京都きもの友禅ホールディングス(7615)の株価時系列情報
京都きもの友禅ホールディングス(7615)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 894 | 897 | 891 | 893 | 10,900 |
2011/12/29 | 893 | 896 | 891 | 894 | 6,600 |
2011/12/28 | 898 | 899 | 891 | 891 | 2,800 |
2011/12/27 | 887 | 901 | 887 | 894 | 9,400 |
2011/12/26 | 905 | 905 | 902 | 902 | 3,000 |
2011/12/22 | 910 | 914 | 905 | 910 | 10,800 |
2011/12/21 | 910 | 910 | 902 | 908 | 3,800 |
2011/12/20 | 896 | 911 | 892 | 902 | 5,100 |
2011/12/19 | 897 | 898 | 870 | 890 | 8,200 |
2011/12/16 | 902 | 903 | 896 | 897 | 5,300 |
2011/12/15 | 901 | 901 | 896 | 896 | 3,700 |
2011/12/14 | 912 | 912 | 893 | 901 | 11,300 |
2011/12/13 | 902 | 912 | 902 | 912 | 5,300 |
2011/12/12 | 900 | 907 | 900 | 907 | 6,900 |
2011/12/09 | 894 | 901 | 894 | 900 | 17,900 |
2011/12/08 | 910 | 910 | 902 | 903 | 7,000 |
2011/12/07 | 897 | 907 | 897 | 905 | 6,200 |
2011/12/06 | 902 | 904 | 896 | 896 | 7,600 |
2011/12/05 | 907 | 908 | 902 | 902 | 9,900 |
2011/12/02 | 906 | 917 | 906 | 910 | 8,600 |
2011/12/01 | 919 | 930 | 914 | 918 | 14,900 |
2011/11/30 | 911 | 912 | 905 | 909 | 4,300 |
2011/11/29 | 909 | 916 | 904 | 916 | 8,600 |
2011/11/28 | 899 | 905 | 898 | 901 | 5,800 |
2011/11/25 | 902 | 907 | 899 | 899 | 7,800 |
2011/11/24 | 899 | 907 | 898 | 900 | 12,500 |
2011/11/22 | 897 | 906 | 896 | 906 | 7,500 |
2011/11/21 | 900 | 901 | 895 | 900 | 3,800 |
2011/11/18 | 896 | 898 | 893 | 897 | 11,300 |
2011/11/17 | 898 | 901 | 890 | 900 | 8,800 |
2011/11/16 | 905 | 905 | 885 | 894 | 10,800 |
2011/11/15 | 901 | 906 | 900 | 903 | 5,000 |
2011/11/14 | 913 | 913 | 901 | 905 | 7,000 |
2011/11/11 | 911 | 912 | 902 | 906 | 14,600 |
2011/11/10 | 920 | 920 | 910 | 914 | 9,600 |
2011/11/09 | 925 | 930 | 920 | 930 | 6,500 |
2011/11/08 | 923 | 929 | 918 | 918 | 8,100 |
2011/11/07 | 929 | 930 | 923 | 930 | 8,700 |
2011/11/04 | 922 | 929 | 918 | 929 | 12,600 |
2011/11/02 | 915 | 928 | 908 | 921 | 12,900 |
2011/11/01 | 918 | 924 | 916 | 923 | 8,800 |
2011/10/31 | 917 | 928 | 917 | 918 | 15,600 |
2011/10/28 | 918 | 931 | 909 | 916 | 31,400 |
2011/10/27 | 925 | 930 | 916 | 918 | 34,400 |
2011/10/26 | 911 | 915 | 902 | 905 | 15,300 |
2011/10/25 | 918 | 922 | 912 | 915 | 9,400 |
2011/10/24 | 921 | 922 | 912 | 913 | 8,500 |
2011/10/21 | 921 | 921 | 915 | 916 | 6,200 |
2011/10/20 | 921 | 927 | 919 | 927 | 9,300 |
2011/10/19 | 934 | 936 | 928 | 928 | 4,700 |
2011/10/18 | 927 | 934 | 927 | 931 | 4,600 |
2011/10/17 | 929 | 929 | 921 | 926 | 6,800 |
2011/10/14 | 925 | 933 | 923 | 923 | 12,300 |
2011/10/13 | 940 | 940 | 931 | 934 | 5,700 |
2011/10/12 | 947 | 947 | 924 | 939 | 13,400 |
2011/10/11 | 940 | 949 | 938 | 948 | 29,600 |
2011/10/07 | 917 | 923 | 914 | 914 | 26,500 |
2011/10/06 | 919 | 933 | 915 | 932 | 10,900 |
2011/10/05 | 924 | 930 | 914 | 914 | 11,900 |
2011/10/04 | 926 | 929 | 916 | 920 | 7,100 |
