9723 (株)京都ホテル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 936 | 936 | 920 | 930 | 5,300 | 930 |
| 2015-12-29 | 934 | 950 | 920 | 935 | 6,900 | 935 |
| 2015-12-28 | 897 | 933 | 893 | 925 | 12,500 | 925 |
| 2015-12-25 | 963 | 990 | 963 | 990 | 15,300 | 990 |
| 2015-12-24 | 970 | 974 | 958 | 973 | 8,400 | 973 |
| 2015-12-22 | 968 | 970 | 967 | 969 | 2,900 | 969 |
| 2015-12-21 | 962 | 975 | 962 | 972 | 2,300 | 972 |
| 2015-12-18 | 972 | 975 | 963 | 964 | 7,600 | 964 |
| 2015-12-17 | 968 | 977 | 967 | 972 | 3,300 | 972 |
| 2015-12-16 | 951 | 968 | 951 | 957 | 4,800 | 957 |
| 2015-12-15 | 968 | 968 | 961 | 963 | 3,500 | 963 |
| 2015-12-14 | 950 | 960 | 946 | 960 | 3,800 | 960 |
| 2015-12-11 | 960 | 964 | 956 | 964 | 4,300 | 964 |
| 2015-12-10 | 946 | 953 | 945 | 950 | 3,000 | 950 |
| 2015-12-09 | 950 | 950 | 947 | 947 | 2,600 | 947 |
| 2015-12-08 | 951 | 955 | 950 | 950 | 2,600 | 950 |
| 2015-12-07 | 950 | 953 | 948 | 953 | 7,900 | 953 |
| 2015-12-04 | 957 | 957 | 951 | 953 | 2,800 | 953 |
| 2015-12-03 | 964 | 965 | 951 | 956 | 6,100 | 956 |
| 2015-12-02 | 955 | 960 | 955 | 955 | 7,500 | 955 |
| 2015-12-01 | 954 | 954 | 951 | 952 | 4,700 | 952 |
| 2015-11-30 | 952 | 953 | 949 | 950 | 3,900 | 950 |
| 2015-11-27 | 952 | 953 | 940 | 949 | 2,200 | 949 |
| 2015-11-26 | 958 | 958 | 950 | 952 | 1,600 | 952 |
| 2015-11-25 | 948 | 959 | 947 | 950 | 2,800 | 950 |
| 2015-11-24 | 930 | 965 | 924 | 960 | 11,300 | 960 |
| 2015-11-20 | 925 | 928 | 925 | 925 | 1,100 | 925 |
| 2015-11-19 | 921 | 928 | 920 | 923 | 4,600 | 923 |
| 2015-11-18 | 927 | 927 | 910 | 926 | 6,700 | 926 |
| 2015-11-17 | 919 | 925 | 916 | 919 | 3,200 | 919 |
| 2015-11-16 | 910 | 923 | 910 | 915 | 1,300 | 915 |
| 2015-11-13 | 922 | 924 | 910 | 912 | 4,400 | 912 |
| 2015-11-12 | 911 | 919 | 908 | 919 | 10,000 | 919 |
| 2015-11-11 | 920 | 925 | 920 | 920 | 10,600 | 920 |
| 2015-11-10 | 917 | 925 | 915 | 917 | 3,900 | 917 |
| 2015-11-09 | 924 | 926 | 916 | 917 | 3,600 | 917 |
| 2015-11-06 | 917 | 923 | 906 | 923 | 2,500 | 923 |
| 2015-11-05 | 901 | 922 | 901 | 917 | 4,400 | 917 |
| 2015-11-04 | 902 | 910 | 900 | 909 | 4,200 | 909 |
| 2015-11-02 | 918 | 918 | 893 | 901 | 5,900 | 901 |
| 2015-10-30 | 900 | 911 | 900 | 903 | 2,400 | 903 |
| 2015-10-29 | 917 | 917 | 900 | 900 | 6,800 | 900 |
| 2015-10-28 | 900 | 910 | 900 | 909 | 1,300 | 909 |
| 2015-10-27 | 912 | 915 | 895 | 898 | 4,500 | 898 |
| 2015-10-26 | 923 | 923 | 905 | 912 | 4,200 | 912 |
| 2015-10-23 | 912 | 915 | 907 | 908 | 1,100 | 908 |
| 2015-10-22 | 911 | 911 | 910 | 910 | 700 | 910 |
| 2015-10-21 | 906 | 910 | 906 | 910 | 1,600 | 910 |
