7615 (株)京都きもの友禅ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 952 | 952 | 930 | 939 | 21,300 | 939 |
| 2009-12-29 | 968 | 971 | 941 | 952 | 42,800 | 952 |
| 2009-12-28 | 949 | 983 | 948 | 970 | 35,000 | 970 |
| 2009-12-25 | 949 | 960 | 942 | 948 | 25,700 | 948 |
| 2009-12-24 | 942 | 949 | 938 | 947 | 20,900 | 947 |
| 2009-12-22 | 943 | 944 | 927 | 938 | 29,200 | 938 |
| 2009-12-21 | 935 | 946 | 900 | 941 | 39,000 | 941 |
| 2009-12-18 | 932 | 939 | 922 | 936 | 60,700 | 936 |
| 2009-12-17 | 919 | 936 | 914 | 931 | 46,200 | 931 |
| 2009-12-16 | 892 | 917 | 891 | 917 | 37,100 | 917 |
| 2009-12-15 | 893 | 898 | 889 | 893 | 16,900 | 893 |
| 2009-12-14 | 894 | 894 | 876 | 889 | 29,500 | 889 |
| 2009-12-11 | 886 | 894 | 874 | 888 | 30,300 | 888 |
| 2009-12-10 | 876 | 888 | 850 | 876 | 27,100 | 876 |
| 2009-12-09 | 883 | 883 | 851 | 876 | 11,300 | 876 |
| 2009-12-08 | 898 | 898 | 884 | 885 | 26,600 | 885 |
| 2009-12-07 | 899 | 899 | 879 | 885 | 45,100 | 885 |
| 2009-12-04 | 906 | 906 | 886 | 894 | 28,900 | 894 |
| 2009-12-03 | 892 | 906 | 890 | 898 | 34,900 | 898 |
| 2009-12-02 | 896 | 907 | 886 | 900 | 60,200 | 900 |
| 2009-12-01 | 854 | 882 | 851 | 877 | 42,800 | 877 |
| 2009-11-30 | 867 | 873 | 850 | 863 | 46,400 | 863 |
| 2009-11-27 | 810 | 851 | 805 | 827 | 64,600 | 827 |
| 2009-11-26 | 805 | 814 | 803 | 807 | 23,400 | 807 |
| 2009-11-25 | 795 | 815 | 792 | 812 | 32,600 | 812 |
| 2009-11-24 | 800 | 804 | 781 | 788 | 39,500 | 788 |
| 2009-11-20 | 808 | 808 | 794 | 801 | 51,900 | 801 |
| 2009-11-19 | 820 | 820 | 800 | 808 | 30,100 | 808 |
| 2009-11-18 | 818 | 826 | 804 | 820 | 35,700 | 820 |
| 2009-11-17 | 841 | 851 | 813 | 824 | 47,400 | 824 |
| 2009-11-16 | 863 | 863 | 840 | 848 | 25,100 | 848 |
| 2009-11-13 | 835 | 870 | 833 | 853 | 30,600 | 853 |
| 2009-11-12 | 859 | 860 | 794 | 826 | 99,200 | 826 |
| 2009-11-11 | 874 | 878 | 864 | 865 | 28,400 | 865 |
| 2009-11-10 | 882 | 895 | 868 | 878 | 55,700 | 878 |
| 2009-11-09 | 891 | 899 | 885 | 888 | 39,800 | 888 |
| 2009-11-06 | 917 | 917 | 892 | 894 | 37,700 | 894 |
| 2009-11-05 | 904 | 910 | 894 | 907 | 31,000 | 907 |
| 2009-11-04 | 893 | 899 | 890 | 898 | 19,400 | 898 |
| 2009-11-02 | 896 | 899 | 888 | 896 | 19,200 | 896 |
| 2009-10-30 | 899 | 911 | 887 | 901 | 35,100 | 901 |
| 2009-10-29 | 881 | 897 | 875 | 897 | 85,000 | 897 |
| 2009-10-28 | 929 | 929 | 883 | 901 | 95,500 | 901 |
