 | 590 | 578 | 590 | 14,000 |
2014/12/03 | 589 | 593 | 581 | 585 | 7,000 |
2014/12/02 | 600 | 604 | 595 | 595 | 13,000 |
2014/12/01 | 595 | 600 | 595 | 598 | 8,000 |
2014/11/28 | 600 | 603 | 590 | 590 | 13,000 |
2014/11/27 | 603 | 610 | 590 | 590 | 9,000 |
2014/11/26 | 594 | 606 | 592 | 593 | 9,000 |
2014/11/25 | 582 | 582 | 582 | 582 | 2,000 |
2014/11/21 | 585 | 590 | 575 | 575 | 15,000 |
2014/11/20 | 580 | 580 | 580 | 580 | 2,000 |
2014/11/19 | 584 | 584 | 573 | 573 | 3,000 |
2014/11/18 | 572 | 573 | 570 | 570 | 4,000 |
2014/11/17 | 567 | 567 | 567 | 567 | 1,000 |
2014/11/14 | 553 | 572 | 553 | 567 | 12,000 |
2014/11/13 | 550 | 550 | 550 | 550 | 1,000 |
2014/11/12 | 555 | 556 | 550 | 550 | 6,000 |
2014/11/11 | 560 | 560 | 560 | 560 | 1,000 |
2014/11/10 | 560 | 560 | 558 | 558 | 2,000 |
2014/11/07 | 549 | 550 | 549 | 550 | 2,000 |
2014/11/06 | 560 | 560 | 543 | 547 | 3,000 |
2014/11/05 | 538 | 560 | 538 | 560 | 4,000 |
2014/11/04 | 545 | 550 | 530 | 540 | 7,000 |
2014/10/30 | 535 | 543 | 535 | 543 | 2,000 |
2014/10/29 | 530 | 530 | 530 | 530 | 1,000 |
2014/10/27 | 525 | 525 | 525 | 525 | 1,000 |
2014/10/24 | 525 | 525 | 525 | 525 | 1,000 |
2014/10/23 | 525 | 525 | 525 | 525 | 1,000 |
2014/10/22 | 530 | 530 | 530 | 530 | 1,000 |
2014/10/21 | 522 | 522 | 520 | 520 | 3,000 |
2014/10/20 | 521 | 521 | 521 | 521 | 1,000 |
2014/10/17 | 520 | 520 | 520 | 520 | 1,000 |
2014/10/16 | 530 | 530 | 522 | 522 | 4,000 |
2014/10/14 | 536 | 536 | 536 | 536 | 1,000 |
2014/10/10 | 530 | 530 | 526 | 526 | 2,000 |
2014/10/07 | 534 | 534 | 534 | 534 | 4,000 |
2014/10/06 | 550 | 550 | 550 | 550 | 1,000 |
2014/10/02 | 542 | 547 | 542 | 547 | 2,000 |
2014/10/01 | 532 | 532 | 532 | 532 | 1,000 |
2014/09/30 | 535 | 535 | 535 | 535 | 3,000 |
2014/09/29 | 531 | 531 | 531 | 531 | 1,000 |
2014/09/25 | 539 | 549 | 539 | 549 | 5,000 |
2014/09/24 | 539 | 539 | 539 | 539 | 1,000 |
2014/09/22 | 543 | 543 | 543 | 543 | 1,000 |
2014/09/19 | 545 | 545 | 545 | 545 | 1,000 |
2014/09/18 | 548 | 550 | 540 | 540 | 4,000 |
2014/09/16 | 572 | 572 | 550 | 550 | 4,000 |
2014/09/12 | 560 | 560 | 534 | 540 | 5,000 |
2014/09/09 | 531 | 531 | 531 | 531 | 1,000 |
2014/09/05 | 537 | 537 | 530 | 530 | 3,000 |
2014/09/04 | 530 | 535 | 530 | 535 | 5,000 |
2014/09/03 | 529 | 529 | 529 | 529 | 1,000 |
