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 |
---|---|---|---|---|---|
2004/12/30 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/29 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/28 | 364 | 364 | 364 | 364 | 1,000 |
2004/12/27 | 380 | 380 | 375 | 375 | 3,000 |
2004/12/24 | 401 | 410 | 400 | 410 | 5,000 |
2004/12/22 | 400 | 405 | 400 | 401 | 3,000 |
2004/12/21 | 400 | 403 | 400 | 403 | 4,000 |
2004/12/20 | 400 | 400 | 400 | 400 | 2,000 |
2004/12/16 | 389 | 389 | 364 | 369 | 3,000 |
2004/12/15 | 388 | 389 | 388 | 389 | 2,000 |
2004/12/10 | 400 | 400 | 400 | 400 | 2,000 |
2004/12/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/12/07 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/06 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/03 | 375 | 375 | 375 | 375 | 2,000 |
2004/12/01 | 375 | 375 | 375 | 375 | 1,000 |
2004/11/30 | 380 | 390 | 370 | 390 | 4,000 |
2004/11/26 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/19 | 331 | 331 | 331 | 331 | 4,000 |
2004/11/18 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/17 | 337 | 337 | 337 | 337 | 1,000 |
2004/11/15 | 331 | 331 | 331 | 331 | 1,000 |
2004/11/12 | 335 | 337 | 330 | 330 | 4,000 |
2004/11/10 | 330 | 330 | 330 | 330 | 1,000 |
2004/11/09 | 345 | 345 | 344 | 344 | 2,000 |
2004/11/08 | 344 | 344 | 344 | 344 | 1,000 |
2004/11/01 | 320 | 320 | 320 | 320 | 1,000 |
2004/10/29 | 319 | 319 | 319 | 319 | 1,000 |
2004/10/25 | 315 | 315 | 312 | 312 | 2,000 |
2004/10/21 | 318 | 318 | 318 | 318 | 1,000 |
2004/10/14 | 330 | 330 | 330 | 330 | 1,000 |
2004/10/13 | 320 | 320 | 305 | 310 | 6,000 |
2004/10/12 | 325 | 325 | 320 | 325 | 3,000 |
2004/10/07 | 336 | 336 | 336 | 336 | 1,000 |
2004/10/04 | 323 | 323 | 323 | 323 | 1,000 |
2004/10/01 | 323 | 323 | 323 | 323 | 1,000 |
2004/09/30 | 324 | 324 | 324 | 324 | 1,000 |
2004/09/29 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/24 | 306 | 306 | 306 | 306 | 1,000 |
2004/09/21 | 305 | 305 | 305 | 305 | 2,000 |
2004/09/16 | 310 | 312 | 301 | 301 | 10,000 |
2004/09/14 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/13 | 319 | 319 | 319 | 319 | 1,000 |
2004/09/10 | 315 | 315 | 315 | 315 | 1,000 |
2004/09/08 | 310 | 310 | 310 | 310 | 1,000 |
2004/09/07 | 310 | 310 | 310 | 310 | 1,000 |
2004/09/03 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/31 | 305 | 305 | 305 | 305 | 4,000 |
2004/08/30 | 305 | 305 | 305 | 305 | 1,000 |
2004/08/27 | 310 | 310 | 305 | 305 | 2,000 |
2004/08/24 | 310 | 310 | 310 | 310 | 2,000 |
2004/08/23 | 305 | 305 | 305 | 305 | 3,000 |
2004/08/19 | 310 | 310 | 310 | 310 | 2,000 |
2004/08/13 | 301 | 301 | 301 | 301 | 2,000 |
2004/08/12 | 302 | 302 | 302 | 302 | 1,000 |
2004/08/11 | 300 | 300 | 300 | 300 | 2,000 |
2004/08/05 | 310 | 310 | 310 | 310 | 5,000 |
2004/07/30 | 330 | 330 | 330 | 330 | 1,000 |
2004/07/28 | 335 | 335 | 335 | 335 | 1,000 |
2004/07/27 | 336 | 336 | 336 | 336 | 1,000 |
2004/07/26 | 310 | 340 | 310 | 340 | 3,000 |
2004/07/23 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/21 | 303 | 309 | 303 | 309 | 2,000 |
2004/07/20 | 305 | 305 | 305 | 305 | 2,000 |
2004/07/15 | 315 | 315 | 315 | 315 | 3,000 |
2004/07/14 | 302 | 324 | 302 | 324 | 2,000 |
2004/07/12 | 310 | 311 | 305 | 305 | 5,000 |
2004/07/08 | 310 | 310 | 310 | 310 | 2,000 |
2004/07/07 | 310 | 310 | 310 | 310 | 1,000 |
2004/07/05 | 310 | 310 | 310 | 310 | 2,000 |
2004/07/02 | 314 | 314 | 314 | 314 | 1,000 |
2004/07/01 | 300 | 310 | 300 | 310 | 4,000 |
2004/06/30 | 310 | 310 | 310 | 310 | 5,000 |
2004/06/29 | 300 | 310 | 300 | 310 | 3,000 |
2004/06/28 | 305 | 305 | 300 | 300 | 2,000 |
2004/06/24 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/23 | 305 | 305 | 301 | 301 | 2,000 |
