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 |
---|---|---|---|---|---|
2016/12/30 | 945 | 947 | 940 | 947 | 20,200 |
2016/12/29 | 942 | 946 | 934 | 940 | 38,600 |
2016/12/28 | 947 | 950 | 946 | 949 | 21,100 |
2016/12/27 | 942 | 947 | 935 | 946 | 28,600 |
2016/12/26 | 942 | 948 | 938 | 938 | 53,800 |
2016/12/22 | 940 | 944 | 940 | 942 | 45,400 |
2016/12/21 | 935 | 940 | 931 | 940 | 45,200 |
2016/12/20 | 931 | 934 | 928 | 934 | 30,200 |
2016/12/19 | 932 | 934 | 929 | 931 | 32,900 |
2016/12/16 | 940 | 940 | 930 | 932 | 39,300 |
2016/12/15 | 942 | 944 | 934 | 937 | 24,500 |
2016/12/14 | 933 | 942 | 933 | 941 | 27,900 |
2016/12/13 | 937 | 940 | 932 | 933 | 59,200 |
2016/12/12 | 939 | 941 | 929 | 937 | 62,100 |
2016/12/09 | 926 | 939 | 926 | 939 | 41,400 |
2016/12/08 | 939 | 939 | 930 | 931 | 25,300 |
2016/12/07 | 936 | 936 | 929 | 931 | 21,100 |
2016/12/06 | 933 | 935 | 925 | 927 | 29,300 |
2016/12/05 | 931 | 935 | 931 | 934 | 17,200 |
2016/12/02 | 942 | 942 | 935 | 936 | 26,700 |
2016/12/01 | 950 | 950 | 943 | 945 | 26,200 |
2016/11/30 | 951 | 954 | 948 | 948 | 22,600 |
2016/11/29 | 953 | 955 | 951 | 954 | 20,700 |
2016/11/28 | 942 | 952 | 942 | 952 | 21,100 |
2016/11/25 | 950 | 954 | 940 | 942 | 41,700 |
2016/11/24 | 950 | 950 | 946 | 949 | 20,400 |
2016/11/22 | 942 | 949 | 938 | 948 | 37,600 |
2016/11/21 | 940 | 942 | 938 | 942 | 28,700 |
2016/11/18 | 936 | 937 | 928 | 933 | 18,700 |
2016/11/17 | 927 | 935 | 924 | 930 | 15,800 |
2016/11/16 | 923 | 928 | 923 | 926 | 15,900 |
2016/11/15 | 930 | 930 | 921 | 922 | 13,400 |
2016/11/14 | 924 | 937 | 922 | 929 | 25,400 |
2016/11/11 | 929 | 934 | 911 | 912 | 33,600 |
2016/11/10 | 918 | 923 | 910 | 917 | 40,600 |
2016/11/09 | 933 | 935 | 880 | 897 | 44,500 |
2016/11/08 | 920 | 931 | 920 | 925 | 22,600 |
2016/11/07 | 935 | 941 | 924 | 928 | 31,300 |
2016/11/04 | 927 | 936 | 916 | 934 | 18,800 |
2016/11/02 | 945 | 945 | 921 | 932 | 34,200 |
2016/11/01 | 939 | 954 | 939 | 953 | 54,200 |
2016/10/31 | 940 | 945 | 936 | 945 | 42,600 |
2016/10/28 | 924 | 939 | 924 | 936 | 79,500 |
2016/10/27 | 928 | 935 | 900 | 917 | 62,700 |
2016/10/26 | 900 | 929 | 899 | 929 | 110,300 |
2016/10/25 | 897 | 897 | 890 | 894 | 27,400 |
2016/10/24 | 890 | 897 | 889 | 893 | 16,700 |
2016/10/21 | 894 | 895 | 888 | 894 | 13,200 |
2016/10/20 | 889 | 895 | 886 | 894 | 29,500 |
2016/10/19 | 883 | 887 | 883 | 887 | 19,100 |
2016/10/18 | 881 | 884 | 880 | 883 | 11,400 |
2016/10/17 | 882 | 882 | 878 | 881 | 11,200 |
2016/10/14 | 890 | 891 | 878 | 883 | 44,000 |
2016/10/13 | 885 | 885 | 875 | 878 | 11,300 |
2016/10/12 | 879 | 884 | 878 | 879 | 10,300 |
2016/10/11 | 883 | 883 | 879 | 883 | 17,500 |
2016/10/07 | 874 | 888 | 870 | 883 | 36,500 |
2016/10/06 | 881 | 888 | 874 | 877 | 30,000 |
2016/10/05 | 875 | 882 | 869 | 882 | 26,000 |
2016/10/04 | 866 | 874 | 865 | 871 | 25,400 |
