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 |
---|---|---|---|---|---|
2018/12/28 | 777 | 777 | 765 | 770 | 1,100 |
2018/12/27 | 767 | 777 | 767 | 777 | 600 |
2018/12/26 | 763 | 765 | 760 | 760 | 1,600 |
2018/12/25 | 722 | 767 | 717 | 763 | 5,900 |
2018/12/21 | 774 | 780 | 746 | 767 | 6,200 |
2018/12/20 | 780 | 785 | 770 | 770 | 4,900 |
2018/12/19 | 778 | 784 | 777 | 780 | 2,300 |
2018/12/18 | 784 | 784 | 780 | 784 | 400 |
2018/12/17 | 789 | 789 | 785 | 785 | 400 |
2018/12/14 | 784 | 784 | 778 | 778 | 1,400 |
2018/12/13 | 779 | 794 | 779 | 794 | 1,400 |
2018/12/12 | 792 | 792 | 778 | 778 | 1,200 |
2018/12/11 | 785 | 785 | 778 | 778 | 1,200 |
2018/12/10 | 779 | 779 | 778 | 778 | 300 |
2018/12/07 | 777 | 777 | 777 | 777 | 2,400 |
2018/12/06 | 780 | 780 | 780 | 780 | 400 |
2018/12/05 | 785 | 795 | 777 | 780 | 4,300 |
2018/12/04 | 780 | 780 | 780 | 780 | 100 |
2018/12/03 | 786 | 794 | 778 | 782 | 3,100 |
2018/11/30 | 784 | 784 | 778 | 778 | 2,900 |
2018/11/29 | 793 | 794 | 783 | 784 | 1,500 |
2018/11/28 | 792 | 793 | 792 | 793 | 1,200 |
2018/11/27 | 780 | 792 | 779 | 780 | 3,000 |
2018/11/26 | 793 | 793 | 778 | 780 | 3,900 |
2018/11/22 | 780 | 787 | 780 | 787 | 600 |
2018/11/21 | 787 | 787 | 787 | 787 | 200 |
2018/11/20 | 778 | 779 | 778 | 778 | 700 |
2018/11/19 | 785 | 785 | 779 | 785 | 700 |
2018/11/16 | 781 | 781 | 778 | 778 | 400 |
2018/11/15 | 778 | 780 | 778 | 780 | 200 |
2018/11/14 | 789 | 789 | 777 | 777 | 1,300 |
2018/11/13 | 781 | 793 | 777 | 792 | 1,400 |
2018/11/12 | 779 | 793 | 778 | 787 | 3,200 |
2018/11/09 | 783 | 785 | 780 | 780 | 2,500 |
2018/11/08 | 794 | 794 | 783 | 783 | 1,400 |
2018/11/07 | 784 | 793 | 780 | 791 | 1,500 |
2018/11/06 | 793 | 796 | 793 | 796 | 800 |
2018/11/05 | 786 | 791 | 786 | 790 | 700 |
2018/11/02 | 781 | 787 | 781 | 787 | 1,400 |
2018/11/01 | 796 | 796 | 795 | 796 | 1,800 |
2018/10/31 | 796 | 796 | 775 | 778 | 1,200 |
2018/10/30 | 777 | 790 | 774 | 790 | 4,300 |
2018/10/29 | 783 | 783 | 782 | 782 | 1,900 |
2018/10/26 | 790 | 790 | 782 | 782 | 500 |
2018/10/25 | 784 | 785 | 779 | 779 | 3,700 |
2018/10/23 | 784 | 784 | 784 | 784 | 100 |
2018/10/22 | 787 | 792 | 787 | 792 | 1,100 |
2018/10/19 | 790 | 790 | 781 | 781 | 1,700 |
2018/10/18 | 787 | 790 | 786 | 790 | 1,700 |
2018/10/17 | 797 | 797 | 797 | 797 | 200 |
2018/10/16 | 795 | 797 | 795 | 797 | 900 |
2018/10/15 | 790 | 790 | 790 | 790 | 700 |
2018/10/12 | 778 | 795 | 778 | 795 | 1,300 |
2018/10/11 | 784 | 784 | 777 | 777 | 2,600 |
2018/10/10 | 786 | 786 | 785 | 785 | 300 |
2018/10/09 | 790 | 790 | 785 | 785 | 400 |
2018/10/05 | 794 | 794 | 794 | 794 | 100 |
2018/10/04 | 780 | 798 | 780 | 797 | 3,300 |
2018/10/03 | 785 | 785 | 785 | 785 | 1,000 |
2018/10/02 | 793 | 795 | 793 | 794 | 500 |
2018/10/01 | 807 | 807 | 782 | 795 | 2,100 |
2018/09/28 | 823 | 823 | 791 | 792 | 4,400 |
2018/09/27 | 791 | 809 | 790 | 809 | 3,200 |
2018/09/26 | 775 | 790 | 775 | 778 | 2,900 |
2018/09/25 | 785 | 795 | 782 | 790 | 1,200 |
2018/09/21 | 784 | 795 | 782 | 795 | 1,600 |
2018/09/20 | 778 | 784 | 778 | 779 | 600 |
2018/09/19 | 781 | 797 | 775 | 777 | 3,000 |
2018/09/18 | 781 | 781 | 776 | 781 | 1,300 |
2018/09/14 | 786 | 787 | 777 | 777 | 1,900 |
2018/09/13 | 777 | 781 | 777 | 781 | 600 |
2018/09/12 | 779 | 779 | 778 | 778 | 300 |
2018/09/11 | 779 | 781 | 777 | 777 | 1,200 |
2018/09/10 | 787 | 797 | 777 | 782 | 1,400 |
2018/09/07 | 780 | 783 | 774 | 783 | 1,500 |
2018/09/06 | 785 | 785 | 780 | 780 | 3,400 |
2018/09/05 | 785 | 791 | 785 | 785 | 500 |
2018/09/04 | 790 | 790 | 785 | 790 | 800 |
2018/09/03 | 786 | 793 | 786 | 786 | 900 |
2018/08/31 | 786 | 786 | 785 | 785 | 5,200 |
2018/08/29 | 805 | 805 | 790 | 801 | 1,700 |
2018/08/28 | 803 | 803 | 790 | 791 | 1,000 |
2018/08/27 | 800 | 800 | 800 | 800 | 300 |
2018/08/24 | 800 | 800 | 800 | 800 | 200 |
2018/08/23 | 800 | 800 | 785 | 785 | 1,600 |
2018/08/22 | 791 | 791 | 791 | 791 | 100 |
2018/08/21 | 790 | 802 | 790 | 801 | 1,700 |
2018/08/17 | 800 | 802 | 800 | 802 | 500 |
2018/08/16 | 791 | 791 | 791 | 791 | 100 |
2018/08/15 | 800 | 800 | 791 | 791 | 1,000 |
2018/08/13 | 802 | 802 | 794 | 795 | 1,800 |
2018/08/10 | 804 | 804 | 792 | 792 | 400 |
2018/08/08 | 792 | 800 | 792 | 793 | 2,100 |
2018/08/07 | 793 | 793 | 793 | 793 | 200 |
2018/08/06 | 806 | 806 | 805 | 805 | 600 |
2018/08/03 | 795 | 800 | 791 | 791 | 400 |
2018/08/02 | 793 | 795 | 793 | 795 | 200 |
2018/08/01 | 794 | 807 | 794 | 800 | 1,200 |
2018/07/31 | 790 | 805 | 790 | 794 | 2,100 |
2018/07/30 | 798 | 798 | 797 | 797 | 1,000 |
2018/07/27 | 798 | 809 | 791 | 798 | 1,600 |
2018/07/26 | 805 | 805 | 800 | 800 | 200 |
2018/07/25 | 796 | 805 | 796 | 805 | 200 |
2018/07/24 | 811 | 811 | 801 | 805 | 300 |
2018/07/23 | 810 | 810 | 810 | 810 | 1,100 |
2018/07/20 | 803 | 803 | 786 | 795 | 1,700 |
2018/07/19 | 793 | 804 | 793 | 804 | 400 |
2018/07/18 | 795 | 795 | 795 | 795 | 900 |
2018/07/17 | 800 | 809 | 793 | 797 | 1,700 |
2018/07/13 | 805 | 805 | 796 | 799 | 2,100 |
2018/07/12 | 821 | 821 | 789 | 789 | 4,600 |
2018/07/11 | 815 | 820 | 815 | 820 | 1,000 |
2018/07/10 | 824 | 825 | 821 | 821 | 1,400 |
2018/07/09 | 822 | 822 | 822 | 822 | 100 |
2018/07/06 | 829 | 831 | 823 | 823 | 700 |
2018/07/05 | 825 | 825 | 824 | 824 | 1,400 |
2018/07/04 | 833 | 833 | 833 | 833 | 300 |
2018/07/03 | 825 | 840 | 825 | 831 | 900 |
