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 |
---|---|---|---|---|---|
2012/12/27 | 394 | 394 | 391 | 391 | 4,000 |
2012/12/26 | 399 | 410 | 385 | 402 | 12,000 |
2012/12/25 | 418 | 418 | 407 | 407 | 15,000 |
2012/12/21 | 406 | 410 | 406 | 410 | 4,000 |
2012/12/20 | 402 | 406 | 402 | 406 | 5,000 |
2012/12/18 | 403 | 403 | 403 | 403 | 1,000 |
2012/12/17 | 400 | 400 | 400 | 400 | 1,000 |
2012/12/14 | 404 | 404 | 404 | 404 | 1,000 |
2012/12/13 | 403 | 403 | 403 | 403 | 1,000 |
2012/12/11 | 406 | 406 | 404 | 404 | 4,000 |
2012/12/10 | 406 | 406 | 406 | 406 | 1,000 |
2012/12/07 | 406 | 406 | 406 | 406 | 1,000 |
2012/12/05 | 400 | 400 | 400 | 400 | 4,000 |
2012/12/03 | 400 | 400 | 400 | 400 | 1,000 |
2012/11/30 | 400 | 400 | 400 | 400 | 4,000 |
2012/11/29 | 400 | 400 | 400 | 400 | 1,000 |
2012/11/28 | 403 | 403 | 403 | 403 | 1,000 |
2012/11/27 | 405 | 405 | 405 | 405 | 1,000 |
2012/11/26 | 399 | 407 | 399 | 407 | 2,000 |
2012/11/22 | 395 | 395 | 395 | 395 | 1,000 |
2012/11/21 | 397 | 397 | 395 | 397 | 3,000 |
2012/11/19 | 399 | 399 | 397 | 397 | 2,000 |
2012/11/16 | 394 | 394 | 393 | 393 | 3,000 |
2012/11/14 | 395 | 395 | 395 | 395 | 1,000 |
2012/11/12 | 410 | 410 | 410 | 410 | 1,000 |
2012/11/06 | 400 | 400 | 400 | 400 | 2,000 |
2012/11/01 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/31 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/30 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/29 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/22 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/19 | 400 | 401 | 400 | 401 | 2,000 |
2012/10/11 | 403 | 403 | 403 | 403 | 1,000 |
2012/10/04 | 404 | 404 | 404 | 404 | 1,000 |
2012/10/03 | 400 | 405 | 400 | 405 | 2,000 |
2012/10/02 | 398 | 398 | 390 | 396 | 3,000 |
2012/10/01 | 396 | 396 | 396 | 396 | 1,000 |
2012/09/28 | 397 | 397 | 390 | 390 | 3,000 |
2012/09/27 | 399 | 399 | 391 | 391 | 3,000 |
2012/09/26 | 384 | 399 | 384 | 399 | 2,000 |
2012/09/25 | 400 | 400 | 400 | 400 | 1,000 |
2012/09/24 | 400 | 400 | 400 | 400 | 2,000 |
2012/09/21 | 394 | 395 | 394 | 395 | 2,000 |
2012/09/20 | 394 | 394 | 394 | 394 | 1,000 |
2012/09/19 | 387 | 387 | 387 | 387 | 1,000 |
2012/09/18 | 395 | 395 | 395 | 395 | 2,000 |
2012/09/14 | 389 | 389 | 389 | 389 | 2,000 |
2012/09/13 | 385 | 390 | 385 | 390 | 2,000 |
2012/09/12 | 385 | 385 | 385 | 385 | 1,000 |
2012/09/10 | 373 | 373 | 373 | 373 | 1,000 |
2012/08/30 | 373 | 373 | 373 | 373 | 1,000 |
2012/08/27 | 365 | 365 | 365 | 365 | 1,000 |
2012/08/22 | 365 | 365 | 365 | 365 | 1,000 |
2012/08/20 | 360 | 360 | 359 | 359 | 6,000 |
2012/08/14 | 365 | 365 | 365 | 365 | 1,000 |
2012/08/13 | 359 | 359 | 359 | 359 | 3,000 |
2012/08/09 | 367 | 367 | 367 | 367 | 1,000 |
2012/08/08 | 368 | 368 | 368 | 368 | 1,000 |
2012/08/01 | 368 | 368 | 368 | 368 | 1,000 |
2012/07/30 | 370 | 370 | 370 | 370 | 1,000 |
2012/07/26 | 371 | 371 | 370 | 370 | 2,000 |
2012/07/25 | 370 | 370 | 370 | 370 | 1,000 |
2012/07/23 | 370 | 370 | 370 | 370 | 4,000 |