2011/10/03 | 926 | 931 | 922 | 929 | 6,900 |
2011/09/30 | 931 | 938 | 927 | 936 | 14,100 |
2011/09/29 | 924 | 930 | 922 | 930 | 20,100 |
2011/09/28 | 925 | 930 | 922 | 925 | 22,100 |
2011/09/27 | 912 | 930 | 908 | 930 | 22,900 |
2011/09/26 | 910 | 914 | 906 | 906 | 8,500 |
2011/09/22 | 928 | 928 | 908 | 912 | 9,500 |
2011/09/21 | 926 | 928 | 920 | 920 | 11,300 |
2011/09/20 | 924 | 929 | 918 | 926 | 9,500 |
2011/09/16 | 926 | 928 | 921 | 926 | 10,900 |
2011/09/15 | 925 | 926 | 919 | 923 | 8,300 |
2011/09/14 | 924 | 927 | 917 | 920 | 19,300 |
2011/09/13 | 918 | 923 | 912 | 923 | 9,700 |
2011/09/12 | 916 | 916 | 906 | 911 | 6,100 |
2011/09/09 | 918 | 924 | 918 | 921 | 21,600 |
2011/09/08 | 918 | 920 | 915 | 920 | 11,800 |
2011/09/07 | 907 | 918 | 905 | 918 | 13,500 |
2011/09/06 | 896 | 906 | 896 | 901 | 12,100 |
2011/09/05 | 909 | 911 | 897 | 907 | 12,500 |
2011/09/02 | 909 | 910 | 896 | 909 | 6,900 |
2011/09/01 | 912 | 912 | 908 | 910 | 4,800 |
2011/08/31 | 906 | 911 | 880 | 910 | 12,000 |
2011/08/30 | 908 | 908 | 902 | 905 | 6,900 |
2011/08/29 | 904 | 907 | 894 | 895 | 8,800 |
2011/08/26 | 903 | 907 | 902 | 904 | 3,700 |
2011/08/25 | 899 | 906 | 895 | 899 | 11,100 |
2011/08/24 | 900 | 904 | 889 | 890 | 6,600 |
2011/08/23 | 886 | 900 | 886 | 896 | 7,600 |
2011/08/22 | 890 | 900 | 885 | 885 | 7,300 |
2011/08/19 | 883 | 902 | 883 | 895 | 13,400 |
2011/08/18 | 903 | 912 | 903 | 906 | 4,700 |
2011/08/17 | 918 | 919 | 905 | 908 | 13,300 |
2011/08/16 | 912 | 917 | 904 | 917 | 15,400 |
2011/08/15 | 911 | 913 | 904 | 906 | 13,100 |
2011/08/12 | 905 | 910 | 904 | 910 | 11,200 |
2011/08/11 | 875 | 900 | 875 | 900 | 9,000 |
2011/08/10 | 896 | 897 | 878 | 895 | 11,800 |
2011/08/09 | 870 | 891 | 870 | 891 | 21,800 |
2011/08/08 | 885 | 887 | 880 | 883 | 12,300 |
2011/08/05 | 888 | 888 | 882 | 887 | 16,500 |
2011/08/04 | 900 | 904 | 896 | 898 | 7,800 |
2011/08/03 | 887 | 899 | 887 | 898 | 42,300 |
2011/08/02 | 890 | 890 | 887 | 890 | 8,200 |
2011/08/01 | 883 | 892 | 883 | 889 | 15,400 |
2011/07/29 | 895 | 895 | 884 | 884 | 8,800 |
2011/07/28 | 908 | 908 | 892 | 896 | 19,700 |
2011/07/27 | 895 | 896 | 889 | 893 | 16,700 |
2011/07/26 | 891 | 895 | 891 | 893 | 6,800 |
2011/07/25 | 906 | 906 | 891 | 891 | 16,400 |
2011/07/22 | 899 | 902 | 899 | 900 | 14,700 |
2011/07/21 | 904 | 905 | 898 | 899 | 42,700 |
2011/07/20 | 903 | 911 | 902 | 909 | 9,200 |
2011/07/19 | 901 | 906 | 900 | 902 | 8,500 |
2011/07/15 | 911 | 914 | 900 | 906 | 12,300 |
2011/07/14 | 914 | 915 | 913 | 913 | 6,200 |
2011/07/13 | 915 | 918 | 914 | 915 | 7,300 |
2011/07/12 | 919 | 919 | 914 | 915 | 5,300 |
2011/07/11 | 920 | 920 | 912 | 920 | 14,200 |
2011/07/08 | 915 | 916 | 911 | 912 | 5,900 |
2011/07/07 | 919 | 919 | 910 | 913 | 9,100 |
2011/07/06 | 915 | 915 | 910 | 914 | 12,100 |
2011/07/05 | 918 | 918 | 913 | 917 | 7,500 |
