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 |
---|---|---|---|---|---|
2007/12/27 | 603 | 603 | 603 | 603 | 1,000 |
2007/12/26 | 601 | 610 | 601 | 610 | 2,000 |
2007/12/25 | 630 | 630 | 600 | 611 | 4,000 |
2007/12/21 | 653 | 654 | 653 | 654 | 3,000 |
2007/12/20 | 645 | 652 | 640 | 652 | 5,000 |
2007/12/19 | 645 | 654 | 645 | 654 | 2,000 |
2007/12/18 | 646 | 649 | 645 | 649 | 4,000 |
2007/12/17 | 645 | 645 | 645 | 645 | 2,000 |
2007/12/14 | 645 | 645 | 641 | 641 | 2,000 |
2007/12/13 | 640 | 640 | 640 | 640 | 2,000 |
2007/12/12 | 639 | 640 | 639 | 640 | 3,000 |
2007/12/11 | 636 | 639 | 636 | 639 | 3,000 |
2007/12/10 | 630 | 630 | 630 | 630 | 2,000 |
2007/12/07 | 635 | 635 | 635 | 635 | 1,000 |
2007/12/05 | 628 | 628 | 628 | 628 | 1,000 |
2007/12/04 | 637 | 637 | 637 | 637 | 1,000 |
2007/11/29 | 620 | 628 | 620 | 628 | 3,000 |
2007/11/28 | 615 | 615 | 615 | 615 | 2,000 |
2007/11/26 | 630 | 630 | 615 | 615 | 4,000 |
2007/11/19 | 640 | 640 | 640 | 640 | 1,000 |
2007/11/16 | 630 | 630 | 630 | 630 | 2,000 |
2007/11/15 | 620 | 620 | 620 | 620 | 4,000 |
2007/11/08 | 617 | 617 | 617 | 617 | 1,000 |
2007/11/02 | 640 | 640 | 621 | 640 | 3,000 |
2007/10/30 | 621 | 621 | 621 | 621 | 1,000 |
2007/10/29 | 630 | 630 | 630 | 630 | 1,000 |
2007/10/25 | 620 | 620 | 620 | 620 | 1,000 |
2007/10/22 | 601 | 601 | 601 | 601 | 3,000 |
2007/10/19 | 630 | 630 | 630 | 630 | 3,000 |
2007/10/15 | 645 | 645 | 645 | 645 | 1,000 |
2007/10/12 | 636 | 640 | 636 | 640 | 3,000 |
2007/10/10 | 639 | 639 | 639 | 639 | 2,000 |
2007/10/09 | 636 | 636 | 636 | 636 | 1,000 |
2007/10/05 | 639 | 639 | 636 | 636 | 3,000 |
2007/10/03 | 640 | 640 | 639 | 639 | 2,000 |
2007/10/01 | 630 | 630 | 630 | 630 | 1,000 |
2007/09/27 | 640 | 640 | 640 | 640 | 1,000 |
2007/09/26 | 635 | 635 | 635 | 635 | 1,000 |
2007/09/21 | 630 | 630 | 630 | 630 | 1,000 |
2007/09/20 | 625 | 625 | 625 | 625 | 1,000 |
2007/09/10 | 621 | 621 | 621 | 621 | 1,000 |
2007/09/05 | 621 | 621 | 621 | 621 | 1,000 |
2007/08/31 | 640 | 640 | 640 | 640 | 2,000 |
2007/08/29 | 640 | 640 | 640 | 640 | 1,000 |
2007/08/24 | 625 | 630 | 625 | 630 | 2,000 |
2007/08/20 | 611 | 611 | 611 | 611 | 1,000 |
2007/08/17 | 612 | 612 | 611 | 611 | 2,000 |
2007/08/15 | 615 | 615 | 615 | 615 | 1,000 |
2007/08/10 | 635 | 635 | 635 | 635 | 1,000 |
2007/08/03 | 640 | 640 | 640 | 640 | 1,000 |
2007/07/31 | 639 | 639 | 639 | 639 | 1,000 |
2007/07/30 | 613 | 613 | 613 | 613 | 1,000 |
2007/07/27 | 615 | 615 | 615 | 615 | 1,000 |
2007/07/24 | 620 | 620 | 620 | 620 | 2,000 |
2007/07/23 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/19 | 611 | 612 | 611 | 612 | 2,000 |
2007/07/17 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/11 | 630 | 630 | 630 | 630 | 2,000 |
2007/07/09 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/03 | 634 | 634 | 634 | 634 | 2,000 |
2007/06/29 | 639 | 639 | 635 | 635 | 4,000 |