2014/09/02 | 525 | 528 | 525 | 528 | 2,000 |
2014/09/01 | 525 | 525 | 525 | 525 | 1,000 |
2014/08/28 | 515 | 515 | 515 | 515 | 1,000 |
2014/08/27 | 522 | 522 | 518 | 522 | 4,000 |
2014/08/26 | 522 | 522 | 522 | 522 | 1,000 |
2014/08/25 | 518 | 518 | 518 | 518 | 1,000 |
2014/08/22 | 515 | 515 | 515 | 515 | 1,000 |
2014/08/21 | 519 | 519 | 519 | 519 | 1,000 |
2014/08/19 | 518 | 518 | 518 | 518 | 1,000 |
2014/08/18 | 517 | 517 | 517 | 517 | 1,000 |
2014/08/15 | 520 | 520 | 520 | 520 | 1,000 |
2014/08/14 | 515 | 525 | 515 | 515 | 4,000 |
2014/08/13 | 515 | 515 | 515 | 515 | 1,000 |
2014/08/08 | 520 | 520 | 520 | 520 | 1,000 |
2014/08/07 | 533 | 533 | 525 | 525 | 2,000 |
2014/08/06 | 520 | 523 | 520 | 523 | 2,000 |
2014/07/31 | 530 | 530 | 530 | 530 | 1,000 |
2014/07/29 | 538 | 538 | 524 | 527 | 3,000 |
2014/07/28 | 540 | 540 | 528 | 538 | 3,000 |
2014/07/25 | 530 | 530 | 528 | 528 | 2,000 |
2014/07/24 | 520 | 530 | 520 | 530 | 2,000 |
2014/07/23 | 511 | 511 | 511 | 511 | 1,000 |
2014/07/22 | 515 | 515 | 515 | 515 | 1,000 |
2014/07/18 | 505 | 505 | 505 | 505 | 1,000 |
2014/07/16 | 505 | 505 | 505 | 505 | 1,000 |
2014/07/15 | 503 | 503 | 502 | 502 | 2,000 |
2014/07/14 | 500 | 500 | 500 | 500 | 1,000 |
2014/07/11 | 506 | 506 | 500 | 500 | 7,000 |
2014/07/09 | 525 | 525 | 525 | 525 | 1,000 |
2014/07/08 | 527 | 527 | 527 | 527 | 1,000 |
2014/07/07 | 517 | 527 | 517 | 527 | 2,000 |
2014/07/04 | 531 | 545 | 531 | 545 | 10,000 |
2014/07/03 | 510 | 532 | 510 | 525 | 9,000 |
2014/07/02 | 505 | 505 | 505 | 505 | 2,000 |
2014/07/01 | 500 | 500 | 500 | 500 | 1,000 |
2014/06/27 | 498 | 498 | 498 | 498 | 1,000 |
2014/06/25 | 501 | 501 | 500 | 500 | 2,000 |
2014/06/24 | 495 | 503 | 495 | 503 | 2,000 |
2014/06/20 | 500 | 505 | 500 | 505 | 4,000 |
2014/06/19 | 500 | 500 | 500 | 500 | 1,000 |
2014/06/17 | 510 | 510 | 510 | 510 | 1,000 |
2014/06/12 | 501 | 501 | 496 | 496 | 4,000 |
2014/06/10 | 509 | 509 | 509 | 509 | 1,000 |
2014/06/05 | 503 | 503 | 503 | 503 | 1,000 |
2014/06/04 | 503 | 503 | 503 | 503 | 1,000 |
2014/06/02 | 510 | 510 | 510 | 510 | 1,000 |
2014/05/30 | 505 | 505 | 505 | 505 | 1,000 |
2014/05/23 | 495 | 500 | 495 | 500 | 2,000 |
2014/05/22 | 490 | 490 | 490 | 490 | 1,000 |
2014/05/21 | 490 | 490 | 490 | 490 | 1,000 |
2014/05/20 | 490 | 490 | 490 | 490 | 1,000 |
2014/05/14 | 487 | 490 | 487 | 490 | 2,000 |
