9723 (株)京都ホテル の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 394 | 394 | 391 | 391 | 4,000 | 391 |
| 2012-12-26 | 399 | 410 | 385 | 402 | 12,000 | 402 |
| 2012-12-25 | 418 | 418 | 407 | 407 | 15,000 | 407 |
| 2012-12-21 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2012-12-20 | 402 | 406 | 402 | 406 | 5,000 | 406 |
| 2012-12-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-12-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-12-14 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-12-13 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-12-11 | 406 | 406 | 404 | 404 | 4,000 | 404 |
| 2012-12-10 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2012-12-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2012-12-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2012-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-11-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2012-11-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-11-28 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2012-11-26 | 399 | 407 | 399 | 407 | 2,000 | 407 |
| 2012-11-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2012-11-21 | 397 | 397 | 395 | 397 | 3,000 | 397 |
| 2012-11-19 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2012-11-16 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 2012-11-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2012-11-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-11-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-19 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2012-10-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-10-04 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-10-03 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2012-10-02 | 398 | 398 | 390 | 396 | 3,000 | 396 |
| 2012-10-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-09-28 | 397 | 397 | 390 | 390 | 3,000 | 390 |
| 2012-09-27 | 399 | 399 | 391 | 391 | 3,000 | 391 |
| 2012-09-26 | 384 | 399 | 384 | 399 | 2,000 | 399 |
| 2012-09-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-09-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-09-21 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2012-09-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2012-09-19 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2012-09-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2012-09-14 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2012-09-13 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2012-09-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-09-10 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-08-30 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-08-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-08-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-08-20 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 2012-08-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-08-13 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2012-08-09 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2012-08-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-08-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-07-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-07-26 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2012-07-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-07-23 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2012-07-20 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2012-07-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-07-17 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2012-07-13 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2012-07-12 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2012-07-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-06-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-06-25 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2012-06-21 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2012-06-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-06-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2012-06-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2012-05-31 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2012-05-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2012-05-15 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2012-05-10 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-05-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-05-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-04-24 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 2012-04-20 | 366 | 366 | 364 | 364 | 2,000 | 364 |
| 2012-04-12 | 366 | 366 | 364 | 364 | 2,000 | 364 |
| 2012-04-09 | 365 | 366 | 365 | 366 | 3,000 | 366 |
| 2012-04-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2012-04-03 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2012-03-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2012-03-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2012-03-27 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2012-03-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-03-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-03-21 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-03-19 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-03-15 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-03-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-03-09 | 367 | 368 | 367 | 368 | 2,000 | 368 |
| 2012-03-08 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2012-03-06 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2012-03-05 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2012-03-02 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2012-03-01 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2012-02-27 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-02-24 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-02-23 | 364 | 368 | 364 | 368 | 6,000 | 368 |
| 2012-02-22 | 369 | 369 | 361 | 361 | 2,000 | 361 |
| 2012-02-21 | 363 | 369 | 356 | 369 | 13,000 | 369 |
| 2012-02-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-02-17 | 357 | 363 | 357 | 363 | 5,000 | 363 |
| 2012-02-16 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2012-02-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-02-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-02-07 | 375 | 375 | 367 | 367 | 2,000 | 367 |
| 2012-02-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2012-02-03 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2012-02-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-01-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-01-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-01-27 | 374 | 374 | 368 | 368 | 2,000 | 368 |
| 2012-01-26 | 368 | 376 | 368 | 376 | 4,000 | 376 |
| 2012-01-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-01-24 | 368 | 368 | 360 | 367 | 11,000 | 367 |
| 2012-01-23 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2012-01-20 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2012-01-17 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2012-01-13 | 395 | 395 | 387 | 387 | 3,000 | 387 |
| 2012-01-12 | 387 | 395 | 387 | 395 | 2,000 | 395 |
| 2012-01-11 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-01-05 | 387 | 411 | 387 | 411 | 11,000 | 411 |
分割・併合履歴 ： なし