9723 (株)京都ホテル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 770 | 770 | 768 | 768 | 2,000 | 768 |
| 2005-12-29 | 742 | 752 | 740 | 752 | 9,000 | 752 |
| 2005-12-28 | 784 | 784 | 740 | 740 | 7,000 | 740 |
| 2005-12-27 | 814 | 814 | 795 | 795 | 4,000 | 795 |
| 2005-12-26 | 805 | 817 | 805 | 815 | 10,000 | 815 |
| 2005-12-22 | 805 | 810 | 805 | 805 | 7,000 | 805 |
| 2005-12-21 | 815 | 818 | 802 | 803 | 8,000 | 803 |
| 2005-12-20 | 791 | 815 | 791 | 815 | 7,000 | 815 |
| 2005-12-19 | 818 | 818 | 800 | 800 | 4,000 | 800 |
| 2005-12-16 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2005-12-15 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2005-12-14 | 784 | 791 | 783 | 786 | 9,000 | 786 |
| 2005-12-13 | 795 | 805 | 795 | 805 | 3,000 | 805 |
| 2005-12-12 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 2005-12-09 | 797 | 800 | 797 | 800 | 4,000 | 800 |
| 2005-12-08 | 781 | 798 | 780 | 798 | 4,000 | 798 |
| 2005-12-07 | 798 | 799 | 768 | 797 | 5,000 | 797 |
| 2005-12-06 | 777 | 798 | 769 | 798 | 11,000 | 798 |
| 2005-12-02 | 712 | 735 | 712 | 735 | 4,000 | 735 |
| 2005-12-01 | 701 | 708 | 701 | 708 | 6,000 | 708 |
| 2005-11-30 | 700 | 713 | 700 | 713 | 5,000 | 713 |
| 2005-11-29 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2005-11-28 | 693 | 698 | 690 | 698 | 5,000 | 698 |
| 2005-11-25 | 697 | 698 | 684 | 684 | 5,000 | 684 |
| 2005-11-24 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-11-22 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 2005-11-21 | 667 | 680 | 667 | 680 | 2,000 | 680 |
| 2005-11-18 | 688 | 688 | 676 | 676 | 5,000 | 676 |
| 2005-11-17 | 676 | 688 | 676 | 688 | 3,000 | 688 |
| 2005-11-16 | 680 | 700 | 680 | 700 | 6,000 | 700 |
| 2005-11-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-11-14 | 686 | 702 | 680 | 680 | 11,000 | 680 |
| 2005-11-11 | 650 | 670 | 640 | 670 | 5,000 | 670 |
| 2005-11-10 | 635 | 650 | 630 | 650 | 12,000 | 650 |
| 2005-11-09 | 650 | 650 | 632 | 649 | 5,000 | 649 |
| 2005-11-08 | 670 | 670 | 650 | 650 | 8,000 | 650 |
| 2005-11-07 | 666 | 666 | 634 | 634 | 9,000 | 634 |
| 2005-11-04 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-11-02 | 687 | 687 | 660 | 670 | 12,000 | 670 |
| 2005-11-01 | 745 | 745 | 670 | 690 | 25,000 | 690 |
| 2005-10-31 | 720 | 758 | 720 | 738 | 21,000 | 738 |
| 2005-10-28 | 699 | 699 | 650 | 660 | 11,000 | 660 |
| 2005-10-27 | 870 | 880 | 690 | 709 | 56,000 | 709 |
| 2005-10-26 | 740 | 790 | 740 | 790 | 30,000 | 790 |
| 2005-10-25 | 631 | 690 | 631 | 690 | 24,000 | 690 |
| 2005-10-24 | 570 | 600 | 570 | 590 | 12,000 | 590 |
| 2005-10-21 | 530 | 539 | 530 | 539 | 9,000 | 539 |
| 2005-10-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-10-19 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 2005-10-18 | 536 | 536 | 530 | 530 | 2,000 | 530 |
| 2005-10-17 | 525 | 526 | 525 | 526 | 2,000 | 526 |
| 2005-10-14 | 539 | 540 | 527 | 527 | 5,000 | 527 |
| 2005-10-13 | 540 | 540 | 527 | 527 | 2,000 | 527 |
| 2005-10-12 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 2005-10-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-10-07 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2005-10-06 | 522 | 522 | 521 | 522 | 3,000 | 522 |
| 2005-10-05 | 525 | 529 | 525 | 529 | 2,000 | 529 |
| 2005-10-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-10-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-09-30 | 520 | 530 | 515 | 530 | 6,000 | 530 |
| 2005-09-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-09-28 | 537 | 537 | 530 | 530 | 6,000 | 530 |
| 2005-09-27 | 530 | 535 | 530 | 535 | 4,000 | 535 |
| 2005-09-26 | 511 | 530 | 511 | 530 | 11,000 | 530 |
| 2005-09-22 | 503 | 511 | 503 | 511 | 2,000 | 511 |
| 2005-09-21 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2005-09-20 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 2005-09-16 | 502 | 503 | 502 | 503 | 3,000 | 503 |
| 2005-09-15 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2005-09-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-09-13 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2005-09-09 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2005-09-08 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2005-09-07 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2005-09-05 | 500 | 507 | 500 | 507 | 3,000 | 507 |
| 2005-09-02 | 470 | 471 | 470 | 470 | 5,000 | 470 |
| 2005-08-29 | 460 | 500 | 460 | 500 | 3,000 | 500 |
| 2005-08-26 | 435 | 455 | 435 | 455 | 3,000 | 455 |
| 2005-08-24 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2005-08-23 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2005-08-22 | 430 | 430 | 422 | 422 | 2,000 | 422 |
| 2005-08-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-08-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-08-15 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2005-08-08 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2005-08-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-08-04 | 440 | 440 | 415 | 415 | 2,000 | 415 |