2016/10/03 | 876 | 877 | 867 | 868 | 17,800 |
2016/09/30 | 872 | 872 | 863 | 869 | 19,100 |
2016/09/29 | 875 | 875 | 864 | 867 | 18,600 |
2016/09/28 | 870 | 876 | 862 | 874 | 35,700 |
2016/09/27 | 880 | 890 | 880 | 890 | 45,300 |
2016/09/26 | 892 | 892 | 886 | 890 | 28,600 |
2016/09/23 | 891 | 895 | 888 | 891 | 40,400 |
2016/09/21 | 885 | 893 | 882 | 893 | 29,300 |
2016/09/20 | 885 | 888 | 879 | 887 | 16,400 |
2016/09/16 | 885 | 888 | 878 | 887 | 10,900 |
2016/09/15 | 880 | 888 | 870 | 882 | 16,400 |
2016/09/14 | 883 | 888 | 880 | 885 | 12,400 |
2016/09/13 | 886 | 886 | 876 | 883 | 13,100 |
2016/09/12 | 887 | 890 | 881 | 889 | 18,900 |
2016/09/09 | 891 | 891 | 882 | 891 | 27,200 |
2016/09/08 | 890 | 891 | 884 | 890 | 14,300 |
2016/09/07 | 880 | 890 | 874 | 889 | 14,700 |
2016/09/06 | 889 | 889 | 885 | 885 | 12,500 |
2016/09/05 | 881 | 887 | 879 | 887 | 10,100 |
2016/09/02 | 871 | 887 | 849 | 881 | 30,000 |
2016/09/01 | 872 | 878 | 869 | 878 | 33,200 |
2016/08/31 | 860 | 894 | 853 | 869 | 35,600 |
2016/08/30 | 855 | 860 | 850 | 859 | 16,000 |
2016/08/29 | 845 | 853 | 843 | 853 | 89,000 |
2016/08/26 | 842 | 843 | 837 | 839 | 15,000 |
2016/08/25 | 835 | 849 | 835 | 842 | 18,600 |
2016/08/24 | 834 | 847 | 834 | 841 | 28,200 |
2016/08/23 | 845 | 851 | 841 | 846 | 14,200 |
2016/08/22 | 840 | 854 | 840 | 850 | 29,700 |
2016/08/19 | 835 | 840 | 829 | 837 | 22,300 |
2016/08/18 | 837 | 841 | 835 | 836 | 15,200 |
2016/08/17 | 837 | 850 | 836 | 839 | 22,000 |
2016/08/16 | 851 | 851 | 836 | 837 | 21,900 |
2016/08/15 | 854 | 862 | 849 | 851 | 13,700 |
2016/08/12 | 852 | 856 | 850 | 851 | 12,200 |
2016/08/10 | 847 | 862 | 846 | 852 | 13,300 |
2016/08/09 | 842 | 855 | 836 | 851 | 14,500 |
2016/08/08 | 843 | 847 | 840 | 842 | 14,300 |
2016/08/05 | 839 | 846 | 837 | 838 | 13,600 |
2016/08/04 | 842 | 848 | 837 | 844 | 32,200 |
2016/08/03 | 853 | 854 | 848 | 852 | 21,300 |
2016/08/02 | 854 | 856 | 850 | 854 | 22,800 |
2016/08/01 | 870 | 870 | 852 | 858 | 26,200 |
2016/07/29 | 873 | 876 | 863 | 874 | 29,000 |
2016/07/28 | 869 | 876 | 861 | 870 | 51,900 |
2016/07/27 | 841 | 845 | 839 | 839 | 13,700 |
2016/07/26 | 846 | 846 | 835 | 841 | 12,400 |
2016/07/25 | 850 | 850 | 841 | 843 | 18,200 |
2016/07/22 | 832 | 837 | 827 | 836 | 9,100 |
2016/07/21 | 840 | 843 | 826 | 832 | 26,300 |
2016/07/20 | 837 | 840 | 835 | 839 | 14,800 |
2016/07/19 | 834 | 840 | 829 | 837 | 18,700 |
2016/07/15 | 830 | 832 | 827 | 827 | 11,500 |
2016/07/14 | 825 | 828 | 822 | 826 | 15,000 |
2016/07/13 | 818 | 828 | 818 | 820 | 24,800 |
2016/07/12 | 815 | 823 | 815 | 818 | 24,700 |
2016/07/11 | 813 | 815 | 810 | 813 | 18,500 |
2016/07/08 | 814 | 815 | 805 | 805 | 12,700 |
2016/07/07 | 810 | 818 | 807 | 810 | 14,400 |
2016/07/06 | 810 | 810 | 806 | 810 | 20,100 |
2016/07/05 | 808 | 810 | 805 | 810 | 13,600 |
2016/07/04 | 810 | 813 | 804 | 806 | 32,700 |
