9723 (株)京都ホテル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-12-28 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2006-12-27 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2006-12-26 | 665 | 665 | 665 | 665 | 11,000 | 665 |
| 2006-12-25 | 691 | 698 | 691 | 698 | 8,000 | 698 |
| 2006-12-22 | 699 | 700 | 688 | 688 | 5,000 | 688 |
| 2006-12-21 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2006-12-20 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2006-12-19 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2006-12-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-12-15 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 2006-12-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-12-12 | 700 | 700 | 680 | 680 | 10,000 | 680 |
| 2006-12-11 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 2006-12-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-12-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-12-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-12-05 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2006-12-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-12-01 | 691 | 691 | 680 | 680 | 5,000 | 680 |
| 2006-11-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-11-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-11-28 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2006-11-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-22 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2006-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-17 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2006-11-16 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2006-11-14 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-11-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-11-10 | 695 | 705 | 695 | 705 | 2,000 | 705 |
| 2006-11-06 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2006-10-31 | 678 | 690 | 678 | 685 | 10,000 | 685 |
| 2006-10-30 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-10-27 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-10-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-10-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-10-23 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2006-10-20 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2006-10-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-12 | 625 | 630 | 625 | 630 | 6,000 | 630 |
| 2006-10-04 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-10-03 | 645 | 649 | 645 | 649 | 2,000 | 649 |
| 2006-10-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-29 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-09-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-09-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-09-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-09-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-09-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-09-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-09-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-08-30 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-08-28 | 626 | 626 | 612 | 612 | 2,000 | 612 |
| 2006-08-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-08-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-02 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2006-07-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-07-21 | 610 | 615 | 610 | 610 | 4,000 | 610 |
| 2006-07-19 | 608 | 608 | 601 | 601 | 4,000 | 601 |
| 2006-07-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-07-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-07-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-07-07 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2006-07-04 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-06-28 | 620 | 620 | 600 | 620 | 9,000 | 620 |
| 2006-06-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-22 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-06-15 | 628 | 628 | 627 | 628 | 3,000 | 628 |
| 2006-06-14 | 618 | 628 | 618 | 628 | 3,000 | 628 |
| 2006-06-13 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2006-06-09 | 615 | 635 | 615 | 635 | 2,000 | 635 |
| 2006-06-08 | 621 | 630 | 620 | 630 | 4,000 | 630 |
| 2006-06-06 | 630 | 630 | 621 | 621 | 3,000 | 621 |
| 2006-06-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2006-05-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-30 | 621 | 649 | 621 | 649 | 6,000 | 649 |
| 2006-05-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-05-24 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2006-05-22 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2006-05-19 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-05-18 | 626 | 639 | 626 | 639 | 2,000 | 639 |
| 2006-05-17 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-05-16 | 631 | 631 | 627 | 627 | 3,000 | 627 |
| 2006-05-12 | 637 | 637 | 635 | 635 | 2,000 | 635 |
| 2006-05-11 | 652 | 665 | 650 | 650 | 6,000 | 650 |
| 2006-05-10 | 642 | 665 | 642 | 665 | 3,000 | 665 |
| 2006-05-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-05-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-04-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-04-26 | 645 | 650 | 640 | 650 | 4,000 | 650 |
| 2006-04-24 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2006-04-21 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2006-04-19 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 2006-04-18 | 660 | 665 | 647 | 647 | 6,000 | 647 |
| 2006-04-17 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2006-04-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-04-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-04-11 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-04-10 | 660 | 660 | 654 | 654 | 3,000 | 654 |
| 2006-04-07 | 680 | 684 | 654 | 654 | 5,000 | 654 |
| 2006-04-06 | 660 | 675 | 660 | 675 | 4,000 | 675 |
| 2006-04-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-04-04 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 2006-04-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-03-24 | 618 | 620 | 618 | 620 | 3,000 | 620 |
| 2006-03-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-03-17 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-03-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-03-14 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2006-03-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2006-03-09 | 628 | 628 | 620 | 620 | 6,000 | 620 |
| 2006-03-03 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-03-02 | 627 | 640 | 627 | 640 | 4,000 | 640 |
| 2006-03-01 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2006-02-28 | 629 | 629 | 628 | 628 | 6,000 | 628 |
| 2006-02-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-02-24 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-02-23 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-02-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-02-20 | 628 | 670 | 626 | 670 | 6,000 | 670 |
| 2006-02-17 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-02-16 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2006-02-15 | 631 | 632 | 631 | 632 | 4,000 | 632 |
| 2006-02-13 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2006-02-10 | 668 | 669 | 668 | 669 | 2,000 | 669 |
| 2006-02-09 | 688 | 688 | 669 | 669 | 2,000 | 669 |
| 2006-02-08 | 670 | 670 | 668 | 668 | 3,000 | 668 |
| 2006-02-07 | 660 | 680 | 660 | 680 | 6,000 | 680 |
| 2006-02-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-02-03 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2006-02-01 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-01-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-01-30 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2006-01-26 | 670 | 682 | 670 | 682 | 2,000 | 682 |
| 2006-01-24 | 684 | 685 | 684 | 685 | 2,000 | 685 |
| 2006-01-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-01-20 | 677 | 685 | 677 | 685 | 2,000 | 685 |
| 2006-01-19 | 677 | 685 | 677 | 685 | 5,000 | 685 |
| 2006-01-18 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2006-01-17 | 699 | 699 | 678 | 678 | 3,000 | 678 |
| 2006-01-16 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-01-13 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2006-01-12 | 699 | 699 | 670 | 676 | 10,000 | 676 |
| 2006-01-11 | 700 | 700 | 681 | 699 | 3,000 | 699 |
| 2006-01-10 | 724 | 724 | 700 | 710 | 8,000 | 710 |
| 2006-01-05 | 745 | 750 | 738 | 738 | 6,000 | 738 |
| 2006-01-04 | 765 | 765 | 740 | 740 | 5,000 | 740 |
分割・併合履歴 ： なし
