9723 (株)京都ホテル の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 541 | 547 | 540 | 540 | 4,000 | 540 |
| 2013-12-27 | 553 | 553 | 540 | 540 | 7,000 | 540 |
| 2013-12-26 | 550 | 550 | 530 | 531 | 18,000 | 531 |
| 2013-12-25 | 570 | 586 | 570 | 570 | 13,000 | 570 |
| 2013-12-24 | 548 | 559 | 548 | 559 | 12,000 | 559 |
| 2013-12-20 | 537 | 548 | 537 | 548 | 2,000 | 548 |
| 2013-12-19 | 544 | 549 | 530 | 536 | 11,000 | 536 |
| 2013-12-18 | 540 | 540 | 539 | 540 | 5,000 | 540 |
| 2013-12-17 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2013-12-16 | 520 | 525 | 520 | 521 | 4,000 | 521 |
| 2013-12-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-12-12 | 517 | 518 | 512 | 518 | 6,000 | 518 |
| 2013-12-11 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2013-12-10 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2013-12-09 | 510 | 515 | 506 | 506 | 5,000 | 506 |
| 2013-12-06 | 514 | 514 | 501 | 504 | 7,000 | 504 |
| 2013-12-05 | 511 | 511 | 506 | 506 | 13,000 | 506 |
| 2013-12-04 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2013-12-03 | 523 | 525 | 510 | 510 | 17,000 | 510 |
| 2013-12-02 | 522 | 522 | 521 | 522 | 5,000 | 522 |
| 2013-11-29 | 517 | 517 | 510 | 513 | 3,000 | 513 |
| 2013-11-28 | 515 | 517 | 515 | 517 | 2,000 | 517 |
| 2013-11-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2013-11-26 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2013-11-25 | 515 | 520 | 515 | 516 | 3,000 | 516 |
| 2013-11-22 | 507 | 510 | 507 | 510 | 3,000 | 510 |
| 2013-11-21 | 519 | 519 | 507 | 507 | 6,000 | 507 |
| 2013-11-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2013-11-18 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2013-11-15 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2013-11-12 | 500 | 510 | 500 | 502 | 3,000 | 502 |
| 2013-11-11 | 500 | 502 | 489 | 500 | 6,000 | 500 |
| 2013-11-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-11-06 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2013-11-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-11-01 | 512 | 512 | 506 | 506 | 6,000 | 506 |
| 2013-10-31 | 527 | 527 | 515 | 515 | 5,000 | 515 |
| 2013-10-30 | 511 | 520 | 511 | 511 | 9,000 | 511 |
| 2013-10-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2013-10-28 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2013-10-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2013-10-24 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2013-10-23 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2013-10-22 | 522 | 523 | 507 | 523 | 6,000 | 523 |
| 2013-10-21 | 510 | 518 | 510 | 518 | 3,000 | 518 |
| 2013-10-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-10-17 | 507 | 509 | 506 | 506 | 6,000 | 506 |
| 2013-10-16 | 505 | 507 | 505 | 507 | 3,000 | 507 |
| 2013-10-15 | 506 | 507 | 506 | 506 | 4,000 | 506 |
| 2013-10-11 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 2013-10-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2013-10-09 | 508 | 518 | 508 | 518 | 2,000 | 518 |
| 2013-10-08 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2013-10-07 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2013-10-04 | 513 | 520 | 508 | 508 | 7,000 | 508 |
| 2013-10-03 | 509 | 515 | 509 | 513 | 3,000 | 513 |
| 2013-10-02 | 530 | 531 | 510 | 529 | 7,000 | 529 |
| 2013-10-01 | 550 | 550 | 533 | 533 | 5,000 | 533 |
| 2013-09-30 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 2013-09-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-09-26 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2013-09-25 | 535 | 550 | 535 | 550 | 13,000 | 550 |
| 2013-09-24 | 546 | 547 | 520 | 525 | 13,000 | 525 |
| 2013-09-20 | 527 | 543 | 527 | 542 | 10,000 | 542 |
| 2013-09-19 | 530 | 533 | 518 | 532 | 14,000 | 532 |
| 2013-09-18 | 516 | 517 | 508 | 513 | 15,000 | 513 |
| 2013-09-17 | 550 | 550 | 530 | 530 | 26,000 | 530 |
| 2013-09-13 | 619 | 619 | 559 | 570 | 52,000 | 570 |
| 2013-09-12 | 702 | 749 | 603 | 619 | 112,000 | 619 |
| 2013-09-11 | 600 | 679 | 600 | 679 | 44,000 | 679 |
| 2013-09-10 | 540 | 575 | 540 | 575 | 48,000 | 575 |
| 2013-09-09 | 481 | 548 | 481 | 518 | 45,000 | 518 |
| 2013-09-06 | 479 | 479 | 450 | 468 | 9,000 | 468 |
| 2013-09-05 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2013-09-04 | 450 | 455 | 450 | 450 | 3,000 | 450 |
| 2013-09-02 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2013-08-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2013-08-28 | 407 | 450 | 407 | 445 | 5,000 | 445 |
| 2013-08-27 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-08-23 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2013-08-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-08-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-08-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-08-12 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2013-08-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-08-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-08-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-08-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-07-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-07-29 | 415 | 422 | 410 | 410 | 4,000 | 410 |
| 2013-07-26 | 415 | 415 | 402 | 402 | 2,000 | 402 |
| 2013-07-25 | 413 | 415 | 413 | 415 | 3,000 | 415 |
| 2013-07-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-07-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-07-19 | 403 | 405 | 400 | 405 | 4,000 | 405 |
| 2013-07-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-07-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-07-12 | 405 | 405 | 398 | 398 | 2,000 | 398 |
