9723 (株)京都ホテル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2007-12-26 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2007-12-25 | 630 | 630 | 600 | 611 | 4,000 | 611 |
| 2007-12-21 | 653 | 654 | 653 | 654 | 3,000 | 654 |
| 2007-12-20 | 645 | 652 | 640 | 652 | 5,000 | 652 |
| 2007-12-19 | 645 | 654 | 645 | 654 | 2,000 | 654 |
| 2007-12-18 | 646 | 649 | 645 | 649 | 4,000 | 649 |
| 2007-12-17 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2007-12-14 | 645 | 645 | 641 | 641 | 2,000 | 641 |
| 2007-12-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-12-12 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 2007-12-11 | 636 | 639 | 636 | 639 | 3,000 | 639 |
| 2007-12-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-12-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-12-05 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-12-04 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2007-11-29 | 620 | 628 | 620 | 628 | 3,000 | 628 |
| 2007-11-28 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-11-26 | 630 | 630 | 615 | 615 | 4,000 | 615 |
| 2007-11-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-11-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-11-15 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-11-08 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2007-11-02 | 640 | 640 | 621 | 640 | 3,000 | 640 |
| 2007-10-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-10-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-10-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-10-22 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2007-10-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-10-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2007-10-12 | 636 | 640 | 636 | 640 | 3,000 | 640 |
| 2007-10-10 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2007-10-09 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-10-05 | 639 | 639 | 636 | 636 | 3,000 | 636 |
| 2007-10-03 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2007-10-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-09-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-09-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-09-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-09-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-09-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-09-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-08-31 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-08-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-08-24 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2007-08-20 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2007-08-17 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2007-08-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-08-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-08-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-07-31 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-07-30 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-07-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-07-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-07-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-07-19 | 611 | 612 | 611 | 612 | 2,000 | 612 |
| 2007-07-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-11 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-03 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2007-06-29 | 639 | 639 | 635 | 635 | 4,000 | 635 |
| 2007-06-27 | 616 | 616 | 610 | 610 | 7,000 | 610 |
| 2007-06-26 | 626 | 626 | 608 | 610 | 6,000 | 610 |
| 2007-06-25 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-06-22 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-06-21 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2007-06-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-06-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-08 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2007-06-06 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2007-06-05 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2007-05-31 | 640 | 660 | 640 | 660 | 2,000 | 660 |
| 2007-05-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-05-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-05-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-05-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2007-05-17 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2007-05-16 | 638 | 645 | 635 | 645 | 4,000 | 645 |
| 2007-05-15 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2007-05-14 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2007-05-10 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2007-05-09 | 651 | 651 | 631 | 631 | 11,000 | 631 |
| 2007-04-25 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-04-24 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-04-20 | 656 | 661 | 651 | 661 | 4,000 | 661 |
| 2007-04-19 | 659 | 669 | 659 | 669 | 2,000 | 669 |
| 2007-04-04 | 651 | 690 | 651 | 690 | 4,000 | 690 |
| 2007-04-03 | 656 | 666 | 648 | 666 | 11,000 | 666 |
| 2007-04-02 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-03-29 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-03-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-20 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2007-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-13 | 685 | 715 | 685 | 710 | 7,000 | 710 |
| 2007-03-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-03-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-02 | 650 | 650 | 641 | 649 | 3,000 | 649 |
| 2007-02-26 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2007-02-23 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 2007-02-22 | 630 | 731 | 630 | 731 | 29,000 | 731 |
| 2007-02-20 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2007-02-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-02-16 | 644 | 644 | 632 | 632 | 3,000 | 632 |
| 2007-02-14 | 632 | 642 | 632 | 642 | 2,000 | 642 |
| 2007-02-13 | 632 | 632 | 630 | 630 | 2,000 | 630 |
| 2007-02-09 | 650 | 650 | 632 | 642 | 3,000 | 642 |
| 2007-02-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-02-06 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2007-02-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-01-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-01-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-01-23 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2007-01-22 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2007-01-19 | 615 | 630 | 615 | 630 | 6,000 | 630 |
| 2007-01-18 | 600 | 609 | 600 | 609 | 3,000 | 609 |
| 2007-01-17 | 597 | 610 | 597 | 610 | 11,000 | 610 |
| 2007-01-16 | 611 | 629 | 600 | 600 | 7,000 | 600 |
| 2007-01-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-11 | 607 | 637 | 607 | 637 | 3,000 | 637 |
| 2007-01-10 | 610 | 620 | 610 | 620 | 2,000 | 620 |
分割・併合履歴 ： なし
