[9723 大証2部] 京都ホテル 日足 時系列データ

[9723 大証2部] 京都ホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12405.00405.00398.00398.002000803000
2013-07-11403.00403.00403.00403.001000403000
2013-07-1000
2013-07-09395.00395.00395.00395.002000790000
2013-07-08402.00402.00400.00400.0030001202000
2013-07-05405.00410.00405.00410.002000815000
2013-07-04405.00405.00405.00405.001000405000
2013-07-03405.00405.00405.00405.001000405000
2013-07-02395.00395.00395.00395.001000395000
2013-07-01395.00395.00395.00395.001000395000
2013-06-28395.00395.00395.00395.001000395000
2013-06-27395.00395.00395.00395.001000395000
2013-06-2600
2013-06-25376.00376.00376.00376.001000376000
2013-06-24380.00380.00380.00380.001000380000
2013-06-2100
2013-06-2000
2013-06-19390.00390.00390.00390.001000390000
2013-06-18390.00390.00390.00390.001000390000
2013-06-17390.00390.00390.00390.002000780000
2013-06-14390.00390.00390.00390.002000780000
2013-06-13390.00390.00390.00390.001000390000
2013-06-1200
2013-06-1100
2013-06-10390.00390.00390.00390.001000390000
2013-06-07390.00390.00390.00390.001000390000
2013-06-06398.00398.00398.00398.001000398000
2013-06-05409.00409.00409.00409.001000409000
2013-06-0400
2013-06-03400.00400.00396.00396.002000796000
2013-05-3100
2013-05-30405.00405.00405.00405.001000405000
2013-05-2900
2013-05-2800
2013-05-27418.00418.00405.00405.002000823000
2013-05-24412.00412.00410.00410.0030001233000
2013-05-23420.00420.00420.00420.002000840000
2013-05-22425.00425.00420.00420.002000845000
2013-05-21419.00420.00419.00420.0040001677000
2013-05-2000
2013-05-17407.00419.00407.00419.0050002079000
2013-05-16407.00407.00407.00407.001000407000
2013-05-15410.00413.00409.00413.0030001232000
2013-05-14409.00409.00408.00408.0030001226000
2013-05-13425.00425.00425.00425.0030001275000
2013-05-1000
2013-05-09414.00414.00414.00414.002000828000
2013-05-08421.00434.00418.00418.0070002945000
2013-05-07406.00420.00406.00420.00140005800000
2013-05-02397.00460.00397.00405.00230009502000
2013-05-01402.00402.00395.00395.0050001992000
2013-04-30391.00404.00391.00402.0090003582000
2013-04-26393.00393.00391.00391.0040001569000
2013-04-25393.00393.00393.00393.002000786000
2013-04-24391.00395.00391.00395.0030001177000
2013-04-23391.00391.00391.00391.0030001173000
2013-04-22393.00393.00391.00391.002000784000
2013-04-19397.00397.00390.00390.0030001183000
2013-04-18391.00402.00390.00402.0030001183000
2013-04-1700
2013-04-16395.00395.00395.00395.001000395000
2013-04-1500
2013-04-12400.00400.00400.00400.0030001200000
2013-04-11403.00403.00401.00401.0030001207000
2013-04-10399.00400.00399.00400.0030001198000
2013-04-0900
2013-04-08395.00395.00395.00395.001000395000
2013-04-0500
2013-04-0400
2013-04-03387.00387.00387.00387.001000387000
2013-04-0200
2013-04-0100
2013-03-29391.00391.00391.00391.001000391000
2013-03-28399.00399.00399.00399.002000798000
2013-03-27398.00398.00398.00398.001000398000
2013-03-26397.00397.00397.00397.001000397000
2013-03-25387.00387.00385.00385.0050001929000
2013-03-22390.00390.00390.00390.002000780000
2013-03-21387.00387.00387.00387.001000387000
2013-03-1900
2013-03-1800
2013-03-15393.00393.00393.00393.001000393000
2013-03-14390.00398.00390.00398.0030001185000
2013-03-13385.00385.00385.00385.001000385000
2013-03-12385.00385.00382.00382.0030001149000
2013-03-11380.00382.00380.00382.0030001142000
2013-03-0800
2013-03-0700
2013-03-06385.00385.00382.00382.0030001150000
2013-03-0500
2013-03-04399.00400.00399.00400.002000799000
2013-03-01379.00399.00379.00399.0040001548000
2013-02-28379.00379.00379.00379.002000758000
2013-02-27383.00389.00376.00376.00110004209000
2013-02-26379.00379.00377.00377.0030001135000
2013-02-25383.00385.00379.00379.0040001530000
2013-02-22376.00376.00375.00375.0030001126000
2013-02-21375.00375.00375.00375.002000750000
2013-02-2000
2013-02-19376.00376.00376.00376.001000376000
2013-02-18377.00378.00377.00378.0030001132000
2013-02-15376.00380.00376.00380.0040001512000
2013-02-14379.00379.00379.00379.001000379000
2013-02-13381.00381.00379.00379.0040001520000
2013-02-1200
2013-02-08385.00385.00385.00385.002000770000
2013-02-07384.00384.00384.00384.001000384000
2013-02-06383.00383.00383.00383.001000383000
2013-02-0500
2013-02-0400
2013-02-01380.00380.00380.00380.001000380000
2013-01-3100
2013-01-30380.00380.00380.00380.001000380000