2016/07/01 | 813 | 814 | 805 | 805 | 33,100 |
2016/06/30 | 820 | 820 | 810 | 811 | 12,700 |
2016/06/29 | 811 | 814 | 807 | 809 | 12,900 |
2016/06/28 | 803 | 810 | 801 | 806 | 22,100 |
2016/06/27 | 801 | 820 | 801 | 804 | 28,400 |
2016/06/24 | 819 | 835 | 800 | 802 | 36,000 |
2016/06/23 | 824 | 824 | 816 | 819 | 10,300 |
2016/06/22 | 830 | 830 | 816 | 821 | 21,300 |
2016/06/21 | 833 | 836 | 830 | 836 | 7,600 |
2016/06/20 | 815 | 829 | 810 | 826 | 17,100 |
2016/06/17 | 829 | 837 | 805 | 805 | 51,800 |
2016/06/16 | 870 | 870 | 823 | 829 | 22,400 |
2016/06/15 | 851 | 860 | 845 | 845 | 16,600 |
2016/06/14 | 852 | 866 | 851 | 852 | 13,400 |
2016/06/13 | 875 | 875 | 862 | 867 | 20,100 |
2016/06/10 | 880 | 880 | 868 | 874 | 28,400 |
2016/06/09 | 864 | 867 | 862 | 865 | 12,000 |
2016/06/08 | 881 | 882 | 862 | 870 | 25,700 |
2016/06/07 | 877 | 883 | 872 | 877 | 11,100 |
2016/06/06 | 864 | 878 | 859 | 877 | 19,500 |
2016/06/03 | 864 | 876 | 854 | 866 | 22,000 |
2016/06/02 | 856 | 865 | 854 | 855 | 27,800 |
2016/06/01 | 861 | 880 | 856 | 858 | 12,200 |
2016/05/31 | 857 | 865 | 853 | 858 | 13,400 |
2016/05/30 | 848 | 878 | 848 | 853 | 29,000 |
2016/05/27 | 867 | 867 | 847 | 848 | 22,500 |
2016/05/26 | 887 | 891 | 861 | 863 | 37,400 |
2016/05/25 | 892 | 895 | 881 | 883 | 19,500 |
2016/05/24 | 888 | 895 | 881 | 890 | 15,300 |
2016/05/23 | 888 | 895 | 880 | 895 | 27,100 |
2016/05/20 | 897 | 897 | 884 | 893 | 13,700 |
2016/05/19 | 897 | 897 | 880 | 893 | 13,900 |
2016/05/18 | 886 | 898 | 880 | 894 | 15,100 |
2016/05/17 | 891 | 896 | 882 | 896 | 13,900 |
2016/05/16 | 886 | 899 | 886 | 890 | 16,600 |
2016/05/13 | 899 | 899 | 880 | 894 | 16,800 |
2016/05/12 | 899 | 900 | 890 | 899 | 9,000 |
2016/05/11 | 900 | 901 | 891 | 899 | 11,900 |
2016/05/10 | 903 | 905 | 888 | 902 | 31,500 |
2016/05/09 | 900 | 902 | 890 | 902 | 16,000 |
2016/05/06 | 896 | 899 | 879 | 899 | 19,300 |
2016/05/02 | 875 | 898 | 864 | 898 | 25,600 |
2016/04/28 | 900 | 904 | 891 | 903 | 49,900 |
2016/04/27 | 885 | 899 | 882 | 897 | 23,600 |
2016/04/26 | 877 | 897 | 877 | 897 | 30,300 |
2016/04/25 | 854 | 887 | 851 | 886 | 51,300 |
2016/04/22 | 850 | 861 | 844 | 861 | 26,200 |
2016/04/21 | 849 | 854 | 844 | 852 | 25,000 |
2016/04/20 | 850 | 850 | 832 | 836 | 11,600 |
2016/04/19 | 850 | 850 | 841 | 844 | 10,300 |
2016/04/18 | 825 | 832 | 822 | 827 | 13,500 |
2016/04/15 | 853 | 853 | 832 | 845 | 7,200 |
2016/04/14 | 841 | 858 | 838 | 855 | 35,000 |
2016/04/13 | 820 | 827 | 817 | 824 | 11,500 |
2016/04/12 | 816 | 831 | 812 | 816 | 23,800 |
2016/04/11 | 810 | 817 | 806 | 813 | 19,800 |
2016/04/08 | 801 | 813 | 801 | 806 | 34,800 |
2016/04/07 | 817 | 817 | 808 | 809 | 19,700 |
2016/04/06 | 817 | 820 | 809 | 810 | 23,800 |
2016/04/05 | 826 | 831 | 814 | 817 | 31,600 |
2016/04/04 | 824 | 832 | 821 | 826 | 24,500 |