| 2013-07-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-07-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-07-08 | 402 | 402 | 400 | 400 | 3,000 | 400 |
| 2013-07-05 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2013-07-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-07-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-07-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-07-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-06-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-06-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-06-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-06-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-06-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-06-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2013-06-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2013-06-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-06-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-06-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-06-06 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-06-05 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2013-06-03 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2013-05-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-05-27 | 418 | 418 | 405 | 405 | 2,000 | 405 |
| 2013-05-24 | 412 | 412 | 410 | 410 | 3,000 | 410 |
| 2013-05-23 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-05-22 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2013-05-21 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2013-05-17 | 407 | 419 | 407 | 419 | 5,000 | 419 |
| 2013-05-16 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2013-05-15 | 410 | 413 | 409 | 413 | 3,000 | 413 |
| 2013-05-14 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2013-05-13 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2013-05-09 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2013-05-08 | 421 | 434 | 418 | 418 | 7,000 | 418 |
| 2013-05-07 | 406 | 420 | 406 | 420 | 14,000 | 420 |
| 2013-05-02 | 397 | 460 | 397 | 405 | 23,000 | 405 |
| 2013-05-01 | 402 | 402 | 395 | 395 | 5,000 | 395 |
| 2013-04-30 | 391 | 404 | 391 | 402 | 9,000 | 402 |
| 2013-04-26 | 393 | 393 | 391 | 391 | 4,000 | 391 |
| 2013-04-25 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2013-04-24 | 391 | 395 | 391 | 395 | 3,000 | 395 |
| 2013-04-23 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2013-04-22 | 393 | 393 | 391 | 391 | 2,000 | 391 |
| 2013-04-19 | 397 | 397 | 390 | 390 | 3,000 | 390 |
| 2013-04-18 | 391 | 402 | 390 | 402 | 3,000 | 402 |
| 2013-04-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-04-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2013-04-11 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 2013-04-10 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2013-04-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-04-03 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-03-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2013-03-28 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2013-03-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-03-26 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2013-03-25 | 387 | 387 | 385 | 385 | 5,000 | 385 |
| 2013-03-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2013-03-21 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-03-15 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2013-03-14 | 390 | 398 | 390 | 398 | 3,000 | 398 |
| 2013-03-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-03-12 | 385 | 385 | 382 | 382 | 3,000 | 382 |
| 2013-03-11 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 2013-03-06 | 385 | 385 | 382 | 382 | 3,000 | 382 |
| 2013-03-04 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2013-03-01 | 379 | 399 | 379 | 399 | 4,000 | 399 |
| 2013-02-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2013-02-27 | 383 | 389 | 376 | 376 | 11,000 | 376 |
| 2013-02-26 | 379 | 379 | 377 | 377 | 3,000 | 377 |
| 2013-02-25 | 383 | 385 | 379 | 379 | 4,000 | 379 |
| 2013-02-22 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2013-02-21 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2013-02-19 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-02-18 | 377 | 378 | 377 | 378 | 3,000 | 378 |
| 2013-02-15 | 376 | 380 | 376 | 380 | 4,000 | 380 |
| 2013-02-14 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-02-13 | 381 | 381 | 379 | 379 | 4,000 | 379 |
| 2013-02-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2013-02-07 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-02-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2013-02-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-01-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-01-29 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 2013-01-28 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2013-01-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-01-18 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-01-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-01-15 | 376 | 381 | 376 | 381 | 2,000 | 381 |
| 2013-01-11 | 378 | 381 | 374 | 381 | 8,000 | 381 |
| 2013-01-10 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 2013-01-09 | 377 | 379 | 377 | 379 | 2,000 | 379 |
| 2013-01-08 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-01-07 | 380 | 382 | 375 | 382 | 4,000 | 382 |
| 2013-01-04 | 391 | 391 | 372 | 380 | 6,000 | 380 |
分割・併合履歴 ： なし