| 2015-10-20 | 910 | 920 | 906 | 920 | 1,600 | 920 |
| 2015-10-19 | 907 | 911 | 907 | 908 | 800 | 908 |
| 2015-10-16 | 913 | 913 | 904 | 906 | 1,300 | 906 |
| 2015-10-15 | 920 | 920 | 900 | 913 | 3,500 | 913 |
| 2015-10-14 | 900 | 920 | 891 | 900 | 3,500 | 900 |
| 2015-10-13 | 891 | 900 | 891 | 900 | 900 | 900 |
| 2015-10-09 | 908 | 908 | 891 | 891 | 700 | 891 |
| 2015-10-08 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2015-10-07 | 892 | 900 | 880 | 900 | 2,800 | 900 |
| 2015-10-06 | 900 | 900 | 891 | 892 | 1,000 | 892 |
| 2015-10-05 | 895 | 900 | 886 | 888 | 2,800 | 888 |
| 2015-10-02 | 900 | 900 | 895 | 895 | 600 | 895 |
| 2015-10-01 | 900 | 902 | 881 | 886 | 4,700 | 886 |
| 2015-09-30 | 900 | 900 | 899 | 899 | 1,900 | 899 |
| 2015-09-29 | 891 | 891 | 881 | 881 | 1,000 | 881 |
| 2015-09-28 | 890 | 891 | 890 | 891 | 1,800 | 891 |
| 2015-09-25 | 892 | 892 | 880 | 880 | 1,500 | 880 |
| 2015-09-24 | 888 | 890 | 880 | 880 | 900 | 880 |
| 2015-09-18 | 881 | 885 | 880 | 883 | 800 | 883 |
| 2015-09-17 | 873 | 888 | 873 | 881 | 700 | 881 |
| 2015-09-16 | 868 | 894 | 868 | 888 | 2,900 | 888 |
| 2015-09-15 | 861 | 867 | 861 | 867 | 500 | 867 |
| 2015-09-14 | 880 | 880 | 868 | 868 | 300 | 868 |
| 2015-09-11 | 891 | 891 | 865 | 865 | 1,700 | 865 |
| 2015-09-10 | 853 | 890 | 853 | 884 | 1,900 | 884 |
| 2015-09-09 | 885 | 887 | 847 | 853 | 3,200 | 853 |
| 2015-09-08 | 870 | 893 | 840 | 840 | 6,000 | 840 |
| 2015-09-07 | 880 | 907 | 876 | 877 | 2,200 | 877 |
| 2015-09-04 | 925 | 925 | 877 | 891 | 5,500 | 891 |
| 2015-09-03 | 900 | 909 | 883 | 883 | 1,700 | 883 |
| 2015-09-02 | 900 | 901 | 890 | 890 | 3,700 | 890 |
| 2015-09-01 | 935 | 950 | 916 | 916 | 6,300 | 916 |
| 2015-08-31 | 937 | 937 | 931 | 935 | 1,700 | 935 |
| 2015-08-28 | 930 | 933 | 911 | 931 | 3,300 | 931 |
| 2015-08-27 | 933 | 933 | 925 | 925 | 2,200 | 925 |
| 2015-08-26 | 877 | 908 | 863 | 908 | 7,600 | 908 |
| 2015-08-25 | 830 | 880 | 785 | 876 | 13,400 | 876 |
| 2015-08-24 | 896 | 897 | 860 | 860 | 15,900 | 860 |
| 2015-08-21 | 922 | 924 | 901 | 910 | 7,000 | 910 |
| 2015-08-20 | 933 | 943 | 930 | 932 | 7,300 | 932 |
| 2015-08-19 | 940 | 958 | 940 | 942 | 5,800 | 942 |
| 2015-08-18 | 946 | 959 | 946 | 955 | 4,200 | 955 |
| 2015-08-17 | 932 | 950 | 932 | 950 | 4,500 | 950 |
| 2015-08-14 | 935 | 954 | 931 | 935 | 2,800 | 935 |
| 2015-08-13 | 933 | 936 | 920 | 935 | 3,600 | 935 |
| 2015-08-12 | 951 | 952 | 931 | 933 | 9,300 | 933 |
| 2015-08-11 | 982 | 983 | 950 | 958 | 20,200 | 958 |
| 2015-08-10 | 945 | 1,000 | 945 | 997 | 22,300 | 997 |
| 2015-08-07 | 951 | 954 | 938 | 941 | 3,000 | 941 |
| 2015-08-06 | 968 | 970 | 940 | 946 | 2,200 | 946 |