2011/07/04 | 906 | 920 | 905 | 914 | 20,800 |
2011/07/01 | 905 | 907 | 901 | 905 | 6,600 |
2011/06/30 | 897 | 902 | 895 | 902 | 9,300 |
2011/06/29 | 893 | 897 | 887 | 896 | 11,200 |
2011/06/28 | 887 | 892 | 887 | 887 | 6,000 |
2011/06/27 | 889 | 891 | 887 | 887 | 5,500 |
2011/06/24 | 885 | 890 | 885 | 886 | 6,700 |
2011/06/23 | 885 | 893 | 880 | 888 | 11,400 |
2011/06/22 | 880 | 896 | 880 | 893 | 11,000 |
2011/06/21 | 874 | 880 | 874 | 880 | 6,700 |
2011/06/20 | 875 | 881 | 870 | 874 | 8,700 |
2011/06/17 | 871 | 875 | 870 | 870 | 17,400 |
2011/06/16 | 873 | 874 | 870 | 870 | 12,800 |
2011/06/15 | 894 | 894 | 880 | 881 | 7,900 |
2011/06/14 | 900 | 900 | 882 | 892 | 18,200 |
2011/06/13 | 905 | 906 | 902 | 905 | 11,000 |
2011/06/10 | 905 | 924 | 904 | 911 | 60,000 |
2011/06/09 | 873 | 875 | 872 | 875 | 6,900 |
2011/06/08 | 875 | 875 | 873 | 875 | 10,900 |
2011/06/07 | 875 | 877 | 872 | 875 | 9,100 |
2011/06/06 | 881 | 881 | 873 | 875 | 9,900 |
2011/06/03 | 883 | 887 | 881 | 881 | 11,000 |
2011/06/02 | 890 | 890 | 885 | 888 | 9,200 |
2011/06/01 | 905 | 905 | 900 | 905 | 8,500 |
2011/05/31 | 885 | 900 | 885 | 900 | 12,300 |
2011/05/30 | 884 | 886 | 881 | 884 | 13,200 |
2011/05/27 | 884 | 887 | 882 | 885 | 11,900 |
2011/05/26 | 884 | 887 | 883 | 885 | 8,900 |
2011/05/25 | 891 | 891 | 883 | 884 | 5,900 |
2011/05/24 | 876 | 891 | 876 | 885 | 12,500 |
2011/05/23 | 872 | 877 | 870 | 877 | 7,300 |
2011/05/20 | 870 | 873 | 870 | 870 | 8,600 |
2011/05/19 | 876 | 878 | 870 | 870 | 11,900 |
2011/05/18 | 878 | 879 | 870 | 877 | 11,300 |
2011/05/17 | 870 | 873 | 870 | 870 | 13,100 |
2011/05/16 | 871 | 875 | 866 | 870 | 28,300 |
2011/05/13 | 873 | 875 | 866 | 871 | 40,500 |
2011/05/12 | 875 | 878 | 873 | 873 | 13,200 |
2011/05/11 | 883 | 883 | 877 | 878 | 18,000 |
2011/05/10 | 880 | 884 | 880 | 882 | 14,100 |
2011/05/09 | 889 | 889 | 882 | 883 | 23,200 |
2011/05/06 | 888 | 893 | 888 | 890 | 11,500 |
2011/05/02 | 897 | 897 | 887 | 887 | 14,000 |
2011/04/28 | 897 | 897 | 885 | 885 | 43,100 |
2011/04/27 | 904 | 907 | 901 | 903 | 11,500 |
2011/04/26 | 903 | 910 | 891 | 898 | 14,400 |
2011/04/25 | 900 | 909 | 899 | 902 | 7,600 |
2011/04/22 | 889 | 901 | 887 | 895 | 12,400 |
2011/04/21 | 900 | 900 | 889 | 892 | 8,100 |
2011/04/20 | 893 | 901 | 893 | 896 | 10,200 |
2011/04/19 | 885 | 894 | 885 | 892 | 9,300 |
2011/04/18 | 900 | 900 | 864 | 891 | 10,100 |
2011/04/15 | 906 | 907 | 898 | 898 | 12,000 |
2011/04/14 | 893 | 906 | 888 | 906 | 16,600 |
2011/04/13 | 893 | 900 | 890 | 896 | 8,300 |
2011/04/12 | 892 | 900 | 889 | 895 | 16,800 |
2011/04/11 | 899 | 902 | 896 | 901 | 12,600 |
2011/04/08 | 884 | 909 | 884 | 899 | 31,900 |
2011/04/07 | 891 | 894 | 881 | 883 | 12,000 |
2011/04/06 | 908 | 908 | 891 | 901 | 19,900 |
2011/04/05 | 907 | 915 | 903 | 909 | 23,800 |
2011/04/04 | 914 | 920 | 908 | 917 | 20,200 |
