9723 (株)京都ホテル の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 600 | 609 | 600 | 600 | 4,000 | 600 |
| 2014-12-29 | 601 | 601 | 590 | 600 | 11,000 | 600 |
| 2014-12-26 | 640 | 640 | 588 | 601 | 24,000 | 601 |
| 2014-12-25 | 633 | 651 | 633 | 645 | 20,000 | 645 |
| 2014-12-24 | 661 | 680 | 621 | 621 | 10,000 | 621 |
| 2014-12-22 | 647 | 650 | 621 | 621 | 5,000 | 621 |
| 2014-12-19 | 592 | 648 | 592 | 647 | 6,000 | 647 |
| 2014-12-18 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2014-12-17 | 600 | 600 | 583 | 583 | 10,000 | 583 |
| 2014-12-16 | 590 | 590 | 583 | 586 | 4,000 | 586 |
| 2014-12-15 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 2014-12-12 | 583 | 592 | 583 | 590 | 6,000 | 590 |
| 2014-12-11 | 580 | 593 | 578 | 593 | 4,000 | 593 |
| 2014-12-10 | 592 | 593 | 583 | 583 | 15,000 | 583 |
| 2014-12-09 | 590 | 590 | 582 | 586 | 5,000 | 586 |
| 2014-12-08 | 597 | 597 | 590 | 590 | 7,000 | 590 |
| 2014-12-05 | 590 | 590 | 585 | 590 | 4,000 | 590 |
| 2014-12-04 | 581 | 590 | 578 | 590 | 14,000 | 590 |
| 2014-12-03 | 589 | 593 | 581 | 585 | 7,000 | 585 |
| 2014-12-02 | 600 | 604 | 595 | 595 | 13,000 | 595 |
| 2014-12-01 | 595 | 600 | 595 | 598 | 8,000 | 598 |
| 2014-11-28 | 600 | 603 | 590 | 590 | 13,000 | 590 |
| 2014-11-27 | 603 | 610 | 590 | 590 | 9,000 | 590 |
| 2014-11-26 | 594 | 606 | 592 | 593 | 9,000 | 593 |
| 2014-11-25 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2014-11-21 | 585 | 590 | 575 | 575 | 15,000 | 575 |
| 2014-11-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2014-11-19 | 584 | 584 | 573 | 573 | 3,000 | 573 |
| 2014-11-18 | 572 | 573 | 570 | 570 | 4,000 | 570 |
| 2014-11-17 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-11-14 | 553 | 572 | 553 | 567 | 12,000 | 567 |
| 2014-11-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-11-12 | 555 | 556 | 550 | 550 | 6,000 | 550 |
| 2014-11-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-11-10 | 560 | 560 | 558 | 558 | 2,000 | 558 |
| 2014-11-07 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2014-11-06 | 560 | 560 | 543 | 547 | 3,000 | 547 |
| 2014-11-05 | 538 | 560 | 538 | 560 | 4,000 | 560 |
| 2014-11-04 | 545 | 550 | 530 | 540 | 7,000 | 540 |
| 2014-10-30 | 535 | 543 | 535 | 543 | 2,000 | 543 |
| 2014-10-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-10-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-10-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-10-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-10-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-10-21 | 522 | 522 | 520 | 520 | 3,000 | 520 |
| 2014-10-20 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2014-10-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2014-10-16 | 530 | 530 | 522 | 522 | 4,000 | 522 |
| 2014-10-14 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2014-10-10 | 530 | 530 | 526 | 526 | 2,000 | 526 |
| 2014-10-07 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2014-10-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-10-02 | 542 | 547 | 542 | 547 | 2,000 | 547 |
| 2014-10-01 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2014-09-30 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2014-09-29 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2014-09-25 | 539 | 549 | 539 | 549 | 5,000 | 549 |
| 2014-09-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2014-09-22 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2014-09-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-09-18 | 548 | 550 | 540 | 540 | 4,000 | 540 |
| 2014-09-16 | 572 | 572 | 550 | 550 | 4,000 | 550 |
| 2014-09-12 | 560 | 560 | 534 | 540 | 5,000 | 540 |
| 2014-09-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2014-09-05 | 537 | 537 | 530 | 530 | 3,000 | 530 |
| 2014-09-04 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2014-09-03 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2014-09-02 | 525 | 528 | 525 | 528 | 2,000 | 528 |
| 2014-09-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-08-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-08-27 | 522 | 522 | 518 | 522 | 4,000 | 522 |
| 2014-08-26 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2014-08-25 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2014-08-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-08-21 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2014-08-19 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2014-08-18 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2014-08-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2014-08-14 | 515 | 525 | 515 | 515 | 4,000 | 515 |
| 2014-08-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-08-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2014-08-07 | 533 | 533 | 525 | 525 | 2,000 | 525 |
| 2014-08-06 | 520 | 523 | 520 | 523 | 2,000 | 523 |
| 2014-07-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-07-29 | 538 | 538 | 524 | 527 | 3,000 | 527 |