| 2015-08-05 | 943 | 954 | 943 | 954 | 4,100 | 954 |
| 2015-08-04 | 940 | 949 | 936 | 940 | 5,000 | 940 |
| 2015-08-03 | 949 | 949 | 928 | 935 | 6,900 | 935 |
| 2015-07-31 | 969 | 969 | 940 | 947 | 5,300 | 947 |
| 2015-07-30 | 979 | 979 | 955 | 956 | 4,100 | 956 |
| 2015-07-29 | 986 | 986 | 961 | 968 | 8,700 | 968 |
| 2015-07-28 | 1,000 | 1,000 | 951 | 985 | 7,800 | 985 |
| 2015-07-27 | 1,050 | 1,055 | 966 | 999 | 56,300 | 999 |
| 2015-07-24 | 920 | 1,030 | 917 | 987 | 83,200 | 987 |
| 2015-07-23 | 905 | 914 | 900 | 905 | 3,400 | 905 |
| 2015-07-22 | 911 | 911 | 901 | 901 | 1,600 | 901 |
| 2015-07-21 | 912 | 912 | 900 | 909 | 3,300 | 909 |
| 2015-07-17 | 914 | 914 | 898 | 910 | 12,500 | 910 |
| 2015-07-16 | 916 | 916 | 900 | 914 | 4,700 | 914 |
| 2015-07-15 | 907 | 925 | 901 | 916 | 6,600 | 916 |
| 2015-07-14 | 909 | 915 | 897 | 906 | 6,500 | 906 |
| 2015-07-13 | 893 | 907 | 892 | 905 | 5,200 | 905 |
| 2015-07-10 | 915 | 915 | 884 | 908 | 6,700 | 908 |
| 2015-07-09 | 888 | 915 | 851 | 915 | 16,000 | 915 |
| 2015-07-08 | 908 | 938 | 893 | 906 | 17,000 | 906 |
| 2015-07-07 | 909 | 909 | 891 | 900 | 2,000 | 900 |
| 2015-07-06 | 906 | 906 | 898 | 899 | 5,400 | 899 |
| 2015-07-03 | 908 | 911 | 907 | 910 | 2,200 | 910 |
| 2015-07-02 | 920 | 925 | 906 | 906 | 4,100 | 906 |
| 2015-07-01 | 900 | 915 | 900 | 915 | 5,700 | 915 |
| 2015-06-30 | 890 | 910 | 890 | 901 | 5,600 | 901 |
| 2015-06-29 | 925 | 925 | 889 | 910 | 9,400 | 910 |
| 2015-06-26 | 935 | 939 | 912 | 925 | 3,500 | 925 |
| 2015-06-25 | 917 | 935 | 917 | 920 | 2,000 | 920 |
| 2015-06-24 | 915 | 948 | 915 | 939 | 9,600 | 939 |
| 2015-06-23 | 927 | 927 | 911 | 915 | 2,300 | 915 |
| 2015-06-22 | 915 | 927 | 900 | 927 | 5,000 | 927 |
| 2015-06-19 | 909 | 910 | 890 | 909 | 5,200 | 909 |
| 2015-06-18 | 910 | 910 | 897 | 897 | 1,000 | 897 |
| 2015-06-17 | 910 | 920 | 900 | 910 | 7,600 | 910 |
| 2015-06-16 | 910 | 920 | 900 | 910 | 4,100 | 910 |
| 2015-06-15 | 910 | 910 | 900 | 910 | 3,200 | 910 |
| 2015-06-12 | 909 | 915 | 909 | 910 | 500 | 910 |
| 2015-06-11 | 907 | 910 | 895 | 907 | 3,000 | 907 |
| 2015-06-10 | 894 | 909 | 894 | 894 | 4,200 | 894 |
| 2015-06-09 | 915 | 915 | 892 | 894 | 5,400 | 894 |
| 2015-06-08 | 920 | 920 | 900 | 915 | 4,200 | 915 |
| 2015-06-05 | 910 | 915 | 889 | 915 | 3,000 | 915 |
| 2015-06-04 | 920 | 925 | 910 | 925 | 4,500 | 925 |
| 2015-06-03 | 911 | 922 | 911 | 912 | 3,300 | 912 |
| 2015-06-02 | 918 | 918 | 898 | 913 | 11,200 | 913 |
| 2015-06-01 | 915 | 920 | 872 | 919 | 10,000 | 919 |
| 2015-05-29 | 920 | 921 | 896 | 916 | 8,100 | 916 |
| 2015-05-28 | 920 | 922 | 910 | 910 | 6,000 | 910 |
