[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 
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
2016-06-17759.00759.00730.00740.001100817400
2016-06-16738.00760.00733.00733.0026001939000
2016-06-15738.00750.00733.00738.0018001330900
2016-06-14765.00766.00733.00735.0033002476400
2016-06-13772.00783.00750.00761.0050003809800
2016-06-10786.00787.00770.00785.0021001638600
2016-06-09787.00787.00787.00787.00300236100
2016-06-08792.00795.00792.00795.00200158700
2016-06-07780.00793.00780.00784.001000785800
2016-06-06796.00796.00770.00790.0014001098300
2016-06-03795.00803.00795.00795.00700558600
2016-06-02795.00797.00790.00797.00500396300
2016-06-01799.00799.00784.00799.00500395000
2016-05-31785.00799.00785.00799.00600472400
2016-05-30800.00807.00792.00792.00700556700
2016-05-27803.00805.00800.00800.00600481300
2016-05-26803.00803.00802.00802.00300240700
2016-05-25791.00808.00791.00793.00400318500
2016-05-24800.00800.00779.00799.0022001739500
2016-05-23800.00800.00800.00800.001000800000
2016-05-20798.00805.00798.00805.00600479900
2016-05-19800.00808.00798.00798.001200963900
2016-05-18800.00805.00800.00805.001200961000
2016-05-1700
2016-05-16815.00815.00800.00800.00600483300
2016-05-13810.00810.00800.00800.00400322400
2016-05-12809.00809.00809.00809.00500404500
2016-05-11828.00828.00802.00802.0019001559400
2016-05-10817.00817.00802.00804.00300242300
2016-05-09801.00811.00801.00810.0015001212100
2016-05-06805.00805.00800.00805.001200961000
2016-05-02800.00805.00790.00805.0030002392900
2016-04-28793.00803.00793.00796.00600479400
2016-04-27797.00807.00790.00793.0026002068700
2016-04-26801.00812.00800.00812.0014001128000
2016-04-25803.00806.00803.00806.00600482600
2016-04-22807.00808.00804.00804.0016001291000
2016-04-21808.00808.00804.00806.0015001209100
2016-04-20807.00808.00805.00807.001200968300
2016-04-19800.00807.00797.00797.00600480700
2016-04-18800.00801.00797.00797.001100879300
2016-04-15788.00805.00788.00805.001200958600
2016-04-14786.00796.00781.00796.0015001174500
2016-04-13780.00794.00780.00794.00500392500
2016-04-12791.00791.00778.00780.0018001405400
2016-04-11760.00778.00760.00773.0026001986300
2016-04-08788.00790.00785.00788.0014001102200
2016-04-07769.00797.00769.00797.00500394000
2016-04-06770.00784.00770.00784.00700540400
2016-04-05800.00800.00785.00785.0019001509400
2016-04-04804.00808.00804.00808.001200966800
2016-04-01808.00809.00798.00804.0025002008500
2016-03-31805.00806.00800.00801.0016001284700
2016-03-30800.00800.00800.00800.00300240000
2016-03-29798.00800.00798.00800.00600479800
2016-03-28807.00807.00798.00798.0023001842500
2016-03-25800.00800.00791.00798.0021001674500
2016-03-24795.00799.00794.00794.00300238800
2016-03-23798.00805.00783.00793.0034002696300
2016-03-22785.00790.00777.00779.0016001256100
2016-03-18777.00777.00777.00777.00500388500
2016-03-17782.00798.00782.00785.001200943000
2016-03-16785.00786.00785.00786.00600471200
2016-03-15780.00800.00780.00800.0025001972100
2016-03-14791.00791.00780.00780.001100859700
2016-03-11784.00788.00783.00788.001000787000
2016-03-10780.00799.00780.00799.0022001727600
2016-03-09798.00798.00793.00793.00400318100
2016-03-08788.00800.00788.00800.00500397600
