9723 (株)京都ホテル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 512 | 515 | 502 | 502 | 5,000 | 502 |
| 2008-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-12-25 | 515 | 515 | 505 | 510 | 4,000 | 510 |
| 2008-12-24 | 525 | 538 | 525 | 538 | 4,000 | 538 |
| 2008-12-22 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2008-12-19 | 538 | 538 | 518 | 518 | 4,000 | 518 |
| 2008-12-18 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2008-12-16 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-12-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-12-12 | 525 | 525 | 512 | 512 | 2,000 | 512 |
| 2008-12-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-12-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-12-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-12-05 | 525 | 525 | 510 | 510 | 3,000 | 510 |
| 2008-12-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-12-03 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2008-12-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-11-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-11-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2008-11-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-11-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-11-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-11-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2008-11-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-11-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-11-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-11-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-10-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-10-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-10-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-10-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-10-14 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2008-10-10 | 499 | 500 | 480 | 500 | 6,000 | 500 |
| 2008-10-09 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-10-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-10-07 | 540 | 540 | 511 | 511 | 2,000 | 511 |
| 2008-10-02 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2008-10-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2008-09-18 | 565 | 570 | 560 | 570 | 3,000 | 570 |
| 2008-09-16 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2008-09-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-09-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-09-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-09-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-09-04 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2008-08-29 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2008-08-28 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2008-08-19 | 580 | 582 | 580 | 580 | 4,000 | 580 |
| 2008-08-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2008-08-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-08-11 | 585 | 600 | 585 | 600 | 3,000 | 600 |
| 2008-08-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-08-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-08-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-29 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2008-07-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-07-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-07-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-07-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-07-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-06-30 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-06-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-06-26 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-06-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-06-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-06-19 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-06-13 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-06-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-06-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-06-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-06-04 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 2008-05-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-05-21 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2008-05-20 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2008-05-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-05-12 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-05-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-04-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-04-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-04-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-03-31 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2008-03-25 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2008-03-24 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2008-03-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-03-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-03-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-02-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-02-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-14 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2008-01-30 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2008-01-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-01-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-01-25 | 542 | 560 | 542 | 560 | 3,000 | 560 |
| 2008-01-24 | 524 | 530 | 524 | 530 | 2,000 | 530 |
| 2008-01-22 | 520 | 550 | 510 | 533 | 4,000 | 533 |
| 2008-01-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-18 | 511 | 520 | 510 | 516 | 15,000 | 516 |
| 2008-01-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-01-16 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2008-01-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2008-01-11 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 2008-01-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-01-09 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2008-01-04 | 632 | 632 | 632 | 632 | 1,000 | 632 |
分割・併合履歴 ： なし