| 2014-07-28 | 540 | 540 | 528 | 538 | 3,000 | 538 |
| 2014-07-25 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2014-07-24 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2014-07-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2014-07-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-07-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-07-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-07-15 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 2014-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-07-11 | 506 | 506 | 500 | 500 | 7,000 | 500 |
| 2014-07-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-07-08 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2014-07-07 | 517 | 527 | 517 | 527 | 2,000 | 527 |
| 2014-07-04 | 531 | 545 | 531 | 545 | 10,000 | 545 |
| 2014-07-03 | 510 | 532 | 510 | 525 | 9,000 | 525 |
| 2014-07-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2014-07-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-06-27 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-06-25 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2014-06-24 | 495 | 503 | 495 | 503 | 2,000 | 503 |
| 2014-06-20 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2014-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-06-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-06-12 | 501 | 501 | 496 | 496 | 4,000 | 496 |
| 2014-06-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2014-06-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2014-06-04 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2014-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-05-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-05-23 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2014-05-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-05-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-05-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-05-14 | 487 | 490 | 487 | 490 | 2,000 | 490 |
| 2014-05-13 | 482 | 483 | 482 | 483 | 2,000 | 483 |
| 2014-05-09 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 2014-05-07 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2014-05-02 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2014-05-01 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2014-04-30 | 483 | 483 | 482 | 482 | 4,000 | 482 |
| 2014-04-28 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2014-04-25 | 490 | 490 | 484 | 484 | 2,000 | 484 |
| 2014-04-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-04-21 | 495 | 495 | 487 | 490 | 4,000 | 490 |
| 2014-04-15 | 489 | 489 | 481 | 488 | 5,000 | 488 |
| 2014-04-14 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2014-04-11 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 2014-04-09 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2014-04-04 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 2014-04-01 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-03-28 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2014-03-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2014-03-24 | 495 | 495 | 482 | 485 | 4,000 | 485 |
| 2014-03-20 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2014-03-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-03-14 | 486 | 491 | 486 | 491 | 2,000 | 491 |
| 2014-03-12 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2014-03-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-03-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2014-03-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-03-03 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2014-02-28 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2014-02-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-02-20 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2014-02-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-02-13 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2014-02-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-02-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-02-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-02-04 | 505 | 505 | 490 | 490 | 6,000 | 490 |
| 2014-02-03 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2014-01-30 | 518 | 523 | 506 | 506 | 7,000 | 506 |
| 2014-01-29 | 524 | 530 | 518 | 518 | 6,000 | 518 |
| 2014-01-28 | 527 | 528 | 518 | 520 | 5,000 | 520 |
| 2014-01-27 | 532 | 532 | 514 | 514 | 2,000 | 514 |
| 2014-01-24 | 504 | 533 | 504 | 533 | 2,000 | 533 |
| 2014-01-23 | 515 | 534 | 510 | 534 | 6,000 | 534 |
| 2014-01-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2014-01-20 | 544 | 544 | 524 | 534 | 3,000 | 534 |
| 2014-01-16 | 528 | 545 | 525 | 545 | 6,000 | 545 |
| 2014-01-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2014-01-14 | 511 | 520 | 511 | 520 | 4,000 | 520 |
| 2014-01-09 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2014-01-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2014-01-06 | 535 | 535 | 532 | 535 | 4,000 | 535 |
分割・併合履歴 ： なし