9723 (株)京都ホテル の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-12-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-12-28 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2004-12-27 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2004-12-24 | 401 | 410 | 400 | 410 | 5,000 | 410 |
| 2004-12-22 | 400 | 405 | 400 | 401 | 3,000 | 401 |
| 2004-12-21 | 400 | 403 | 400 | 403 | 4,000 | 403 |
| 2004-12-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-16 | 389 | 389 | 364 | 369 | 3,000 | 369 |
| 2004-12-15 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2004-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-12-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-12-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-12-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-12-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-11-30 | 380 | 390 | 370 | 390 | 4,000 | 390 |
| 2004-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-11-19 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2004-11-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-11-17 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2004-11-15 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2004-11-12 | 335 | 337 | 330 | 330 | 4,000 | 330 |
| 2004-11-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-11-09 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2004-11-08 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2004-11-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-10-29 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2004-10-25 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2004-10-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-10-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-10-13 | 320 | 320 | 305 | 310 | 6,000 | 310 |
| 2004-10-12 | 325 | 325 | 320 | 325 | 3,000 | 325 |
| 2004-10-07 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-10-04 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-10-01 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-09-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-09-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-09-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-09-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-09-16 | 310 | 312 | 301 | 301 | 10,000 | 301 |
| 2004-09-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-09-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2004-09-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-09-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-09-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-09-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-08-31 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2004-08-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-08-27 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2004-08-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-08-23 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-08-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-08-13 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-08-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-08-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-08-05 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-07-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-07-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-07-27 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-07-26 | 310 | 340 | 310 | 340 | 3,000 | 340 |
| 2004-07-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-21 | 303 | 309 | 303 | 309 | 2,000 | 309 |
| 2004-07-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-07-15 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2004-07-14 | 302 | 324 | 302 | 324 | 2,000 | 324 |
| 2004-07-12 | 310 | 311 | 305 | 305 | 5,000 | 305 |
| 2004-07-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-07-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-07-02 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-07-01 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2004-06-30 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-06-29 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2004-06-28 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2004-06-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-06-23 | 305 | 305 | 301 | 301 | 2,000 | 301 |
| 2004-06-21 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2004-06-17 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-06-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-06-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-06-07 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-06-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-05-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-05-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-05-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-05-24 | 308 | 308 | 300 | 300 | 2,000 | 300 |
| 2004-05-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-05-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-05-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-05-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-10 | 295 | 300 | 290 | 290 | 4,000 | 290 |
| 2004-05-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-04-30 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2004-04-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-04-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-04-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-04-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-04-20 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2004-04-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-04-16 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2004-04-15 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-04-14 | 295 | 295 | 281 | 281 | 2,000 | 281 |
| 2004-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-04-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-04-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-04-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-04-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-04-05 | 300 | 300 | 293 | 293 | 9,000 | 293 |
| 2004-04-02 | 310 | 310 | 300 | 310 | 9,000 | 310 |
| 2004-04-01 | 346 | 347 | 340 | 340 | 9,000 | 340 |
| 2004-03-31 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 2004-03-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-29 | 261 | 275 | 261 | 275 | 6,000 | 275 |
| 2004-03-25 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2004-03-24 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2004-03-23 | 256 | 256 | 252 | 256 | 6,000 | 256 |
| 2004-03-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-03-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-03-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-03-15 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2004-03-12 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-03-11 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2004-03-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-08 | 255 | 255 | 252 | 252 | 5,000 | 252 |
| 2004-03-04 | 252 | 261 | 252 | 261 | 2,000 | 261 |
| 2004-03-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-03-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-02-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-02-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-02-24 | 261 | 261 | 260 | 261 | 4,000 | 261 |
| 2004-02-23 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-02-20 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-02-17 | 260 | 279 | 260 | 279 | 3,000 | 279 |
| 2004-02-09 | 250 | 258 | 250 | 258 | 2,000 | 258 |
| 2004-02-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-19 | 261 | 265 | 260 | 265 | 3,000 | 265 |
| 2004-01-14 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-01-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-01-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし
