9723 (株)京都ホテル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 405 | 405 | 386 | 386 | 3,000 | 386 |
| 2010-12-29 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-12-28 | 381 | 389 | 365 | 389 | 10,000 | 389 |
| 2010-12-27 | 407 | 408 | 406 | 408 | 4,000 | 408 |
| 2010-12-24 | 405 | 406 | 401 | 406 | 7,000 | 406 |
| 2010-12-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-12-21 | 406 | 407 | 398 | 398 | 4,000 | 398 |
| 2010-12-20 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-12-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-12-16 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2010-12-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-12-14 | 410 | 417 | 410 | 416 | 3,000 | 416 |
| 2010-12-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-12-10 | 403 | 411 | 403 | 410 | 8,000 | 410 |
| 2010-12-09 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2010-12-08 | 391 | 397 | 391 | 397 | 3,000 | 397 |
| 2010-12-07 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2010-12-06 | 384 | 394 | 384 | 394 | 3,000 | 394 |
| 2010-12-02 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-12-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-25 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-11-24 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2010-11-19 | 384 | 387 | 384 | 387 | 3,000 | 387 |
| 2010-11-18 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2010-11-17 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 2010-11-16 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-11-12 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2010-11-11 | 390 | 390 | 382 | 382 | 5,000 | 382 |
| 2010-11-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-05 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2010-11-04 | 380 | 380 | 378 | 380 | 7,000 | 380 |
| 2010-11-02 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2010-11-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-10-29 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2010-10-28 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2010-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-10-25 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2010-10-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2010-10-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-10-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-10-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-10-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-10-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-10-05 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-09-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-09-24 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-09-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-09-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-09-15 | 386 | 388 | 386 | 388 | 3,000 | 388 |
| 2010-09-14 | 391 | 391 | 369 | 384 | 15,000 | 384 |
| 2010-09-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-09-10 | 392 | 396 | 392 | 396 | 2,000 | 396 |
| 2010-09-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-09-08 | 384 | 390 | 384 | 390 | 2,000 | 390 |
| 2010-09-07 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2010-09-03 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-09-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-09-01 | 387 | 387 | 385 | 385 | 2,000 | 385 |
| 2010-08-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-08-26 | 382 | 385 | 382 | 385 | 4,000 | 385 |
| 2010-08-25 | 379 | 394 | 379 | 394 | 2,000 | 394 |
| 2010-08-18 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-08-13 | 375 | 400 | 375 | 400 | 3,000 | 400 |
| 2010-08-12 | 388 | 388 | 380 | 380 | 3,000 | 380 |
| 2010-08-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-08-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-07-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-07-16 | 388 | 398 | 388 | 398 | 2,000 | 398 |
| 2010-07-15 | 385 | 399 | 385 | 399 | 3,000 | 399 |
| 2010-07-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-07-06 | 385 | 393 | 385 | 393 | 3,000 | 393 |
| 2010-06-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-06-28 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-06-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-06-24 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-14 | 394 | 399 | 394 | 399 | 2,000 | 399 |
| 2010-06-11 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2010-06-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-05-31 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-05-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-05-27 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2010-05-26 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-05-21 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2010-05-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-05-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-05-18 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-05-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-05-14 | 385 | 387 | 385 | 385 | 3,000 | 385 |
| 2010-05-13 | 379 | 387 | 379 | 385 | 5,000 | 385 |
| 2010-05-11 | 374 | 374 | 373 | 373 | 6,000 | 373 |
| 2010-05-10 | 372 | 372 | 372 | 372 | 9,000 | 372 |
| 2010-05-07 | 397 | 397 | 372 | 372 | 18,000 | 372 |
| 2010-05-06 | 405 | 405 | 398 | 398 | 3,000 | 398 |
| 2010-04-30 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2010-04-28 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-04-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-04-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-04-22 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-04-21 | 390 | 396 | 390 | 396 | 2,000 | 396 |
| 2010-04-19 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-04-16 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-04-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-04-14 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 2010-04-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-04-12 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-04-09 | 405 | 409 | 396 | 396 | 5,000 | 396 |
| 2010-04-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-04-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-04-06 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2010-04-05 | 382 | 384 | 382 | 384 | 2,000 | 384 |
| 2010-04-02 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 2010-04-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-03-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-03-29 | 377 | 378 | 377 | 378 | 3,000 | 378 |
| 2010-03-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-03-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-03-23 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2010-03-19 | 373 | 373 | 368 | 368 | 2,000 | 368 |
| 2010-03-17 | 366 | 367 | 366 | 367 | 5,000 | 367 |
| 2010-03-16 | 366 | 378 | 365 | 365 | 16,000 | 365 |
| 2010-03-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-03-12 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-03-11 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2010-03-10 | 361 | 365 | 360 | 365 | 4,000 | 365 |
| 2010-03-09 | 375 | 375 | 365 | 365 | 16,000 | 365 |
| 2010-03-08 | 375 | 380 | 370 | 380 | 5,000 | 380 |
| 2010-03-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-03-02 | 391 | 391 | 381 | 381 | 8,000 | 381 |
| 2010-03-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-02-25 | 400 | 400 | 396 | 396 | 6,000 | 396 |
| 2010-02-23 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2010-02-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-02-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-02-17 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-02-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2010-02-03 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2010-01-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2010-01-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2010-01-26 | 410 | 416 | 410 | 416 | 3,000 | 416 |
| 2010-01-25 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 2010-01-21 | 426 | 426 | 421 | 421 | 2,000 | 421 |
| 2010-01-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-01-19 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2010-01-15 | 411 | 434 | 411 | 434 | 3,000 | 434 |
| 2010-01-08 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-01-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-01-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-01-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-01-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
分割・併合履歴 ： なし