| 2015-05-27 | 920 | 927 | 904 | 920 | 9,700 | 920 |
| 2015-05-26 | 916 | 927 | 898 | 915 | 9,600 | 915 |
| 2015-05-25 | 938 | 938 | 895 | 916 | 11,100 | 916 |
| 2015-05-22 | 949 | 949 | 890 | 938 | 9,900 | 938 |
| 2015-05-21 | 980 | 980 | 947 | 956 | 17,500 | 956 |
| 2015-05-20 | 980 | 980 | 917 | 978 | 51,200 | 978 |
| 2015-05-19 | 837 | 890 | 836 | 890 | 13,300 | 890 |
| 2015-05-18 | 875 | 877 | 842 | 851 | 15,800 | 851 |
| 2015-05-15 | 875 | 895 | 867 | 886 | 5,100 | 886 |
| 2015-05-14 | 876 | 899 | 873 | 873 | 6,500 | 873 |
| 2015-05-13 | 880 | 893 | 870 | 886 | 8,200 | 886 |
| 2015-05-12 | 892 | 892 | 872 | 880 | 8,600 | 880 |
| 2015-05-11 | 913 | 913 | 880 | 892 | 11,200 | 892 |
| 2015-05-08 | 920 | 934 | 915 | 916 | 13,300 | 916 |
| 2015-05-07 | 939 | 945 | 910 | 929 | 14,200 | 929 |
| 2015-05-01 | 930 | 942 | 924 | 928 | 27,000 | 928 |
| 2015-04-30 | 990 | 999 | 938 | 946 | 80,600 | 946 |
| 2015-04-28 | 1,021 | 1,090 | 988 | 1,042 | 161,000 | 1,042 |
| 2015-04-27 | 1,120 | 1,135 | 1,102 | 1,135 | 132,200 | 1,135 |
| 2015-04-24 | 910 | 985 | 873 | 985 | 211,400 | 985 |
| 2015-04-23 | 775 | 895 | 775 | 820 | 69,000 | 820 |
| 2015-04-22 | 753 | 753 | 752 | 753 | 2,600 | 753 |
| 2015-04-21 | 742 | 753 | 742 | 746 | 3,800 | 746 |
| 2015-04-20 | 748 | 750 | 741 | 742 | 3,500 | 742 |
| 2015-04-17 | 755 | 755 | 742 | 747 | 5,500 | 747 |
| 2015-04-16 | 770 | 770 | 753 | 760 | 2,600 | 760 |
| 2015-04-15 | 767 | 768 | 758 | 765 | 3,200 | 765 |
| 2015-04-14 | 762 | 770 | 750 | 767 | 7,700 | 767 |
| 2015-04-13 | 751 | 777 | 745 | 765 | 10,800 | 765 |
| 2015-04-10 | 746 | 765 | 740 | 747 | 8,300 | 747 |
| 2015-04-09 | 744 | 750 | 744 | 744 | 6,600 | 744 |
| 2015-04-08 | 730 | 748 | 730 | 748 | 8,500 | 748 |
| 2015-04-07 | 730 | 744 | 729 | 730 | 7,500 | 730 |
| 2015-04-06 | 759 | 759 | 720 | 748 | 14,400 | 748 |
| 2015-04-03 | 705 | 770 | 705 | 761 | 34,300 | 761 |
| 2015-04-02 | 691 | 707 | 672 | 707 | 2,400 | 707 |
| 2015-04-01 | 697 | 700 | 691 | 691 | 1,600 | 691 |
| 2015-03-31 | 704 | 710 | 681 | 710 | 5,300 | 710 |
| 2015-03-30 | 710 | 710 | 704 | 704 | 2,100 | 704 |
| 2015-03-27 | 708 | 710 | 705 | 705 | 2,700 | 705 |
| 2015-03-26 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2015-03-25 | 704 | 710 | 703 | 710 | 1,700 | 710 |
| 2015-03-24 | 701 | 707 | 701 | 703 | 1,200 | 703 |
| 2015-03-23 | 703 | 710 | 703 | 705 | 3,500 | 705 |
| 2015-03-20 | 705 | 710 | 702 | 703 | 3,700 | 703 |
| 2015-03-19 | 720 | 720 | 710 | 710 | 6,100 | 710 |
| 2015-03-18 | 710 | 720 | 710 | 720 | 8,000 | 720 |
| 2015-03-17 | 700 | 715 | 691 | 714 | 9,200 | 714 |