2011/04/01 | 913 | 919 | 911 | 914 | 15,100 |
2011/03/31 | 915 | 925 | 902 | 925 | 20,800 |
2011/03/30 | 915 | 925 | 904 | 925 | 28,000 |
2011/03/29 | 885 | 908 | 878 | 905 | 42,600 |
2011/03/28 | 925 | 929 | 914 | 929 | 33,300 |
2011/03/25 | 928 | 936 | 920 | 926 | 37,700 |
2011/03/24 | 942 | 942 | 928 | 929 | 27,300 |
2011/03/23 | 933 | 945 | 930 | 943 | 32,100 |
2011/03/22 | 919 | 930 | 913 | 930 | 36,600 |
2011/03/18 | 885 | 916 | 885 | 905 | 33,900 |
2011/03/17 | 846 | 875 | 831 | 870 | 48,300 |
2011/03/16 | 795 | 849 | 795 | 837 | 59,200 |
2011/03/15 | 874 | 874 | 770 | 795 | 73,100 |
2011/03/14 | 800 | 899 | 800 | 876 | 59,800 |
2011/03/11 | 960 | 960 | 943 | 947 | 59,100 |
2011/03/10 | 953 | 957 | 951 | 951 | 14,400 |
2011/03/09 | 951 | 958 | 951 | 954 | 14,600 |
2011/03/08 | 952 | 955 | 952 | 952 | 21,700 |
2011/03/07 | 955 | 955 | 952 | 952 | 11,300 |
2011/03/04 | 954 | 957 | 952 | 954 | 15,600 |
2011/03/03 | 955 | 955 | 951 | 952 | 16,100 |
2011/03/02 | 949 | 954 | 946 | 946 | 26,300 |
2011/03/01 | 945 | 960 | 945 | 952 | 30,700 |
2011/02/28 | 934 | 949 | 933 | 944 | 19,100 |
2011/02/25 | 933 | 941 | 930 | 934 | 23,400 |
2011/02/24 | 938 | 942 | 924 | 929 | 22,900 |
2011/02/23 | 941 | 946 | 938 | 938 | 26,700 |
2011/02/22 | 948 | 951 | 943 | 944 | 31,100 |
2011/02/21 | 948 | 949 | 946 | 948 | 11,400 |
2011/02/18 | 950 | 950 | 942 | 943 | 14,700 |
2011/02/17 | 944 | 949 | 941 | 948 | 22,700 |
2011/02/16 | 940 | 948 | 940 | 944 | 19,200 |
2011/02/15 | 941 | 945 | 939 | 939 | 10,400 |
2011/02/14 | 944 | 945 | 938 | 941 | 20,100 |
2011/02/10 | 940 | 942 | 932 | 942 | 6,200 |
2011/02/09 | 940 | 943 | 937 | 941 | 13,500 |
2011/02/08 | 941 | 944 | 939 | 939 | 9,700 |
2011/02/07 | 937 | 946 | 937 | 940 | 11,200 |
2011/02/04 | 935 | 937 | 930 | 936 | 10,800 |
2011/02/03 | 925 | 935 | 924 | 929 | 13,000 |
2011/02/02 | 926 | 935 | 925 | 925 | 20,300 |
2011/02/01 | 916 | 923 | 916 | 920 | 14,900 |
2011/01/31 | 920 | 921 | 915 | 919 | 22,500 |
2011/01/28 | 934 | 934 | 922 | 922 | 27,300 |
2011/01/27 | 934 | 939 | 931 | 933 | 13,000 |
2011/01/26 | 940 | 940 | 931 | 933 | 11,100 |
2011/01/25 | 936 | 945 | 935 | 940 | 17,800 |
2011/01/24 | 937 | 937 | 921 | 931 | 16,400 |
2011/01/21 | 948 | 952 | 931 | 931 | 19,000 |
2011/01/20 | 955 | 955 | 945 | 950 | 9,700 |
2011/01/19 | 961 | 965 | 945 | 953 | 15,000 |
2011/01/18 | 956 | 960 | 956 | 960 | 11,800 |
2011/01/17 | 949 | 958 | 949 | 958 | 14,000 |
2011/01/14 | 946 | 953 | 946 | 949 | 9,800 |
2011/01/13 | 946 | 955 | 946 | 949 | 19,800 |
2011/01/12 | 935 | 946 | 935 | 943 | 19,000 |
2011/01/11 | 928 | 934 | 928 | 933 | 16,500 |
2011/01/07 | 930 | 932 | 928 | 928 | 9,300 |
2011/01/06 | 927 | 930 | 926 | 929 | 6,300 |
2011/01/05 | 929 | 932 | 923 | 926 | 15,100 |
2011/01/04 | 929 | 930 | 922 | 927 | 10,000 |