2018/07/02 | 841 | 841 | 825 | 825 | 2,200 |
2018/06/29 | 840 | 849 | 840 | 840 | 1,300 |
2018/06/28 | 855 | 855 | 849 | 849 | 3,400 |
2018/06/26 | 829 | 854 | 829 | 849 | 7,400 |
2018/06/25 | 840 | 840 | 840 | 840 | 300 |
2018/06/21 | 840 | 842 | 840 | 840 | 1,900 |
2018/06/20 | 833 | 836 | 821 | 836 | 2,200 |
2018/06/19 | 846 | 850 | 831 | 844 | 2,800 |
2018/06/18 | 842 | 846 | 839 | 846 | 1,800 |
2018/06/15 | 843 | 843 | 840 | 840 | 900 |
2018/06/14 | 841 | 841 | 834 | 841 | 800 |
2018/06/13 | 832 | 840 | 832 | 837 | 300 |
2018/06/12 | 835 | 840 | 835 | 835 | 1,700 |
2018/06/11 | 834 | 835 | 831 | 835 | 700 |
2018/06/08 | 839 | 839 | 833 | 833 | 400 |
2018/06/07 | 831 | 833 | 831 | 833 | 300 |
2018/06/06 | 829 | 835 | 829 | 835 | 4,500 |
2018/06/05 | 855 | 855 | 836 | 836 | 700 |
2018/06/04 | 828 | 855 | 828 | 855 | 1,500 |
2018/06/01 | 835 | 845 | 835 | 841 | 3,900 |
2018/05/31 | 830 | 830 | 820 | 827 | 1,300 |
2018/05/30 | 826 | 830 | 821 | 830 | 2,100 |
2018/05/28 | 826 | 826 | 826 | 826 | 400 |
2018/05/25 | 826 | 826 | 826 | 826 | 1,000 |
2018/05/24 | 839 | 839 | 831 | 832 | 700 |
2018/05/23 | 832 | 832 | 832 | 832 | 200 |
2018/05/22 | 840 | 840 | 838 | 839 | 600 |
2018/05/21 | 840 | 842 | 840 | 841 | 700 |
2018/05/18 | 829 | 839 | 829 | 839 | 400 |
2018/05/17 | 838 | 839 | 828 | 833 | 400 |
2018/05/16 | 830 | 830 | 827 | 827 | 1,100 |
2018/05/15 | 847 | 855 | 836 | 837 | 4,500 |
2018/05/14 | 822 | 833 | 822 | 829 | 4,300 |
2018/05/11 | 828 | 829 | 822 | 822 | 400 |
2018/05/10 | 845 | 845 | 812 | 820 | 9,800 |
2018/05/09 | 834 | 844 | 834 | 844 | 500 |
2018/05/08 | 836 | 841 | 826 | 838 | 2,100 |
2018/05/07 | 853 | 853 | 839 | 839 | 700 |
2018/05/02 | 839 | 853 | 836 | 853 | 700 |
2018/05/01 | 845 | 849 | 839 | 839 | 600 |
2018/04/27 | 855 | 855 | 832 | 845 | 5,300 |
2018/04/26 | 855 | 856 | 840 | 856 | 3,900 |
2018/04/25 | 841 | 850 | 841 | 850 | 1,700 |
2018/04/24 | 846 | 857 | 846 | 852 | 3,200 |
2018/04/23 | 841 | 857 | 841 | 841 | 2,000 |
2018/04/20 | 854 | 857 | 845 | 845 | 2,500 |
2018/04/19 | 856 | 858 | 840 | 840 | 3,000 |
2018/04/18 | 835 | 855 | 835 | 855 | 3,000 |
2018/04/17 | 855 | 855 | 835 | 835 | 4,200 |
2018/04/16 | 846 | 859 | 844 | 855 | 800 |
2018/04/13 | 835 | 851 | 835 | 850 | 500 |
2018/04/12 | 850 | 851 | 836 | 836 | 2,200 |
2018/04/11 | 859 | 859 | 832 | 846 | 4,200 |
2018/04/10 | 841 | 860 | 835 | 847 | 7,000 |
2018/04/09 | 817 | 844 | 817 | 826 | 5,700 |
2018/04/06 | 820 | 843 | 811 | 825 | 3,400 |
2018/04/05 | 829 | 835 | 829 | 830 | 300 |
2018/04/04 | 842 | 842 | 830 | 830 | 300 |
2018/04/03 | 828 | 842 | 828 | 842 | 800 |
2018/04/02 | 840 | 842 | 796 | 835 | 6,800 |
