[7615 東証1部] 京都きもの友禅 日足 時系列データ

[7615 東証1部] 京都きもの友禅 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19935.00936.00929.00936.004540042391700
2017-09-15930.00934.00927.00933.004330040317100
2017-09-14939.00939.00930.00931.002960027636600
2017-09-13939.00942.00934.00936.003720034904200
2017-09-12937.00939.00931.00938.003610033788400
2017-09-11934.00936.00931.00934.004410041168100
2017-09-08932.00934.00928.00932.005840054397800
2017-09-07925.00932.00924.00930.003630033705100
2017-09-06921.00923.00910.00921.006150056409200
2017-09-05921.00921.00918.00920.004040037143300
2017-09-04923.00923.00918.00921.00123800113978300
2017-09-01927.00928.00923.00925.003830035457500
2017-08-31926.00927.00924.00925.002820026097900
2017-08-30925.00927.00923.00926.003370031183200
2017-08-29925.00925.00922.00925.004750043885400
2017-08-28928.00929.00925.00925.006830063253000
2017-08-25932.00932.00926.00928.003920036377600
2017-08-24928.00931.00927.00930.001900017648400
2017-08-23930.00932.00927.00928.002790025908300
2017-08-22930.00933.00929.00930.002160020110800
2017-08-21930.00932.00927.00932.004820044781800
2017-08-18929.00933.00927.00933.003180029563700
2017-08-17930.00934.00928.00930.002750025565100
2017-08-16931.00932.00928.00929.002150019992900
2017-08-15930.00932.00927.00928.003880036060000
2017-08-14931.00931.00926.00930.003910036292900
2017-08-10934.00934.00929.00933.002290021328700
2017-08-09930.00932.00928.00932.002720025298900
2017-08-08938.00938.00929.00932.003320030909600
2017-08-07933.00940.00932.00939.003560033329200
2017-08-04930.00931.00927.00930.002920027132600
2017-08-03928.00933.00928.00932.002080019357000
2017-08-02935.00935.00926.00930.003440031982400
2017-08-01930.00933.00930.00932.001900017690000
2017-07-31930.00932.00929.00929.002110019634500
2017-07-28927.00931.00925.00930.002980027652000
2017-07-27932.00933.00926.00927.006100056643200
2017-07-26932.00935.00931.00934.003360031350100
2017-07-25935.00935.00931.00932.004230039477600
2017-07-24930.00935.00930.00932.002840026469600
2017-07-21930.00932.00928.00930.002300021398800
2017-07-20935.00935.00929.00931.003850035874900
2017-07-19931.00933.00928.00932.001610014983800
2017-07-18931.00933.00928.00930.004550042319000
2017-07-14932.00933.00931.00931.002790026015200
2017-07-13931.00933.00930.00931.001460013591700
2017-07-12934.00934.00929.00931.001980018443800
2017-07-11930.00933.00928.00930.003010027995200
2017-07-10929.00935.00928.00930.001980018435600
2017-07-07934.00937.00928.00928.007910073570000
2017-07-06940.00944.00938.00939.005350050290300
2017-07-05938.00943.00933.00941.003430032121700
2017-07-04935.00944.00934.00936.005480051399400
2017-07-03940.00946.00938.00945.004580043114000
2017-06-30938.00938.00930.00938.002970027756700
2017-06-29936.00937.00930.00936.002810026264600
2017-06-28935.00937.00931.00931.002210020648800
2017-06-27935.00937.00931.00934.002720025411300
2017-06-26933.00933.00930.00931.001990018541500
2017-06-23931.00931.00927.00929.002850026482500
2017-06-22932.00934.00929.00934.002420022560400
2017-06-21928.00934.00926.00929.003110028895600
2017-06-20931.00931.00925.00925.004690043472600
2017-06-19930.00931.00926.00927.003280030448900
2017-06-16922.00931.00921.00931.004440041068900
2017-06-15929.00930.00921.00921.003880035888600
2017-06-14928.00931.00923.00923.001770016410300
2017-06-13926.00930.00922.00926.003030028028900
2017-06-12925.00926.00922.00922.002270020972700
2017-06-09925.00928.00920.00921.004560042089500
2017-06-08925.00935.00925.00927.002510023337700
2017-06-07923.00925.00920.00924.003270030161600
2017-06-06934.00934.00923.00927.003090028693700
2017-06-05924.00930.00922.00926.002690024902200
2017-06-02922.00931.00922.00928.003000027838300
2017-06-01921.00927.00921.00925.001650015265400
2017-05-31926.00928.00921.00921.001760016263300
2017-05-30924.00928.00919.00926.002380022008100
2017-05-29924.00925.00923.00924.001780016447400
2017-05-26926.00928.00918.00919.005900054347000
2017-05-25933.00933.00926.00926.001530014216300
2017-05-24930.00933.00925.00927.002210020517100
2017-05-23925.00927.00923.00926.002680024792200