2016/04/01 | 863 | 863 | 821 | 822 | 43,600 |
2016/03/31 | 867 | 872 | 859 | 861 | 14,400 |
2016/03/30 | 880 | 880 | 859 | 867 | 29,600 |
2016/03/29 | 852 | 889 | 852 | 874 | 69,500 |
2016/03/28 | 919 | 919 | 908 | 912 | 58,400 |
2016/03/25 | 906 | 910 | 905 | 907 | 25,300 |
2016/03/24 | 913 | 913 | 905 | 906 | 38,100 |
2016/03/23 | 925 | 925 | 909 | 913 | 25,600 |
2016/03/22 | 921 | 927 | 913 | 922 | 29,300 |
2016/03/18 | 915 | 925 | 905 | 914 | 21,900 |
2016/03/17 | 923 | 928 | 913 | 918 | 27,800 |
2016/03/16 | 930 | 930 | 923 | 923 | 20,200 |
2016/03/15 | 928 | 930 | 922 | 929 | 22,900 |
2016/03/14 | 907 | 921 | 906 | 921 | 20,000 |
2016/03/11 | 896 | 914 | 894 | 907 | 30,600 |
2016/03/10 | 899 | 918 | 899 | 904 | 19,500 |
2016/03/09 | 902 | 902 | 890 | 899 | 16,700 |
2016/03/08 | 909 | 914 | 890 | 909 | 30,800 |
2016/03/07 | 904 | 928 | 901 | 907 | 38,000 |
2016/03/04 | 892 | 898 | 888 | 896 | 14,400 |
2016/03/03 | 878 | 893 | 872 | 886 | 27,800 |
2016/03/02 | 867 | 877 | 862 | 872 | 26,200 |
2016/03/01 | 851 | 864 | 845 | 860 | 17,200 |
2016/02/29 | 860 | 869 | 847 | 847 | 21,200 |
2016/02/26 | 846 | 858 | 846 | 847 | 20,100 |
2016/02/25 | 843 | 847 | 837 | 841 | 24,000 |
2016/02/24 | 832 | 842 | 828 | 837 | 21,600 |
2016/02/23 | 842 | 842 | 831 | 834 | 22,600 |
2016/02/22 | 846 | 848 | 824 | 842 | 28,300 |
2016/02/19 | 840 | 840 | 826 | 831 | 25,900 |
2016/02/18 | 845 | 849 | 832 | 846 | 29,500 |
2016/02/17 | 826 | 838 | 826 | 829 | 20,100 |
2016/02/16 | 833 | 844 | 827 | 827 | 24,000 |
2016/02/15 | 820 | 846 | 820 | 838 | 26,000 |
2016/02/12 | 811 | 824 | 800 | 800 | 87,000 |
2016/02/10 | 866 | 866 | 833 | 841 | 47,300 |
2016/02/09 | 890 | 890 | 863 | 866 | 30,000 |
2016/02/08 | 901 | 908 | 891 | 904 | 20,900 |
2016/02/05 | 888 | 905 | 888 | 901 | 19,000 |
2016/02/04 | 919 | 919 | 890 | 895 | 31,200 |
2016/02/03 | 902 | 921 | 892 | 919 | 40,300 |
2016/02/02 | 917 | 930 | 914 | 930 | 27,800 |
2016/02/01 | 880 | 927 | 877 | 924 | 74,300 |
2016/01/29 | 857 | 869 | 850 | 865 | 41,400 |
2016/01/28 | 871 | 875 | 860 | 861 | 25,800 |
2016/01/27 | 860 | 874 | 851 | 871 | 27,600 |
2016/01/26 | 860 | 860 | 845 | 847 | 22,000 |
2016/01/25 | 851 | 865 | 837 | 860 | 38,900 |
2016/01/22 | 830 | 845 | 815 | 844 | 37,900 |
2016/01/21 | 829 | 835 | 806 | 806 | 52,700 |
2016/01/20 | 844 | 844 | 832 | 833 | 47,400 |
2016/01/19 | 860 | 863 | 844 | 844 | 40,000 |
2016/01/18 | 870 | 871 | 852 | 860 | 29,200 |
2016/01/15 | 888 | 891 | 874 | 877 | 31,100 |
2016/01/14 | 890 | 890 | 870 | 884 | 33,200 |
2016/01/13 | 892 | 897 | 887 | 896 | 18,600 |
2016/01/12 | 884 | 894 | 884 | 893 | 47,800 |
2016/01/08 | 892 | 893 | 883 | 885 | 29,100 |
2016/01/07 | 899 | 902 | 892 | 894 | 25,200 |
2016/01/06 | 897 | 907 | 895 | 898 | 28,600 |
2016/01/05 | 890 | 904 | 880 | 901 | 37,500 |
2016/01/04 | 910 | 910 | 890 | 894 | 56,000 |