[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 
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
2016-09-12887.00890.00881.00889.001890016750500
2016-09-09891.00891.00882.00891.002720024182600
2016-09-08890.00891.00884.00890.001430012707600
2016-09-07880.00890.00874.00889.001470013017300
2016-09-06889.00889.00885.00885.001250011082100
2016-09-05881.00887.00879.00887.00101008919100
2016-09-02871.00887.00849.00881.003000026167100
2016-09-01872.00878.00869.00878.003320029041600
2016-08-31860.00894.00853.00869.003560030841500
2016-08-30855.00860.00850.00859.001600013680500
2016-08-29845.00853.00843.00853.008900075332900
2016-08-26842.00843.00837.00839.001500012583100
2016-08-25835.00849.00835.00842.001860015651200
2016-08-24834.00847.00834.00841.002820023673400
2016-08-23845.00851.00841.00846.001420012002800
2016-08-22840.00854.00840.00850.002970025207400
2016-08-19835.00840.00829.00837.002230018597400
2016-08-18837.00841.00835.00836.001520012729300
2016-08-17837.00850.00836.00839.002200018476700
2016-08-16851.00851.00836.00837.002190018432600
2016-08-15854.00862.00849.00851.001370011703400
2016-08-12852.00856.00850.00851.001220010399500
2016-08-10847.00862.00846.00852.001330011359900
2016-08-09842.00855.00836.00851.001450012246100
2016-08-08843.00847.00840.00842.001430012058400
2016-08-05839.00846.00837.00838.001360011425800
2016-08-04842.00848.00837.00844.003220027124100
2016-08-03853.00854.00848.00852.002130018126400
2016-08-02854.00856.00850.00854.002280019435900
2016-08-01870.00870.00852.00858.002620022529600
2016-07-29873.00876.00863.00874.002900025252400
2016-07-28869.00876.00861.00870.005190045166400
2016-07-27841.00845.00839.00839.001370011529400
2016-07-26846.00846.00835.00841.001240010422100
2016-07-25850.00850.00841.00843.001820015394300
2016-07-22832.00837.00827.00836.0091007568100
2016-07-21840.00843.00826.00832.002630021951300
2016-07-20837.00840.00835.00839.001480012398400
2016-07-19834.00840.00829.00837.001870015604000
2016-07-15830.00832.00827.00827.00115009537600
2016-07-14825.00828.00822.00826.001500012397700
2016-07-13818.00828.00818.00820.002480020424000
2016-07-12815.00823.00815.00818.002470020218200
2016-07-11813.00815.00810.00813.001850015042600
2016-07-08814.00815.00805.00805.001270010257400
2016-07-07810.00818.00807.00810.001440011659200
2016-07-06810.00810.00806.00810.002010016250400
2016-07-05808.00810.00805.00810.001360010997200
2016-07-04810.00813.00804.00806.003270026362000
2016-07-01813.00814.00805.00805.003310026706800
2016-06-30820.00820.00810.00811.001270010328900
2016-06-29811.00814.00807.00809.001290010465100
2016-06-28803.00810.00801.00806.002210017817500
2016-06-27801.00820.00801.00804.002840022868200
2016-06-24819.00835.00800.00802.003600029076800
2016-06-23824.00824.00816.00819.00103008439500
2016-06-22830.00830.00816.00821.002130017491900
2016-06-21833.00836.00830.00836.0076006332700
2016-06-20815.00829.00810.00826.001710014033700
2016-06-17829.00837.00805.00805.005180042282700
2016-06-16870.00870.00823.00829.002240018895000
2016-06-15851.00860.00845.00845.001660014118100
2016-06-14852.00866.00851.00852.001340011442100
2016-06-13875.00875.00862.00867.002010017469600
2016-06-10880.00880.00868.00874.002840024893900
2016-06-09864.00867.00862.00865.001200010374500
2016-06-08881.00882.00862.00870.002570022366200
2016-06-07877.00883.00872.00877.00111009733300
2016-06-06864.00878.00859.00877.001950016974600
2016-06-03864.00876.00854.00866.002200019040500
2016-06-02856.00865.00854.00855.002780023836400
2016-06-01861.00880.00856.00858.001220010522000
2016-05-31857.00865.00853.00858.001340011518100
2016-05-30848.00878.00848.00853.002900024860300
2016-05-27867.00867.00847.00848.002250019224300
2016-05-26887.00891.00861.00863.003740032683100
2016-05-25892.00895.00881.00883.001950017277700
2016-05-24888.00895.00881.00890.001530013573300
2016-05-23888.00895.00880.00895.002710024021200
2016-05-20897.00897.00884.00893.001370012217400
2016-05-19897.00897.00880.00893.001390012340400
2016-05-18886.00898.00880.00894.001510013389500
2016-05-17891.00896.00882.00896.001390012373700
2016-05-16886.00899.00886.00890.001660014823100
2016-05-13899.00899.00880.00894.001680014992000
2016-05-12899.00900.00890.00899.0090008058700
2016-05-11900.00901.00891.00899.001190010672000
2016-05-10903.00905.00888.00902.003150028330100
2016-05-09900.00902.00890.00902.001600014357600
2016-05-06896.00899.00879.00899.001930017197400
2016-05-02875.00898.00864.00898.002560022694100
2016-04-28900.00904.00891.00903.004990044888100
2016-04-27885.00899.00882.00897.002360021108500
2016-04-26877.00897.00877.00897.003030026987400
2016-04-25854.00887.00851.00886.005130045011200
2016-04-22850.00861.00844.00861.002620022427200
2016-04-21849.00854.00844.00852.002500021237800
2016-04-20850.00850.00832.00836.00116009748700
2016-04-19850.00850.00841.00844.00103008707900
2016-04-18825.00832.00822.00827.001350011163200
2016-04-15853.00853.00832.00845.0072006087800
2016-04-14841.00858.00838.00855.003500029748200
2016-04-13820.00827.00817.00824.00115009462100
2016-04-12816.00831.00812.00816.002380019506400
2016-04-11810.00817.00806.00813.001980016055000
2016-04-08801.00813.00801.00806.003480028063700
2016-04-07817.00817.00808.00809.001970015986600
2016-04-06817.00820.00809.00810.002380019360100
2016-04-05826.00831.00814.00817.003160025943700
2016-04-04824.00832.00821.00826.002450020206900
2016-04-01863.00863.00821.00822.004360036255300
2016-03-31867.00872.00859.00861.001440012418000
2016-03-30880.00880.00859.00867.002960025723900
2016-03-29852.00889.00852.00874.006950060582000
2016-03-28919.00919.00908.00912.005840053279100
2016-03-25906.00910.00905.00907.002530022959200
2016-03-24913.00913.00905.00906.003810034597700
2016-03-23925.00925.00909.00913.002560023396100
2016-03-22921.00927.00913.00922.002930026932000
2016-03-18915.00925.00905.00914.002190019968200
2016-03-17923.00928.00913.00918.002780025534500
2016-03-16930.00930.00923.00923.002020018721700
2016-03-15928.00930.00922.00929.002290021225800
2016-03-14907.00921.00906.00921.002000018313700
2016-03-11896.00914.00894.00907.003060027558900
2016-03-10899.00918.00899.00904.001950017644200
2016-03-09902.00902.00890.00899.001670014937400
2016-03-08909.00914.00890.00909.003080027772900
2016-03-07904.00928.00901.00907.003800034705700
2016-03-04892.00898.00888.00896.001440012880500
2016-03-03878.00893.00872.00886.002780024589200
2016-03-02867.00877.00862.00872.002620022821700
2016-03-01851.00864.00845.00860.001720014723700
2016-02-29860.00869.00847.00847.002120018141700
2016-02-26846.00858.00846.00847.002010017067200
2016-02-25843.00847.00837.00841.002400020200100
2016-02-24832.00842.00828.00837.002160018011000
2016-02-23842.00842.00831.00834.002260018870400
2016-02-22846.00848.00824.00842.002830023857300
2016-02-19840.00840.00826.00831.002590021544200
2016-02-18845.00849.00832.00846.002950024854500
2016-02-17826.00838.00826.00829.002010016654200
2016-02-16833.00844.00827.00827.002400020027900
2016-02-15820.00846.00820.00838.002600021643000
2016-02-12811.00824.00800.00800.008700070304900
2016-02-10866.00866.00833.00841.004730039995400
2016-02-09890.00890.00863.00866.003000026176500
2016-02-08901.00908.00891.00904.002090018823600
2016-02-05888.00905.00888.00901.001900017023200
2016-02-04919.00919.00890.00895.003120028171100
2016-02-03902.00921.00892.00919.004030036556100
2016-02-02917.00930.00914.00930.002780025700900
2016-02-01880.00927.00877.00924.007430067559900
2016-01-29857.00869.00850.00865.004140035521800
2016-01-28871.00875.00860.00861.002580022345900
2016-01-27860.00874.00851.00871.002760023906100
2016-01-26860.00860.00845.00847.002200018772200
2016-01-25851.00865.00837.00860.003890033135800
2016-01-22830.00845.00815.00844.003790031343000
2016-01-21829.00835.00806.00806.005270043230500
2016-01-20844.00844.00832.00833.004740039685100
2016-01-19860.00863.00844.00844.004000034070400
2016-01-18870.00871.00852.00860.002920025188800
2016-01-15888.00891.00874.00877.003110027490100
2016-01-14890.00890.00870.00884.003320029247700
2016-01-13892.00897.00887.00896.001860016595700
2016-01-12884.00894.00884.00893.004780042488100
2016-01-08892.00893.00883.00885.002910025836600
2016-01-07899.00902.00892.00894.002520022609900
2016-01-06897.00907.00895.00898.002860025692900
2016-01-05890.00904.00880.00901.003750033480700
2016-01-04910.00910.00890.00894.005600050176700
2015-12-30900.00910.00896.00910.004620041657100
2015-12-29885.00902.00868.00900.006500057739600
2015-12-28837.00873.00837.00871.008710074513200
2015-12-25889.00889.00811.00830.00221800186962400
2015-12-24907.00916.00886.00889.00126800114326300
2015-12-22935.00937.00907.00911.00121400111428000
2015-12-21935.00946.00934.00936.008710081648100
2015-12-18960.00961.00945.00946.00129000122985100
2015-12-17962.00967.00960.00961.008070077674900
2015-12-16964.00966.00961.00964.005650054437600
2015-12-15974.00974.00962.00962.008210079503700
2015-12-14975.00979.00971.00972.005190050570500
2015-12-11975.00980.00975.00976.005020049017700
2015-12-10978.00979.00975.00975.004360042579300
2015-12-09980.00981.00976.00977.006560064218800
2015-12-08982.00982.00980.00980.004380042974300
2015-12-07984.00986.00980.00981.004810047255200
2015-12-04981.00986.00980.00982.003460034000500
2015-12-03985.00987.00982.00982.002110020750900
2015-12-02986.00987.00982.00983.003140030908700
2015-12-01985.00989.00984.00987.001920018930300

   ※ 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