2014/05/13 | 482 | 483 | 482 | 483 | 2,000 |
2014/05/09 | 481 | 482 | 481 | 482 | 2,000 |
2014/05/07 | 481 | 481 | 480 | 480 | 4,000 |
2014/05/02 | 480 | 481 | 480 | 481 | 2,000 |
2014/05/01 | 484 | 484 | 484 | 484 | 1,000 |
2014/04/30 | 483 | 483 | 482 | 482 | 4,000 |
2014/04/28 | 484 | 484 | 484 | 484 | 1,000 |
2014/04/25 | 490 | 490 | 484 | 484 | 2,000 |
2014/04/24 | 490 | 490 | 490 | 490 | 1,000 |
2014/04/21 | 495 | 495 | 487 | 490 | 4,000 |
2014/04/15 | 489 | 489 | 481 | 488 | 5,000 |
2014/04/14 | 482 | 482 | 482 | 482 | 1,000 |
2014/04/11 | 480 | 481 | 480 | 481 | 3,000 |
2014/04/09 | 490 | 490 | 480 | 480 | 4,000 |
2014/04/04 | 495 | 495 | 494 | 494 | 2,000 |
2014/04/01 | 496 | 496 | 496 | 496 | 1,000 |
2014/03/28 | 488 | 488 | 488 | 488 | 1,000 |
2014/03/26 | 489 | 489 | 489 | 489 | 1,000 |
2014/03/24 | 495 | 495 | 482 | 485 | 4,000 |
2014/03/20 | 490 | 490 | 488 | 488 | 2,000 |
2014/03/17 | 495 | 495 | 495 | 495 | 1,000 |
2014/03/14 | 486 | 491 | 486 | 491 | 2,000 |
2014/03/12 | 504 | 504 | 504 | 504 | 1,000 |
2014/03/10 | 500 | 500 | 500 | 500 | 2,000 |
2014/03/07 | 500 | 500 | 500 | 500 | 3,000 |
2014/03/06 | 500 | 500 | 500 | 500 | 1,000 |
2014/03/03 | 505 | 505 | 500 | 500 | 3,000 |
2014/02/28 | 505 | 505 | 505 | 505 | 3,000 |
2014/02/25 | 505 | 505 | 505 | 505 | 1,000 |
2014/02/20 | 502 | 502 | 502 | 502 | 1,000 |
2014/02/18 | 505 | 505 | 505 | 505 | 1,000 |
2014/02/13 | 508 | 508 | 508 | 508 | 3,000 |
2014/02/12 | 510 | 510 | 510 | 510 | 1,000 |
2014/02/07 | 510 | 510 | 510 | 510 | 1,000 |
2014/02/05 | 515 | 515 | 515 | 515 | 1,000 |
2014/02/04 | 505 | 505 | 490 | 490 | 6,000 |
2014/02/03 | 506 | 506 | 506 | 506 | 1,000 |
2014/01/30 | 518 | 523 | 506 | 506 | 7,000 |
2014/01/29 | 524 | 530 | 518 | 518 | 6,000 |
2014/01/28 | 527 | 528 | 518 | 520 | 5,000 |
2014/01/27 | 532 | 532 | 514 | 514 | 2,000 |
2014/01/24 | 504 | 533 | 504 | 533 | 2,000 |
2014/01/23 | 515 | 534 | 510 | 534 | 6,000 |
2014/01/22 | 530 | 530 | 530 | 530 | 2,000 |
2014/01/20 | 544 | 544 | 524 | 534 | 3,000 |
2014/01/16 | 528 | 545 | 525 | 545 | 6,000 |
2014/01/15 | 520 | 520 | 520 | 520 | 1,000 |
2014/01/14 | 511 | 520 | 511 | 520 | 4,000 |
2014/01/09 | 535 | 535 | 531 | 531 | 2,000 |
2014/01/08 | 535 | 535 | 535 | 535 | 1,000 |
2014/01/06 | 535 | 535 | 532 | 535 | 4,000 |