2007/06/27 | 616 | 616 | 610 | 610 | 7,000 |
2007/06/26 | 626 | 626 | 608 | 610 | 6,000 |
2007/06/25 | 624 | 624 | 624 | 624 | 2,000 |
2007/06/22 | 624 | 624 | 624 | 624 | 1,000 |
2007/06/21 | 623 | 623 | 623 | 623 | 3,000 |
2007/06/13 | 621 | 621 | 621 | 621 | 1,000 |
2007/06/11 | 620 | 620 | 620 | 620 | 1,000 |
2007/06/08 | 633 | 633 | 633 | 633 | 1,000 |
2007/06/06 | 633 | 633 | 633 | 633 | 1,000 |
2007/06/05 | 633 | 633 | 633 | 633 | 1,000 |
2007/05/31 | 640 | 660 | 640 | 660 | 2,000 |
2007/05/28 | 650 | 650 | 650 | 650 | 1,000 |
2007/05/24 | 640 | 640 | 640 | 640 | 1,000 |
2007/05/22 | 640 | 640 | 640 | 640 | 1,000 |
2007/05/21 | 630 | 630 | 630 | 630 | 1,000 |
2007/05/18 | 659 | 659 | 659 | 659 | 1,000 |
2007/05/17 | 655 | 660 | 655 | 660 | 2,000 |
2007/05/16 | 638 | 645 | 635 | 645 | 4,000 |
2007/05/15 | 667 | 667 | 667 | 667 | 2,000 |
2007/05/14 | 667 | 667 | 667 | 667 | 2,000 |
2007/05/10 | 658 | 658 | 658 | 658 | 1,000 |
2007/05/09 | 651 | 651 | 631 | 631 | 11,000 |
2007/04/25 | 671 | 671 | 671 | 671 | 1,000 |
2007/04/24 | 651 | 651 | 651 | 651 | 1,000 |
2007/04/20 | 656 | 661 | 651 | 661 | 4,000 |
2007/04/19 | 659 | 669 | 659 | 669 | 2,000 |
2007/04/04 | 651 | 690 | 651 | 690 | 4,000 |
2007/04/03 | 656 | 666 | 648 | 666 | 11,000 |
2007/04/02 | 670 | 670 | 670 | 670 | 3,000 |
2007/03/29 | 689 | 689 | 689 | 689 | 1,000 |
2007/03/26 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/20 | 660 | 670 | 660 | 670 | 2,000 |
2007/03/15 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/13 | 685 | 715 | 685 | 710 | 7,000 |
2007/03/07 | 670 | 670 | 670 | 670 | 1,000 |
2007/03/06 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/02 | 650 | 650 | 641 | 649 | 3,000 |
2007/02/26 | 740 | 740 | 740 | 740 | 3,000 |
2007/02/23 | 750 | 750 | 740 | 740 | 11,000 |
2007/02/22 | 630 | 731 | 630 | 731 | 29,000 |
2007/02/20 | 630 | 631 | 630 | 631 | 2,000 |
2007/02/19 | 650 | 650 | 650 | 650 | 2,000 |
2007/02/16 | 644 | 644 | 632 | 632 | 3,000 |
2007/02/14 | 632 | 642 | 632 | 642 | 2,000 |
2007/02/13 | 632 | 632 | 630 | 630 | 2,000 |
2007/02/09 | 650 | 650 | 632 | 642 | 3,000 |
2007/02/08 | 635 | 635 | 635 | 635 | 1,000 |
2007/02/06 | 632 | 632 | 632 | 632 | 1,000 |
2007/02/05 | 649 | 649 | 649 | 649 | 1,000 |
2007/02/01 | 630 | 630 | 630 | 630 | 1,000 |
2007/01/30 | 650 | 650 | 650 | 650 | 2,000 |
2007/01/29 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/25 | 630 | 630 | 630 | 630 | 1,000 |
2007/01/24 | 630 | 630 | 630 | 630 | 2,000 |
2007/01/23 | 629 | 630 | 629 | 630 | 2,000 |
2007/01/22 | 610 | 620 | 610 | 620 | 2,000 |
2007/01/19 | 615 | 630 | 615 | 630 | 6,000 |
2007/01/18 | 600 | 609 | 600 | 609 | 3,000 |
2007/01/17 | 597 | 610 | 597 | 610 | 11,000 |
2007/01/16 | 611 | 629 | 600 | 600 | 7,000 |
2007/01/12 | 630 | 630 | 630 | 630 | 1,000 |
2007/01/11 | 607 | 637 | 607 | 637 | 3,000 |
2007/01/10 | 610 | 620 | 610 | 620 | 2,000 |