9723 (株)京都ホテル の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2011-12-27 | 412 | 422 | 412 | 422 | 3,000 | 422 |
| 2011-12-26 | 412 | 415 | 412 | 412 | 10,000 | 412 |
| 2011-12-22 | 405 | 415 | 405 | 415 | 5,000 | 415 |
| 2011-12-21 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2011-12-20 | 394 | 405 | 394 | 397 | 4,000 | 397 |
| 2011-12-19 | 408 | 415 | 408 | 410 | 3,000 | 410 |
| 2011-12-16 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2011-12-15 | 398 | 398 | 395 | 395 | 6,000 | 395 |
| 2011-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-12-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-12-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-12-08 | 403 | 405 | 400 | 400 | 3,000 | 400 |
| 2011-12-07 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2011-12-05 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2011-12-01 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2011-11-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-11-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-11-16 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 2011-11-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-11-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-11-08 | 391 | 392 | 381 | 392 | 7,000 | 392 |
| 2011-10-31 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-10-28 | 392 | 400 | 392 | 400 | 2,000 | 400 |
| 2011-10-26 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2011-10-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-10-24 | 392 | 393 | 390 | 390 | 4,000 | 390 |
| 2011-10-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-10-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-10-19 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2011-10-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2011-10-17 | 394 | 394 | 386 | 386 | 2,000 | 386 |
| 2011-10-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2011-10-13 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-10-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-10-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-10-04 | 378 | 378 | 375 | 375 | 5,000 | 375 |
| 2011-09-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-08 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-09-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-09-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2011-09-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-08-31 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2011-08-29 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-08-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-08-22 | 399 | 399 | 380 | 380 | 2,000 | 380 |
| 2011-08-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-08-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-08-11 | 390 | 390 | 374 | 374 | 2,000 | 374 |
| 2011-08-10 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2011-08-09 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-08-05 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2011-08-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-08-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-08-01 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2011-07-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-07-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-07-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-07-14 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-07-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-06-06 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-06-03 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-05-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-05-30 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-05-18 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2011-05-17 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2011-05-13 | 387 | 387 | 384 | 384 | 4,000 | 384 |
| 2011-05-11 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 2011-05-10 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-05-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-05-06 | 387 | 401 | 387 | 401 | 3,000 | 401 |
| 2011-04-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-04-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-04-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-04-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2011-04-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-04-15 | 386 | 386 | 373 | 373 | 4,000 | 373 |
| 2011-04-14 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-04-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-04-04 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-03-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-03-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2011-03-25 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-03-24 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-03-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-03-18 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2011-03-17 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2011-03-16 | 280 | 330 | 280 | 312 | 9,000 | 312 |
| 2011-03-15 | 339 | 339 | 276 | 280 | 8,000 | 280 |
| 2011-03-14 | 375 | 375 | 355 | 355 | 4,000 | 355 |
| 2011-03-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-03-09 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-03-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-03-07 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2011-03-03 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-03-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-02-24 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2011-02-22 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-02-15 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-02-01 | 387 | 393 | 382 | 382 | 3,000 | 382 |
| 2011-01-31 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2011-01-28 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-01-24 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2011-01-21 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2011-01-19 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2011-01-18 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-01-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-01-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2011-01-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-01-11 | 386 | 386 | 381 | 381 | 3,000 | 381 |
| 2011-01-07 | 383 | 386 | 381 | 386 | 5,000 | 386 |
| 2011-01-06 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2011-01-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-01-04 | 383 | 383 | 383 | 383 | 1,000 | 383 |
分割・併合履歴 ： なし