2013-01-29380.00380.00378.00378.002000758000
2013-01-28379.00379.00379.00379.0030001137000
2013-01-2500
2013-01-2400
2013-01-23380.00380.00380.00380.001000380000
2013-01-2200
2013-01-2100
2013-01-18377.00377.00377.00377.001000377000
2013-01-1700
2013-01-16377.00377.00377.00377.001000377000
2013-01-15376.00381.00376.00381.002000757000
2013-01-11378.00381.00374.00381.0080003018000
2013-01-10380.00380.00378.00378.002000758000
2013-01-09377.00379.00377.00379.002000756000
2013-01-08377.00377.00377.00377.001000377000
2013-01-07380.00382.00375.00382.0040001517000
2013-01-04391.00391.00372.00380.0060002299000
2012-12-2800
2012-12-27394.00394.00391.00391.0040001571000
2012-12-26399.00410.00385.00402.00120004813000
2012-12-25418.00418.00407.00407.00150006184000
2012-12-21406.00410.00406.00410.0040001631000
2012-12-20402.00406.00402.00406.0050002024000
2012-12-1900
2012-12-18403.00403.00403.00403.001000403000
2012-12-17400.00400.00400.00400.001000400000
2012-12-14404.00404.00404.00404.001000404000
2012-12-13403.00403.00403.00403.001000403000
2012-12-1200
2012-12-11406.00406.00404.00404.0040001622000
2012-12-10406.00406.00406.00406.001000406000
2012-12-07406.00406.00406.00406.001000406000
2012-12-0600
2012-12-05400.00400.00400.00400.0040001600000
2012-12-0400
2012-12-03400.00400.00400.00400.001000400000
2012-11-30400.00400.00400.00400.0040001600000
2012-11-29400.00400.00400.00400.001000400000
2012-11-28403.00403.00403.00403.001000403000
2012-11-27405.00405.00405.00405.001000405000
2012-11-26399.00407.00399.00407.002000806000
2012-11-22395.00395.00395.00395.001000395000
2012-11-21397.00397.00395.00397.0030001189000
2012-11-2000
2012-11-19399.00399.00397.00397.002000796000
2012-11-16394.00394.00393.00393.0030001180000
2012-11-1500
2012-11-14395.00395.00395.00395.001000395000
2012-11-1300
2012-11-12410.00410.00410.00410.001000410000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06400.00400.00400.00400.002000800000
2012-11-0500
2012-11-0200
2012-11-01400.00400.00400.00400.001000400000
2012-10-31400.00400.00400.00400.001000400000
2012-10-30400.00400.00400.00400.001000400000
2012-10-29400.00400.00400.00400.001000400000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22400.00400.00400.00400.001000400000
2012-10-19400.00401.00400.00401.002000801000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11403.00403.00403.00403.001000403000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04404.00404.00404.00404.001000404000
2012-10-03400.00405.00400.00405.002000805000
2012-10-02398.00398.00390.00396.0030001184000
2012-10-01396.00396.00396.00396.001000396000
2012-09-28397.00397.00390.00390.0030001184000
2012-09-27399.00399.00391.00391.0030001181000
2012-09-26384.00399.00384.00399.002000783000
2012-09-25400.00400.00400.00400.001000400000
2012-09-24400.00400.00400.00400.002000800000
2012-09-21394.00395.00394.00395.002000789000
2012-09-20394.00394.00394.00394.001000394000
2012-09-19387.00387.00387.00387.001000387000
2012-09-18395.00395.00395.00395.002000790000
2012-09-14389.00389.00389.00389.002000778000
2012-09-13385.00390.00385.00390.002000775000
2012-09-12385.00385.00385.00385.001000385000
2012-09-1100
2012-09-10373.00373.00373.00373.001000373000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30373.00373.00373.00373.001000373000
2012-08-2900
2012-08-2800
2012-08-27365.00365.00365.00365.001000365000
2012-08-2400
2012-08-2300
2012-08-22365.00365.00365.00365.001000365000
2012-08-2100
2012-08-20360.00360.00359.00359.0060002159000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14365.00365.00365.00365.001000365000
2012-08-13359.00359.00359.00359.0030001077000
2012-08-1000
2012-08-09367.00367.00367.00367.001000367000
2012-08-08368.00368.00368.00368.001000368000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01368.00368.00368.00368.001000368000
2012-07-3100
2012-07-30370.00370.00370.00370.001000370000
2012-07-2700
2012-07-26371.00371.00370.00370.002000741000
2012-07-25370.00370.00370.00370.001000370000
2012-07-2400
2012-07-23370.00370.00370.00370.0040001480000
2012-07-20370.00370.00370.00370.0030001110000
2012-07-19370.00370.00370.00370.001000370000
2012-07-1800
2012-07-17367.00367.00367.00367.002000734000
2012-07-13370.00375.00370.00375.0040001490000
2012-07-12367.00367.00367.00367.001000367000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter