[9723 東証2部] 京都ホテル 日足 時系列データ

[9723 東証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 
2017-06-23785.00786.00785.00786.00400314100
2017-06-22786.00786.00781.00781.0016001254800
2017-06-21785.00785.00785.00785.0010078500
2017-06-20783.00783.00781.00783.00700547900
2017-06-19788.00789.00788.00789.00200157700
2017-06-16778.00789.00778.00789.0013001021300
2017-06-15779.00788.00778.00778.0013001013700
2017-06-14791.00795.00778.00779.0047003689400
2017-06-13781.00781.00781.00781.001100859100
2017-06-12786.00787.00772.00777.0025001943200
2017-06-09786.00792.00785.00791.001200943800
2017-06-08794.00795.00790.00795.0022001744900
2017-06-07788.00794.00784.00794.0017001338100
2017-06-06788.00788.00788.00788.0010078800
2017-06-05790.00794.00783.00794.0026002048100
2017-06-02795.00795.00795.00795.00200159000
2017-06-01788.00795.00788.00795.00700555100
2017-05-31778.00779.00778.00778.0013001011500
2017-05-30779.00795.00779.00780.0015001184700
2017-05-29792.00792.00778.00789.0022001729300
2017-05-26793.00793.00779.00783.00400313900
2017-05-25780.00781.00778.00778.001100857100
2017-05-24780.00780.00780.00780.0021001638000
2017-05-23780.00780.00778.00780.001100857800
2017-05-22777.00780.00777.00780.0026002026900
2017-05-19784.00784.00771.00783.001100854800
2017-05-18784.00785.00780.00780.00500391700
2017-05-17792.00795.00783.00783.00900708800
2017-05-16780.00794.00780.00794.0020001573100
2017-05-1500
2017-05-12790.00793.00787.00793.00600474600
2017-05-11788.00790.00787.00787.0021001655000
2017-05-10791.00791.00786.00787.0040003157500
2017-05-09791.00791.00791.00791.00200158200
2017-05-08790.00790.00771.00786.0018001415400
2017-05-02790.00791.00790.00791.001200948200
2017-05-01787.00796.00774.00792.0014001093500
2017-04-28786.00787.00786.00787.00400314500
2017-04-27787.00787.00785.00785.00300235900
2017-04-26788.00792.00788.00792.00300236800
2017-04-25766.00796.00766.00789.0017001341500
2017-04-24796.00796.00760.00771.00400311700
2017-04-21761.00766.00760.00766.0016001218500
2017-04-20756.00762.00756.00760.001100836600
2017-04-19750.00765.00750.00761.0067005042800
2017-04-18766.00766.00755.00755.0022001670200
2017-04-17751.00769.00751.00765.001300979500
2017-04-14789.00789.00750.00759.0035002690000
2017-04-13776.00776.00765.00770.0026002001700
2017-04-12779.00779.00776.00776.0021001633900
2017-04-11795.00797.00785.00786.0037002924000
2017-04-10786.00793.00786.00793.0021001656200
2017-04-07786.00797.00786.00791.0014001104200
2017-04-06792.00797.00785.00795.0033002609100
2017-04-05792.00799.00792.00796.0018001429900
2017-04-04792.00792.00792.00792.00200158400
2017-04-03795.00795.00791.00792.0020001588400
2017-03-31791.00800.00791.00792.001100877400
2017-03-30800.00800.00791.00791.00900717800
2017-03-29791.00800.00790.00790.00900712600
2017-03-28795.00800.00791.00791.0020001591100
2017-03-27793.00796.00793.00795.00600476900
2017-03-24793.00793.00793.00793.001000793000
2017-03-23801.00801.00799.00801.001200960200
2017-03-22800.00801.00792.00792.0021001677800
2017-03-21790.00815.00790.00800.0017001363400
2017-03-17793.00793.00790.00792.0021001663800
2017-03-16801.00801.00793.00793.00200159400
2017-03-15789.00797.00789.00794.0021001662900
2017-03-14798.00798.00789.00789.001000796200
2017-03-13797.00797.00790.00797.001200955700
2017-03-10791.00799.00786.00786.0024001903400
2017-03-09798.00798.00791.00791.0015001189700
2017-03-08791.00791.00791.00791.00600474600
2017-03-07799.00799.00792.00793.001100873500
2017-03-06801.00802.00801.00802.00600480800
2017-03-03799.00800.00791.00799.00900716300
2017-03-02800.00802.00790.00799.0048003827400
2017-03-01798.00799.00792.00799.001100874900
2017-02-28800.00800.00798.00798.0061004869800
2017-02-27787.00792.00785.00785.0027002123100
2017-02-24794.00795.00790.00794.0015001190700
2017-02-23790.00795.00790.00795.00600475100
2017-02-22784.00790.00784.00790.0029002284800
2017-02-21789.00790.00782.00784.0036002835400
2017-02-20790.00790.00784.00785.0039003071400
2017-02-17791.00796.00791.00796.001100872600
2017-02-16794.00794.00786.00791.0017001339900
2017-02-15800.00800.00790.00798.0045003573000
2017-02-14809.00809.00798.00798.00600479900
2017-02-13795.00806.00790.00800.0037002939700
2017-02-10798.00798.00790.00794.0018001430400
2017-02-09798.00798.00795.00796.00600478100
2017-02-08798.00809.00798.00800.0014001120100
2017-02-07795.00800.00795.00800.0017001353000
2017-02-06819.00819.00795.00795.0019001516500
2017-02-03800.00800.00797.00799.001200958500
2017-02-02791.00813.00791.00795.00900717700
2017-02-01797.00797.00791.00792.001200951500
2017-01-31806.00820.00796.00797.0019001542200
2017-01-30794.00796.00794.00796.0016001272500
2017-01-27791.00795.00791.00794.00600475800
2017-01-26795.00797.00792.00792.001100872300
2017-01-25800.00800.00795.00795.0024001916700
2017-01-24799.00800.00795.00800.00900719400
2017-01-23800.00800.00793.00800.0022001754500
2017-01-20799.00799.00795.00799.0013001036900
2017-01-19799.00809.00791.00797.0046003664700
2017-01-18791.00799.00791.00798.00500397900
2017-01-17798.00802.00791.00802.0013001035700
2017-01-16795.00800.00790.00800.0021001674500
2017-01-13800.00800.00795.00795.0023001839000
2017-01-12820.00820.00784.00800.0036002873600
2017-01-11829.00830.00815.00820.0032002636300
2017-01-10831.00836.00825.00827.0044003651300
2017-01-06830.00838.00829.00831.0026002160500
2017-01-05830.00838.00828.00830.001100914000
2017-01-04840.00840.00825.00827.0037003096000
2016-12-30821.00827.00810.00820.0061004986100
2016-12-29850.00850.00830.00832.0080006695800
2016-12-28847.00869.00825.00856.001430012050400
2016-12-27887.00898.00885.00898.001830016303700
2016-12-26876.00895.00876.00890.0094008327100
2016-12-22875.00876.00868.00876.0040003493900
2016-12-21863.00878.00863.00875.0026002265700
2016-12-20867.00873.00861.00863.0075006504900
2016-12-19880.00880.00860.00867.0058005084500
2016-12-16900.00905.00889.00889.0088007899000
2016-12-15879.00895.00874.00894.0064005646100
2016-12-14860.00877.00851.00867.0076006553000
2016-12-13858.00861.00850.00860.0039003340800
2016-12-12860.00860.00858.00858.0027002319600
2016-12-09858.00863.00850.00860.0021001801600
2016-12-08857.00864.00841.00858.0044003757700
2016-12-07860.00860.00853.00857.0016001370100
2016-12-06851.00854.00851.00853.0015001279600
2016-12-05859.00859.00850.00853.0043003671100
2016-12-02865.00867.00849.00854.0075006436200
2016-12-01870.00880.00861.00862.0088007661800
2016-11-30854.00867.00854.00867.0036003102100
2016-11-29854.00859.00853.00854.0014001196900
2016-11-28835.00855.00835.00849.0043003634100
2016-11-25845.00845.00835.00840.0035002936300
2016-11-24841.00847.00841.00845.0033002787900
2016-11-22839.00839.00826.00838.0028002336300
2016-11-21822.00831.00821.00831.0016001323000
2016-11-18819.00822.00813.00822.0022001797700
2016-11-17820.00820.00812.00819.0022001801000
2016-11-16816.00817.00813.00813.0020001630400
2016-11-15814.00818.00809.00814.0020001625100
2016-11-14807.00815.00807.00815.00800649700
2016-11-11820.00820.00805.00805.0025002026100
2016-11-10812.00821.00805.00820.0030002449200
2016-11-09811.00812.00806.00808.0028002268600
2016-11-08810.00821.00810.00820.0023001872600
2016-11-07820.00820.00819.00820.0040003279400
2016-11-04811.00811.00805.00805.0023001862400
2016-11-02807.00816.00807.00814.0050004049600
2016-11-01803.00818.00803.00808.0034002760800
2016-10-31817.00817.00803.00803.0019001543900
2016-10-28800.00802.00796.00802.0027002158400
2016-10-27802.00802.00799.00800.001000799700
2016-10-26805.00816.00799.00802.0030002415100
2016-10-25805.00808.00802.00805.0030002413800
2016-10-24802.00804.00802.00804.0014001123600
2016-10-21801.00803.00800.00802.001100881400
2016-10-20808.00809.00801.00801.0023001856300
2016-10-19804.00804.00800.00800.00200160400
2016-10-18798.00800.00783.00787.0019001512400
2016-10-17780.00787.00780.00787.00700550000
2016-10-14780.00796.00780.00787.001200942300
2016-10-13795.00795.00780.00780.0013001019300
2016-10-12796.00796.00781.00792.0014001108700
2016-10-11757.00796.00757.00775.0018001398000
2016-10-07779.00779.00770.00770.00500388600
2016-10-06782.00793.00750.00779.0027002101600
2016-10-05768.00770.00768.00770.0018001384700
2016-10-04765.00767.00765.00767.0026001990000
2016-10-03750.00760.00747.00760.0018001351400
2016-09-30751.00751.00751.00751.00900675900
2016-09-29760.00760.00759.00759.00600455700
2016-09-28759.00760.00758.00760.0016001214500
2016-09-27760.00760.00738.00747.0046003456300
2016-09-26738.00751.00738.00746.0022001642500
2016-09-23738.00744.00738.00738.0040002964900
2016-09-21740.00742.00731.00742.00900666000
2016-09-20738.00738.00727.00735.0016001173200
2016-09-16741.00741.00728.00738.00600440300
2016-09-15731.00735.00728.00735.00700511200
2016-09-14741.00741.00741.00741.0010074100
2016-09-13735.00738.00727.00738.0023001684700
2016-09-12743.00743.00734.00735.00600442600
2016-09-09739.00740.00739.00740.00500369900
2016-09-08742.00742.00725.00740.0018001318100
2016-09-07738.00743.00728.00742.0027001984600
2016-09-06725.00738.00725.00738.0015001095600
2016-09-05723.00739.00723.00724.0015001094300
2016-09-02719.00739.00716.00717.0032002326700
2016-09-01730.00739.00715.00718.0092006625800
2016-08-31728.00738.00717.00726.0030002170700
2016-08-30740.00740.00740.00740.00400296000
2016-08-29732.00740.00730.00740.0022001617000
2016-08-26730.00730.00730.00730.00700511000
2016-08-25735.00735.00721.00721.00200145600
2016-08-24738.00738.00720.00720.0017001232200
2016-08-23738.00743.00735.00735.001300956600
2016-08-22744.00744.00710.00724.0039002846900
2016-08-19735.00744.00735.00744.00400294900
2016-08-18745.00745.00736.00736.0016001187400
2016-08-17756.00756.00747.00747.00200150300
2016-08-16765.00766.00742.00742.0032002427400
2016-08-15745.00745.00745.00745.0010074500
2016-08-12775.00775.00740.00745.0018001370800
2016-08-10750.00751.00750.00751.00500375300
2016-08-09768.00768.00760.00760.00700536500
2016-08-08738.00783.00738.00768.0014001084200
2016-08-05738.00738.00738.00738.00300221400
2016-08-04741.00741.00738.00738.00600443500
2016-08-03758.00758.00741.00741.00700522300
2016-08-02753.00753.00753.00753.0010075300
2016-08-01754.00754.00754.00754.00900678600
2016-07-29752.00758.00750.00750.00700527600
2016-07-2800
2016-07-27744.00745.00740.00740.001000742600
2016-07-26770.00770.00750.00750.00900682500
2016-07-25761.00780.00761.00770.001100848300
2016-07-22757.00778.00756.00774.0016001220200
2016-07-21750.00775.00750.00775.0022001678800
2016-07-20740.00750.00740.00750.001200894200
2016-07-19738.00745.00737.00737.0018001336300
2016-07-15779.00779.00738.00738.0045003360400
2016-07-14734.00780.00734.00780.0016001220700
2016-07-13740.00745.00740.00741.001300964700
2016-07-12740.00744.00740.00744.00400296800
2016-07-11730.00755.00730.00755.0040002979400
2016-07-08760.00760.00745.00745.00500374000
2016-07-07758.00758.00758.00758.00200151600
2016-07-06755.00755.00755.00755.00300226500
2016-07-05740.00740.00740.00740.0010074000
2016-07-04759.00775.00752.00752.0016001227100
2016-07-01741.00750.00741.00750.001300974100
2016-06-30754.00755.00740.00741.00500373100
2016-06-29760.00760.00728.00740.0023001698400
2016-06-28728.00769.00710.00754.0037002716300
2016-06-27701.00730.00701.00728.001300916900
2016-06-24750.00750.00711.00712.0024001745200
2016-06-23735.00750.00733.00750.0014001036400
2016-06-22714.00730.00714.00730.0040002858400
2016-06-21724.00735.00724.00729.0025001820500
2016-06-20720.00750.00720.00740.0029002134100

   ※ 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。 

s7db.com Twitter Blog