2012/07/20 | 370 | 370 | 370 | 370 | 3,000 |
2012/07/19 | 370 | 370 | 370 | 370 | 1,000 |
2012/07/17 | 367 | 367 | 367 | 367 | 2,000 |
2012/07/13 | 370 | 375 | 370 | 375 | 4,000 |
2012/07/12 | 367 | 367 | 367 | 367 | 1,000 |
2012/07/02 | 370 | 370 | 370 | 370 | 1,000 |
2012/06/27 | 365 | 365 | 365 | 365 | 1,000 |
2012/06/25 | 366 | 366 | 365 | 365 | 4,000 |
2012/06/21 | 378 | 378 | 378 | 378 | 1,000 |
2012/06/20 | 370 | 370 | 370 | 370 | 2,000 |
2012/06/08 | 362 | 362 | 362 | 362 | 1,000 |
2012/06/04 | 361 | 361 | 361 | 361 | 1,000 |
2012/05/31 | 361 | 361 | 361 | 361 | 1,000 |
2012/05/30 | 360 | 360 | 360 | 360 | 1,000 |
2012/05/15 | 360 | 360 | 360 | 360 | 10,000 |
2012/05/10 | 373 | 373 | 373 | 373 | 1,000 |
2012/05/09 | 368 | 368 | 368 | 368 | 1,000 |
2012/05/07 | 370 | 370 | 370 | 370 | 1,000 |
2012/04/24 | 360 | 375 | 360 | 375 | 2,000 |
2012/04/20 | 366 | 366 | 364 | 364 | 2,000 |
2012/04/12 | 366 | 366 | 364 | 364 | 2,000 |
2012/04/09 | 365 | 366 | 365 | 366 | 3,000 |
2012/04/05 | 367 | 367 | 367 | 367 | 1,000 |
2012/04/03 | 370 | 371 | 370 | 371 | 2,000 |
2012/03/30 | 366 | 366 | 366 | 366 | 1,000 |
2012/03/28 | 371 | 371 | 371 | 371 | 1,000 |
2012/03/27 | 370 | 371 | 370 | 371 | 3,000 |
2012/03/26 | 370 | 370 | 370 | 370 | 2,000 |
2012/03/23 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/21 | 364 | 364 | 364 | 364 | 1,000 |
2012/03/19 | 364 | 364 | 364 | 364 | 1,000 |
2012/03/15 | 364 | 364 | 364 | 364 | 1,000 |
2012/03/13 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/09 | 367 | 368 | 367 | 368 | 2,000 |
2012/03/08 | 364 | 364 | 364 | 364 | 2,000 |
2012/03/06 | 365 | 365 | 365 | 365 | 9,000 |
2012/03/05 | 366 | 366 | 366 | 366 | 2,000 |
2012/03/02 | 366 | 366 | 366 | 366 | 1,000 |
2012/03/01 | 366 | 366 | 366 | 366 | 1,000 |
2012/02/27 | 364 | 364 | 364 | 364 | 1,000 |
2012/02/24 | 368 | 368 | 368 | 368 | 1,000 |
2012/02/23 | 364 | 368 | 364 | 368 | 6,000 |
2012/02/22 | 369 | 369 | 361 | 361 | 2,000 |
2012/02/21 | 363 | 369 | 356 | 369 | 13,000 |
2012/02/20 | 365 | 365 | 365 | 365 | 1,000 |
2012/02/17 | 357 | 363 | 357 | 363 | 5,000 |
2012/02/16 | 365 | 365 | 365 | 365 | 3,000 |
2012/02/15 | 365 | 365 | 365 | 365 | 1,000 |
2012/02/08 | 370 | 370 | 370 | 370 | 2,000 |
2012/02/07 | 375 | 375 | 367 | 367 | 2,000 |
2012/02/06 | 375 | 375 | 375 | 375 | 1,000 |
2012/02/03 | 367 | 367 | 367 | 367 | 2,000 |
2012/02/01 | 370 | 370 | 370 | 370 | 1,000 |
2012/01/31 | 370 | 370 | 370 | 370 | 1,000 |
2012/01/30 | 370 | 370 | 370 | 370 | 2,000 |
2012/01/27 | 374 | 374 | 368 | 368 | 2,000 |
2012/01/26 | 368 | 376 | 368 | 376 | 4,000 |
2012/01/25 | 368 | 368 | 368 | 368 | 1,000 |
2012/01/24 | 368 | 368 | 360 | 367 | 11,000 |
2012/01/23 | 370 | 370 | 365 | 365 | 6,000 |
2012/01/20 | 375 | 375 | 375 | 375 | 4,000 |
2012/01/17 | 385 | 385 | 380 | 380 | 9,000 |
2012/01/13 | 395 | 395 | 387 | 387 | 3,000 |
2012/01/12 | 387 | 395 | 387 | 395 | 2,000 |
2012/01/11 | 392 | 392 | 392 | 392 | 1,000 |
2012/01/05 | 387 | 411 | 387 | 411 | 11,000 |