9723 (株)京都ホテル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2003-12-26 | 275 | 275 | 260 | 270 | 3,000 | 270 |
| 2003-12-25 | 295 | 295 | 260 | 260 | 2,000 | 260 |
| 2003-12-24 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2003-12-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-19 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2003-12-18 | 281 | 290 | 281 | 290 | 3,000 | 290 |
| 2003-12-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-12-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-12-15 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-12-12 | 260 | 285 | 260 | 285 | 5,000 | 285 |
| 2003-12-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-12-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-12-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-11-26 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2003-11-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-11-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-11-19 | 241 | 260 | 241 | 260 | 2,000 | 260 |
| 2003-11-17 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-11-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-11-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-11-07 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-11-06 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2003-11-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-04 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-10-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-28 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2003-10-27 | 260 | 260 | 243 | 243 | 2,000 | 243 |
| 2003-10-24 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2003-10-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-10-22 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-10-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-10-20 | 252 | 255 | 252 | 252 | 3,000 | 252 |
| 2003-10-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-10-16 | 256 | 256 | 246 | 251 | 3,000 | 251 |
| 2003-10-15 | 251 | 251 | 243 | 251 | 3,000 | 251 |
| 2003-10-14 | 243 | 245 | 243 | 243 | 9,000 | 243 |
| 2003-10-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-07 | 250 | 260 | 250 | 250 | 5,000 | 250 |
| 2003-10-06 | 256 | 265 | 250 | 250 | 4,000 | 250 |
| 2003-10-03 | 251 | 260 | 250 | 250 | 3,000 | 250 |
| 2003-10-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-09-30 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2003-09-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-09-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-09-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-09-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-09-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-09-18 | 254 | 254 | 245 | 245 | 2,000 | 245 |
| 2003-09-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-09-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-09-08 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2003-09-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-09-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-08-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-20 | 300 | 300 | 261 | 261 | 2,000 | 261 |
| 2003-08-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-31 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-07-28 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-07-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-07-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-07-16 | 240 | 240 | 220 | 220 | 5,000 | 220 |
| 2003-07-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-07-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-07-09 | 255 | 255 | 220 | 220 | 4,000 | 220 |
| 2003-07-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-06-20 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-06-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-06-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-06-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-06-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-05-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-05-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-04-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-04-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-04-10 | 215 | 215 | 205 | 205 | 3,000 | 205 |
| 2003-04-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-04-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-20 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-03-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-03-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-02-28 | 240 | 240 | 239 | 239 | 3,000 | 239 |
| 2003-02-26 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2003-02-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-01-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-01-28 | 240 | 240 | 236 | 240 | 3,000 | 240 |
| 2003-01-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-01-23 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2003-01-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-01-21 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-01-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
分割・併合履歴 ： なし