2017-05-22930.00931.00926.00927.001910017729200
2017-05-19929.00929.00921.00924.001770016366700
2017-05-18920.00921.00916.00920.006400058799600
2017-05-17933.00934.00923.00924.005120047493100
2017-05-16939.00939.00933.00933.002650024779400
2017-05-15935.00939.00935.00936.002280021367000
2017-05-12940.00943.00932.00935.003050028513300
2017-05-11941.00946.00941.00944.001400013214800
2017-05-10950.00950.00935.00937.003920036787300
2017-05-09950.00956.00937.00940.002170020430600
2017-05-08946.00950.00943.00950.003590034004100
2017-05-02941.00943.00935.00935.002740025733500
2017-05-01953.00959.00939.00943.003070029039500
2017-04-28978.00978.00953.00956.003980038316600
2017-04-27961.00980.00957.00979.004570044338800
2017-04-26958.00962.00952.00955.002520024125600
2017-04-25944.00955.00940.00952.003470032925600
2017-04-24920.00945.00920.00942.005110047563100
2017-04-21911.00917.00911.00915.004300039283700
2017-04-20934.00943.00909.00910.00115800106119200
2017-04-19931.00945.00931.00944.002160020322300
2017-04-18920.00940.00920.00940.001860017346100
2017-04-17910.00923.00910.00920.001610014771200
2017-04-14918.00923.00912.00913.002450022475700
2017-04-13926.00929.00920.00926.002780025698200
2017-04-12938.00938.00927.00929.002730025420400
2017-04-11940.00948.00937.00937.003380031845200
2017-04-10935.00948.00931.00931.003160029598800
2017-04-07939.00944.00932.00935.004120038633800
2017-04-06952.00952.00926.00927.004440041518700
2017-04-05950.00962.00947.00952.002460023457500
2017-04-04953.00961.00941.00946.004570043414000
2017-04-03952.00952.00931.00948.005910055855100
2017-03-31962.00966.00954.00955.005560053425800
2017-03-30990.00992.00966.00966.005410052920900
2017-03-29998.00999.00983.00996.00123900123303800
2017-03-281006.001010.001003.001010.00136600137545200
2017-03-271006.001008.001001.001005.007090071299000
2017-03-241009.001012.001005.001006.005040050840100
2017-03-231004.001009.001001.001005.004730047492500
2017-03-221005.001008.001001.001001.006650066809400
2017-03-211011.001013.001008.001010.004270043144800
2017-03-171005.001011.001000.001008.003840038621600
2017-03-161002.001006.001000.001005.002730027380600
2017-03-151007.001009.001001.001004.003870038869000
2017-03-141010.001010.001006.001007.002490025106800
2017-03-131007.001010.001007.001008.003740037729500
2017-03-101004.001008.001004.001006.004080041017700
2017-03-09999.001006.00999.001004.004450044612300
2017-03-08999.001002.00998.001000.003460034585100
2017-03-07998.001000.00997.00999.002400023971900
2017-03-06998.001000.00998.00999.001480014782600
2017-03-03999.00999.00996.00998.003210032025500
2017-03-021000.001001.00996.00999.004750047399300
2017-03-01998.001005.00996.00998.003530035308400
2017-02-28999.001003.00996.00997.002590025891800
2017-02-271001.001002.00998.001001.003560035612900
2017-02-24999.001000.00996.00999.002330023253500
2017-02-23999.00999.00995.00999.002010020058800
2017-02-22997.00997.00993.00995.002230022174400
2017-02-21995.00997.00993.00997.001360013541000
2017-02-20997.00997.00991.00995.001800017890800
2017-02-17992.00994.00991.00994.001790017762700
2017-02-16988.00990.00986.00988.001690016704200
2017-02-15989.00992.00987.00987.001790017708900
2017-02-14990.00993.00986.00987.002110020853500
2017-02-13987.00992.00987.00989.002920028885300
2017-02-10983.00986.00982.00983.002030019976200
2017-02-09977.00981.00977.00981.00100009787900
2017-02-08984.00984.00976.00977.002400023473300
2017-02-07980.00982.00978.00978.001690016554800
2017-02-06977.00982.00977.00980.001840018019700
2017-02-03980.00983.00974.00975.002260022096100
2017-02-02990.00990.00976.00977.003910038349400
2017-02-01985.00987.00979.00984.003250031961900
2017-01-31981.00988.00977.00985.003070030182000
2017-01-30986.00988.00982.00984.001840018122700
2017-01-27987.00994.00970.00982.008910087474200
2017-01-26986.001000.00986.001000.009890098254800
2017-01-25985.00986.00982.00983.003480034239300
2017-01-24985.00985.00980.00981.002730026816600
2017-01-23986.00986.00980.00984.003010029603300
2017-01-20979.00984.00976.00984.003540034685600
