9723 (株)京都ホテル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2009-12-29 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2009-12-28 | 445 | 445 | 435 | 445 | 5,000 | 445 |
| 2009-12-25 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-12-24 | 477 | 489 | 477 | 489 | 3,000 | 489 |
| 2009-12-22 | 475 | 481 | 470 | 481 | 4,000 | 481 |
| 2009-12-21 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2009-12-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-12-17 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2009-12-16 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2009-12-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-12-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-12-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-12-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-11-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-11-27 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2009-11-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-11-25 | 440 | 449 | 440 | 449 | 2,000 | 449 |
| 2009-11-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-11-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-11-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-11-18 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-11-16 | 410 | 439 | 410 | 439 | 2,000 | 439 |
| 2009-11-13 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2009-11-11 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-11-10 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-11-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-10-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-10-23 | 429 | 438 | 429 | 438 | 2,000 | 438 |
| 2009-10-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-10-15 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2009-10-14 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 2009-10-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-10-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-10-07 | 440 | 443 | 426 | 426 | 4,000 | 426 |
| 2009-10-02 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-09-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-09-28 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2009-09-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-09-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-09-17 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-09-15 | 435 | 437 | 435 | 437 | 2,000 | 437 |
| 2009-09-14 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-09-07 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-09-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-08-31 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-08-28 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-08-25 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-08-21 | 430 | 430 | 423 | 423 | 4,000 | 423 |
| 2009-08-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-08-12 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2009-08-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-08-04 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-07-31 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2009-07-29 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2009-07-28 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-07-27 | 416 | 421 | 416 | 421 | 2,000 | 421 |
| 2009-07-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-07-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-07-13 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-07-06 | 439 | 439 | 423 | 430 | 5,000 | 430 |
| 2009-07-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2009-06-26 | 435 | 438 | 435 | 438 | 3,000 | 438 |
| 2009-06-25 | 410 | 435 | 410 | 435 | 7,000 | 435 |
| 2009-06-24 | 421 | 435 | 421 | 435 | 5,000 | 435 |
| 2009-06-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-06-22 | 423 | 426 | 423 | 426 | 3,000 | 426 |
| 2009-06-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-06-15 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2009-06-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-06-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-06-10 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-06-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-05 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-06-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2009-06-03 | 408 | 410 | 406 | 410 | 4,000 | 410 |
| 2009-06-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2009-06-01 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-05-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2009-05-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-05-27 | 410 | 415 | 410 | 410 | 4,000 | 410 |
| 2009-05-26 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 2009-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-22 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2009-05-21 | 432 | 442 | 430 | 430 | 7,000 | 430 |
| 2009-05-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2009-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-14 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-05-13 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2009-05-11 | 420 | 425 | 420 | 420 | 5,000 | 420 |
| 2009-05-08 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2009-05-01 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2009-04-30 | 450 | 450 | 430 | 430 | 5,000 | 430 |
| 2009-04-24 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2009-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-04-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-07 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2009-04-06 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2009-03-31 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2009-03-30 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2009-03-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-03-19 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2009-03-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-03-11 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2009-03-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-03-06 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2009-03-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-02-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-02-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-02-23 | 490 | 500 | 480 | 480 | 3,000 | 480 |
| 2009-02-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-02-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-02-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-02-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-02-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-02-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-01-30 | 491 | 491 | 490 | 490 | 8,000 | 490 |
| 2009-01-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-01-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-01-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-01-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-01-07 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2009-01-06 | 501 | 501 | 495 | 495 | 3,000 | 495 |
分割・併合履歴 ： なし