2016-03-07808.00808.00785.00800.0024001907500
2016-03-04786.00805.00786.00801.001000798800
2016-03-03802.00803.00800.00800.00700561300
2016-03-02777.00803.00777.00803.0023001803100
2016-03-01765.00777.00765.00776.0039003000400
2016-02-29792.00820.00792.00795.0022001772700
2016-02-26799.00799.00791.00792.001100871400
2016-02-25812.00812.00781.00790.0019001498600
2016-02-24788.00797.00788.00797.00200158500
2016-02-23798.00801.00788.00788.00800639000
2016-02-22797.00797.00790.00790.00800636900
2016-02-19775.00795.00770.00795.00800620200
2016-02-18746.00800.00746.00778.0027002094400
2016-02-17749.00753.00745.00746.0019001418300
2016-02-16750.00750.00746.00746.0019001422800
2016-02-15765.00785.00745.00745.0045003428300
2016-02-12756.00756.00745.00745.0057004287400
2016-02-10780.00825.00780.00780.0031002452500
2016-02-09802.00815.00790.00800.0020001598100
2016-02-08795.00809.00795.00803.0027002160100
2016-02-05838.00865.00838.00840.0028002364900
2016-02-04838.00840.00823.00838.00900752000
2016-02-03875.00875.00858.00860.0023002000700
2016-02-02834.00871.00825.00860.0070006003000
2016-02-01820.00833.00820.00824.0025002055500
2016-01-29800.00815.00777.00814.0040003195500
2016-01-28821.00821.00763.00813.0070005493400
2016-01-27788.00818.00788.00818.0030002388000
2016-01-26791.00791.00777.00780.00700547000
2016-01-25763.00799.00763.00777.0031002403000
2016-01-22751.00769.00750.00762.0092006959500
2016-01-21780.00780.00770.00770.0034002641600
2016-01-20788.00803.00788.00790.0035002776600
2016-01-19820.00823.00788.00788.0038003032700
2016-01-18804.00824.00794.00824.0033002665100
2016-01-15828.00835.00820.00835.0025002066600
2016-01-14860.00860.00828.00828.0053004426000
2016-01-13838.00863.00838.00863.0015001284900
2016-01-12875.00876.00825.00837.0066005583500
2016-01-08894.00894.00885.00885.0014001247900
2016-01-07891.00895.00891.00892.0016001426400
2016-01-06901.00901.00891.00891.0045004039800
2016-01-05910.00913.00900.00905.0037003357600
2016-01-04930.00930.00914.00914.0056005162000
2015-12-30936.00936.00920.00930.0053004895800
2015-12-29934.00950.00920.00935.0069006434600
2015-12-28897.00933.00893.00925.001250011398900
2015-12-25963.00990.00963.00990.001530014896000
2015-12-24970.00974.00958.00973.0084008143100
2015-12-22968.00970.00967.00969.0029002809500
2015-12-21962.00975.00962.00972.0023002229000
2015-12-18972.00975.00963.00964.0076007352800
2015-12-17968.00977.00967.00972.0033003200200
2015-12-16951.00968.00951.00957.0048004600300
2015-12-15968.00968.00961.00963.0035003381400
2015-12-14950.00960.00946.00960.0038003606000
2015-12-11960.00964.00956.00964.0043004127000
2015-12-10946.00953.00945.00950.0030002841800
2015-12-09950.00950.00947.00947.0026002466700
2015-12-08951.00955.00950.00950.0026002473500
2015-12-07950.00953.00948.00953.0079007503400
2015-12-04957.00957.00951.00953.0028002667900
2015-12-03964.00965.00951.00956.0061005847700
2015-12-02955.00960.00955.00955.0075007165000
2015-12-01954.00954.00951.00952.0047004478500
2015-11-30952.00953.00949.00950.0039003708700
2015-11-27952.00953.00940.00949.0022002077800
2015-11-26958.00958.00950.00952.0016001526100

   ※ 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