2017-01-19975.00980.00975.00979.002930028645200
2017-01-18974.00976.00967.00975.002670025954900
2017-01-17971.00976.00960.00973.002760026742800
2017-01-16975.00978.00970.00971.002330022685600
2017-01-13968.00974.00968.00974.002810027306300
2017-01-12972.00974.00965.00968.004240041116900
2017-01-11973.00978.00969.00973.004390042702200
2017-01-10970.00980.00968.00972.007750075508100
2017-01-06953.00969.00953.00969.005480052743800
2017-01-05950.00959.00950.00955.004390041931000
2017-01-04948.00958.00948.00957.005230049936000
2016-12-30945.00947.00940.00947.002020019066600
2016-12-29942.00946.00934.00940.003860036275100
2016-12-28947.00950.00946.00949.002110020007000
2016-12-27942.00947.00935.00946.002860026981400
2016-12-26942.00948.00938.00938.005380050658100
2016-12-22940.00944.00940.00942.004540042730400
2016-12-21935.00940.00931.00940.004520042303200
2016-12-20931.00934.00928.00934.003020028122200
2016-12-19932.00934.00929.00931.003290030631500
2016-12-16940.00940.00930.00932.003930036705500
2016-12-15942.00944.00934.00937.002450022991300
2016-12-14933.00942.00933.00941.002790026175100
2016-12-13937.00940.00932.00933.005920055421300
2016-12-12939.00941.00929.00937.006210058138100
2016-12-09926.00939.00926.00939.004140038557400
2016-12-08939.00939.00930.00931.002530023610000
2016-12-07936.00936.00929.00931.002110019673300
2016-12-06933.00935.00925.00927.002930027202500
2016-12-05931.00935.00931.00934.001720016047900
2016-12-02942.00942.00935.00936.002670025034600
2016-12-01950.00950.00943.00945.002620024807900
2016-11-30951.00954.00948.00948.002260021491500
2016-11-29953.00955.00951.00954.002070019721100
2016-11-28942.00952.00942.00952.002110020022800
2016-11-25950.00954.00940.00942.004170039508400
2016-11-24950.00950.00946.00949.002040019339200
2016-11-22942.00949.00938.00948.003760035498100
2016-11-21940.00942.00938.00942.002870026988500
2016-11-18936.00937.00928.00933.001870017426300
2016-11-17927.00935.00924.00930.001580014702700
2016-11-16923.00928.00923.00926.001590014709400
2016-11-15930.00930.00921.00922.001340012383800
2016-11-14924.00937.00922.00929.002540023645100
2016-11-11929.00934.00911.00912.003360030908700
2016-11-10918.00923.00910.00917.004060037247200
2016-11-09933.00935.00880.00897.004450040226500
2016-11-08920.00931.00920.00925.002260020897500
2016-11-07935.00941.00924.00928.003130029110700
2016-11-04927.00936.00916.00934.001880017436900
2016-11-02945.00945.00921.00932.003420031928700
2016-11-01939.00954.00939.00953.005420051483300
2016-10-31940.00945.00936.00945.004260040075000
2016-10-28924.00939.00924.00936.007950074273600
2016-10-27928.00935.00900.00917.006270057893900
2016-10-26900.00929.00899.00929.00110300100580700
2016-10-25897.00897.00890.00894.002740024476400
2016-10-24890.00897.00889.00893.001670014904900
2016-10-21894.00895.00888.00894.001320011777300
2016-10-20889.00895.00886.00894.002950026307500
2016-10-19883.00887.00883.00887.001910016910400
2016-10-18881.00884.00880.00883.001140010059300
2016-10-17882.00882.00878.00881.00112009862100
2016-10-14890.00891.00878.00883.004400038956700
2016-10-13885.00885.00875.00878.00113009934900
2016-10-12879.00884.00878.00879.00103009075300
2016-10-11883.00883.00879.00883.001750015426800
2016-10-07874.00888.00870.00883.003650032058700
2016-10-06881.00888.00874.00877.003000026448600
2016-10-05875.00882.00869.00882.002600022830200
2016-10-04866.00874.00865.00871.002540022103400
2016-10-03876.00877.00867.00868.001780015488700
2016-09-30872.00872.00863.00869.001910016607000
2016-09-29875.00875.00864.00867.001860016137400
2016-09-28870.00876.00862.00874.003570031027000
2016-09-27880.00890.00880.00890.004530040053000
2016-09-26892.00892.00886.00890.002860025420900
2016-09-23891.00895.00888.00891.004040035994200
2016-09-21885.00893.00882.00893.002930026023300
2016-09-20885.00888.00879.00887.001640014522200
2016-09-16885.00888.00878.00887.00109009642600
2016-09-15880.00888.00870.00882.001640014405800
2016-09-14883.00888.00880.00885.001240010965400
2016-09-13886.00886.00876.00883.001310011554800

   ※ 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