2018/03/30 | 840 | 842 | 832 | 840 | 2,800 |
2018/03/29 | 839 | 840 | 839 | 839 | 5,100 |
2018/03/28 | 822 | 840 | 822 | 839 | 15,800 |
2018/03/27 | 840 | 859 | 839 | 856 | 14,000 |
2018/03/26 | 836 | 847 | 815 | 836 | 19,500 |
2018/03/23 | 867 | 879 | 838 | 850 | 13,100 |
2018/03/22 | 878 | 879 | 865 | 879 | 4,300 |
2018/03/20 | 861 | 880 | 861 | 873 | 3,000 |
2018/03/19 | 847 | 885 | 845 | 880 | 9,400 |
2018/03/16 | 855 | 864 | 841 | 862 | 4,300 |
2018/03/15 | 861 | 870 | 853 | 856 | 6,700 |
2018/03/14 | 878 | 886 | 861 | 861 | 2,200 |
2018/03/13 | 892 | 893 | 860 | 879 | 10,200 |
2018/03/12 | 894 | 896 | 880 | 885 | 6,900 |
2018/03/09 | 929 | 930 | 891 | 894 | 12,200 |
2018/03/08 | 882 | 940 | 881 | 929 | 44,200 |
2018/03/07 | 962 | 962 | 868 | 882 | 25,400 |
2018/03/06 | 915 | 1,015 | 915 | 965 | 112,500 |
2018/03/05 | 830 | 913 | 818 | 913 | 63,200 |
2018/03/02 | 800 | 830 | 797 | 830 | 17,400 |
2018/03/01 | 792 | 806 | 790 | 806 | 11,200 |
2018/02/28 | 785 | 801 | 785 | 800 | 14,700 |
2018/02/27 | 780 | 785 | 777 | 785 | 4,600 |
2018/02/26 | 785 | 786 | 780 | 780 | 4,700 |
2018/02/23 | 785 | 785 | 785 | 785 | 1,100 |
2018/02/21 | 780 | 780 | 780 | 780 | 1,200 |
2018/02/20 | 784 | 785 | 782 | 785 | 1,200 |
2018/02/19 | 785 | 785 | 783 | 785 | 2,700 |
2018/02/16 | 786 | 786 | 785 | 785 | 1,400 |
2018/02/15 | 782 | 785 | 777 | 777 | 500 |
2018/02/14 | 776 | 777 | 775 | 775 | 1,500 |
2018/02/13 | 786 | 786 | 778 | 778 | 1,400 |
2018/02/09 | 771 | 784 | 771 | 777 | 5,000 |
2018/02/08 | 784 | 806 | 780 | 806 | 11,100 |
2018/02/07 | 779 | 785 | 779 | 779 | 5,600 |
2018/02/06 | 773 | 779 | 767 | 775 | 10,400 |
2018/02/05 | 780 | 782 | 780 | 782 | 4,600 |
2018/02/02 | 782 | 786 | 781 | 782 | 1,500 |
2018/02/01 | 783 | 784 | 780 | 784 | 2,100 |
2018/01/31 | 782 | 784 | 781 | 783 | 1,700 |
2018/01/30 | 786 | 786 | 781 | 785 | 3,400 |
2018/01/29 | 783 | 787 | 783 | 785 | 2,500 |
2018/01/26 | 784 | 787 | 780 | 783 | 8,200 |
2018/01/25 | 785 | 787 | 784 | 784 | 1,600 |
2018/01/24 | 784 | 788 | 784 | 784 | 1,400 |
2018/01/23 | 790 | 790 | 783 | 784 | 2,400 |
2018/01/22 | 789 | 789 | 785 | 785 | 2,300 |
2018/01/19 | 787 | 788 | 782 | 783 | 1,300 |
2018/01/18 | 787 | 787 | 782 | 784 | 4,300 |
2018/01/17 | 782 | 785 | 781 | 785 | 3,200 |
2018/01/16 | 781 | 785 | 781 | 782 | 2,700 |
2018/01/15 | 787 | 787 | 784 | 784 | 3,900 |
2018/01/12 | 787 | 788 | 786 | 787 | 800 |
2018/01/11 | 789 | 789 | 785 | 786 | 800 |
2018/01/10 | 780 | 799 | 780 | 784 | 9,200 |
2018/01/09 | 783 | 785 | 780 | 785 | 3,100 |
2018/01/05 | 785 | 785 | 782 | 784 | 3,300 |
2018/01/04 | 786 | 786 | 781 | 783 | 2,900 |