| 2015-03-16 | 681 | 691 | 675 | 691 | 9,500 | 691 |
| 2015-03-13 | 680 | 682 | 669 | 675 | 5,700 | 675 |
| 2015-03-12 | 670 | 675 | 665 | 665 | 3,200 | 665 |
| 2015-03-11 | 680 | 680 | 668 | 668 | 5,100 | 668 |
| 2015-03-10 | 680 | 684 | 671 | 677 | 3,500 | 677 |
| 2015-03-09 | 686 | 686 | 684 | 684 | 400 | 684 |
| 2015-03-06 | 686 | 686 | 680 | 686 | 2,300 | 686 |
| 2015-03-05 | 676 | 690 | 676 | 686 | 5,200 | 686 |
| 2015-03-04 | 673 | 677 | 672 | 675 | 1,600 | 675 |
| 2015-03-03 | 681 | 681 | 675 | 675 | 5,100 | 675 |
| 2015-03-02 | 689 | 690 | 679 | 681 | 3,200 | 681 |
| 2015-02-27 | 673 | 687 | 673 | 678 | 2,600 | 678 |
| 2015-02-26 | 682 | 682 | 670 | 673 | 3,600 | 673 |
| 2015-02-25 | 684 | 688 | 678 | 682 | 3,200 | 682 |
| 2015-02-24 | 677 | 685 | 677 | 684 | 1,100 | 684 |
| 2015-02-23 | 691 | 697 | 677 | 677 | 7,700 | 677 |
| 2015-02-20 | 694 | 694 | 674 | 681 | 6,400 | 681 |
| 2015-02-19 | 684 | 688 | 679 | 688 | 5,300 | 688 |
| 2015-02-18 | 690 | 694 | 680 | 686 | 4,400 | 686 |
| 2015-02-17 | 675 | 689 | 664 | 685 | 3,800 | 685 |
| 2015-02-16 | 662 | 678 | 662 | 673 | 7,300 | 673 |
| 2015-02-13 | 691 | 691 | 680 | 682 | 6,000 | 682 |
| 2015-02-12 | 685 | 719 | 680 | 684 | 9,800 | 684 |
| 2015-02-10 | 685 | 697 | 680 | 682 | 3,200 | 682 |
| 2015-02-09 | 701 | 730 | 685 | 685 | 12,700 | 685 |
| 2015-02-06 | 695 | 728 | 681 | 694 | 11,000 | 694 |
| 2015-02-05 | 724 | 725 | 700 | 710 | 6,400 | 710 |
| 2015-02-04 | 713 | 730 | 711 | 725 | 5,400 | 725 |
| 2015-02-03 | 708 | 740 | 708 | 711 | 3,900 | 711 |
| 2015-02-02 | 755 | 755 | 700 | 705 | 9,400 | 705 |
| 2015-01-30 | 751 | 785 | 745 | 755 | 18,100 | 755 |
| 2015-01-29 | 686 | 780 | 686 | 736 | 11,800 | 736 |
| 2015-01-28 | 695 | 716 | 686 | 700 | 8,200 | 700 |
| 2015-01-27 | 685 | 695 | 675 | 695 | 9,900 | 695 |
| 2015-01-26 | 680 | 695 | 680 | 695 | 6,300 | 695 |
| 2015-01-23 | 680 | 684 | 663 | 683 | 16,400 | 683 |
| 2015-01-22 | 657 | 685 | 636 | 663 | 13,400 | 663 |
| 2015-01-21 | 652 | 652 | 640 | 643 | 5,300 | 643 |
| 2015-01-20 | 630 | 647 | 620 | 640 | 6,200 | 640 |
| 2015-01-19 | 620 | 625 | 600 | 625 | 6,300 | 625 |
| 2015-01-16 | 612 | 615 | 600 | 615 | 4,200 | 615 |
| 2015-01-15 | 614 | 614 | 610 | 610 | 1,600 | 610 |
| 2015-01-14 | 592 | 610 | 591 | 609 | 5,800 | 609 |
| 2015-01-13 | 615 | 615 | 595 | 602 | 1,700 | 602 |
| 2015-01-09 | 601 | 605 | 600 | 605 | 1,400 | 605 |
| 2015-01-08 | 600 | 608 | 598 | 607 | 2,800 | 607 |
| 2015-01-07 | 600 | 610 | 590 | 600 | 6,700 | 600 |
| 2015-01-06 | 583 | 595 | 583 | 595 | 2,100 | 595 |
| 2015-01-05 | 591 | 603 | 590 | 596 | 9,400 | 596 |
分割・併合履歴 ： なし