| 2005-08-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-08-01 | 411 | 416 | 411 | 416 | 2,000 | 416 |
| 2005-07-29 | 410 | 410 | 402 | 402 | 2,000 | 402 |
| 2005-07-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-07-26 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-07-22 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-07-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-07-15 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2005-07-14 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2005-07-13 | 403 | 403 | 402 | 402 | 3,000 | 402 |
| 2005-07-11 | 410 | 411 | 404 | 411 | 3,000 | 411 |
| 2005-07-01 | 415 | 415 | 401 | 401 | 2,000 | 401 |
| 2005-06-29 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-06-28 | 416 | 416 | 410 | 410 | 2,000 | 410 |
| 2005-06-27 | 417 | 417 | 416 | 416 | 2,000 | 416 |
| 2005-06-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-06-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-06-17 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2005-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-06-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-06-14 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2005-06-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-06-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-26 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2005-05-25 | 396 | 396 | 395 | 395 | 6,000 | 395 |
| 2005-05-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-05-20 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-05-18 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2005-05-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-05-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-10 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2005-05-09 | 395 | 398 | 380 | 385 | 6,000 | 385 |
| 2005-05-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-04-28 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2005-04-27 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-04-26 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2005-04-25 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2005-04-22 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2005-04-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-04-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-04-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-04-14 | 390 | 399 | 390 | 399 | 3,000 | 399 |
| 2005-04-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-04-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-04-07 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-04-05 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2005-04-04 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2005-04-01 | 390 | 390 | 384 | 390 | 4,000 | 390 |
| 2005-03-31 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2005-03-28 | 404 | 406 | 404 | 406 | 3,000 | 406 |
| 2005-03-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-03-24 | 407 | 408 | 402 | 403 | 6,000 | 403 |
| 2005-03-23 | 397 | 407 | 396 | 407 | 6,000 | 407 |
| 2005-03-22 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2005-03-18 | 420 | 420 | 395 | 395 | 3,000 | 395 |
| 2005-03-16 | 400 | 405 | 395 | 395 | 4,000 | 395 |
| 2005-03-15 | 409 | 410 | 405 | 405 | 10,000 | 405 |
| 2005-03-14 | 380 | 400 | 380 | 400 | 27,000 | 400 |
| 2005-03-11 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 2005-03-10 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2005-03-09 | 370 | 370 | 364 | 364 | 7,000 | 364 |
| 2005-03-08 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-03-07 | 368 | 370 | 368 | 369 | 6,000 | 369 |
| 2005-03-04 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2005-03-03 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2005-03-02 | 360 | 363 | 353 | 363 | 3,000 | 363 |
| 2005-03-01 | 360 | 360 | 351 | 351 | 9,000 | 351 |
| 2005-02-28 | 368 | 368 | 360 | 360 | 19,000 | 360 |
| 2005-02-25 | 366 | 368 | 363 | 368 | 5,000 | 368 |
| 2005-02-24 | 363 | 376 | 363 | 370 | 21,000 | 370 |
| 2005-02-23 | 355 | 355 | 347 | 347 | 9,000 | 347 |
| 2005-02-16 | 370 | 385 | 370 | 385 | 3,000 | 385 |
| 2005-02-15 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2005-02-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-02-08 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2005-02-02 | 347 | 374 | 347 | 374 | 2,000 | 374 |
| 2005-02-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-01-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-01-26 | 346 | 346 | 345 | 346 | 3,000 | 346 |
| 2005-01-25 | 360 | 360 | 345 | 346 | 3,000 | 346 |
| 2005-01-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2005-01-21 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-01-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-17 | 361 | 369 | 361 | 369 | 2,000 | 369 |
| 2005-01-11 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2005-01-05 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 2005-01-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： なし