2004/06/21 | 310 | 310 | 305 | 305 | 4,000 |
2004/06/17 | 304 | 304 | 304 | 304 | 1,000 |
2004/06/16 | 310 | 310 | 310 | 310 | 1,000 |
2004/06/14 | 310 | 310 | 310 | 310 | 3,000 |
2004/06/10 | 310 | 310 | 310 | 310 | 1,000 |
2004/06/08 | 300 | 300 | 300 | 300 | 2,000 |
2004/06/07 | 309 | 309 | 309 | 309 | 1,000 |
2004/06/03 | 310 | 310 | 310 | 310 | 1,000 |
2004/06/02 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/28 | 315 | 315 | 315 | 315 | 1,000 |
2004/05/27 | 315 | 315 | 315 | 315 | 1,000 |
2004/05/25 | 280 | 280 | 280 | 280 | 2,000 |
2004/05/24 | 308 | 308 | 300 | 300 | 2,000 |
2004/05/21 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/20 | 310 | 310 | 310 | 310 | 2,000 |
2004/05/18 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/17 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/13 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/10 | 295 | 300 | 290 | 290 | 4,000 |
2004/05/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/05/06 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/30 | 300 | 310 | 300 | 310 | 6,000 |
2004/04/28 | 310 | 310 | 310 | 310 | 2,000 |
2004/04/23 | 310 | 310 | 310 | 310 | 1,000 |
2004/04/22 | 300 | 300 | 300 | 300 | 4,000 |
2004/04/21 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/20 | 302 | 302 | 302 | 302 | 2,000 |
2004/04/19 | 301 | 301 | 301 | 301 | 1,000 |
2004/04/16 | 299 | 299 | 299 | 299 | 2,000 |
2004/04/15 | 284 | 284 | 284 | 284 | 1,000 |
2004/04/14 | 295 | 295 | 281 | 281 | 2,000 |
2004/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/12 | 310 | 310 | 310 | 310 | 2,000 |
2004/04/09 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/08 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/07 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/06 | 295 | 295 | 295 | 295 | 1,000 |
2004/04/05 | 300 | 300 | 293 | 293 | 9,000 |
2004/04/02 | 310 | 310 | 300 | 310 | 9,000 |
2004/04/01 | 346 | 347 | 340 | 340 | 9,000 |
2004/03/31 | 345 | 345 | 345 | 345 | 11,000 |
2004/03/30 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/29 | 261 | 275 | 261 | 275 | 6,000 |
2004/03/25 | 250 | 255 | 250 | 255 | 3,000 |
2004/03/24 | 266 | 266 | 265 | 265 | 2,000 |
2004/03/23 | 256 | 256 | 252 | 256 | 6,000 |
2004/03/22 | 256 | 256 | 256 | 256 | 1,000 |
2004/03/18 | 255 | 255 | 255 | 255 | 1,000 |
2004/03/17 | 255 | 255 | 255 | 255 | 1,000 |
2004/03/15 | 252 | 252 | 252 | 252 | 4,000 |
2004/03/12 | 252 | 252 | 252 | 252 | 1,000 |
2004/03/11 | 260 | 260 | 255 | 255 | 4,000 |
2004/03/10 | 260 | 260 | 260 | 260 | 1,000 |
2004/03/09 | 260 | 260 | 260 | 260 | 1,000 |
2004/03/08 | 255 | 255 | 252 | 252 | 5,000 |
2004/03/04 | 252 | 261 | 252 | 261 | 2,000 |
2004/03/02 | 261 | 261 | 261 | 261 | 1,000 |
2004/03/01 | 261 | 261 | 261 | 261 | 1,000 |
2004/02/27 | 252 | 252 | 252 | 252 | 1,000 |
2004/02/26 | 260 | 260 | 260 | 260 | 1,000 |
2004/02/24 | 261 | 261 | 260 | 261 | 4,000 |
2004/02/23 | 279 | 279 | 279 | 279 | 1,000 |
2004/02/20 | 279 | 279 | 279 | 279 | 1,000 |
2004/02/17 | 260 | 279 | 260 | 279 | 3,000 |
2004/02/09 | 250 | 258 | 250 | 258 | 2,000 |
2004/02/04 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/29 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/28 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/27 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/26 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/19 | 261 | 265 | 260 | 265 | 3,000 |
2004/01/14 | 260 | 260 | 260 | 260 | 3,000 |
2004/01/13 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/09 | 280 | 280 | 280 | 280 | 1,000 |
2004/01/07 | 280 | 280 | 280 | 280 | 1,000 |