| 2009-10-27 | 943 | 943 | 922 | 940 | 37,200 | 940 |
| 2009-10-26 | 942 | 952 | 931 | 943 | 38,300 | 943 |
| 2009-10-23 | 964 | 964 | 945 | 946 | 47,800 | 946 |
| 2009-10-22 | 967 | 967 | 945 | 955 | 96,300 | 955 |
| 2009-10-21 | 949 | 978 | 940 | 969 | 150,200 | 969 |
| 2009-10-20 | 928 | 941 | 915 | 919 | 52,400 | 919 |
| 2009-10-19 | 917 | 927 | 914 | 925 | 36,300 | 925 |
| 2009-10-16 | 940 | 940 | 910 | 916 | 53,800 | 916 |
| 2009-10-15 | 915 | 945 | 908 | 943 | 52,500 | 943 |
| 2009-10-14 | 919 | 919 | 908 | 918 | 34,700 | 918 |
| 2009-10-13 | 919 | 921 | 906 | 921 | 49,600 | 921 |
| 2009-10-09 | 942 | 943 | 928 | 929 | 36,000 | 929 |
| 2009-10-08 | 978 | 989 | 931 | 946 | 54,000 | 946 |
| 2009-10-07 | 956 | 977 | 955 | 977 | 43,900 | 977 |
| 2009-10-06 | 949 | 958 | 948 | 955 | 36,100 | 955 |
| 2009-10-05 | 938 | 956 | 930 | 948 | 44,800 | 948 |
| 2009-10-02 | 950 | 951 | 933 | 945 | 84,000 | 945 |
| 2009-10-01 | 1,004 | 1,004 | 983 | 992 | 29,800 | 992 |
| 2009-09-30 | 982 | 1,015 | 979 | 1,007 | 45,200 | 1,007 |
| 2009-09-29 | 1,006 | 1,010 | 975 | 987 | 77,900 | 987 |
| 2009-09-28 | 1,002 | 1,025 | 990 | 1,023 | 70,300 | 1,023 |
| 2009-09-25 | 1,030 | 1,030 | 1,003 | 1,022 | 80,200 | 1,022 |
| 2009-09-24 | 1,020 | 1,046 | 1,019 | 1,043 | 56,100 | 1,043 |
| 2009-09-18 | 1,040 | 1,047 | 1,032 | 1,034 | 44,000 | 1,034 |
| 2009-09-17 | 1,072 | 1,079 | 1,048 | 1,060 | 67,400 | 1,060 |
| 2009-09-16 | 1,100 | 1,114 | 1,063 | 1,063 | 61,800 | 1,063 |
| 2009-09-15 | 1,115 | 1,135 | 1,095 | 1,105 | 100,700 | 1,105 |
| 2009-09-14 | 1,079 | 1,122 | 1,071 | 1,106 | 151,900 | 1,106 |
| 2009-09-11 | 1,090 | 1,099 | 1,060 | 1,068 | 98,500 | 1,068 |
| 2009-09-10 | 1,083 | 1,092 | 1,064 | 1,088 | 72,400 | 1,088 |
| 2009-09-09 | 1,032 | 1,082 | 1,032 | 1,081 | 133,200 | 1,081 |
| 2009-09-08 | 1,019 | 1,048 | 1,008 | 1,037 | 90,600 | 1,037 |
| 2009-09-07 | 1,040 | 1,047 | 1,010 | 1,023 | 94,700 | 1,023 |
| 2009-09-04 | 1,049 | 1,068 | 1,035 | 1,050 | 238,100 | 1,050 |
| 2009-09-03 | 988 | 1,050 | 985 | 1,038 | 247,700 | 1,038 |
| 2009-09-02 | 942 | 1,009 | 941 | 980 | 219,900 | 980 |
| 2009-09-01 | 922 | 945 | 920 | 942 | 55,500 | 942 |
| 2009-08-31 | 945 | 945 | 920 | 928 | 38,200 | 928 |
| 2009-08-28 | 953 | 954 | 926 | 938 | 80,600 | 938 |
| 2009-08-27 | 975 | 975 | 947 | 955 | 63,500 | 955 |
| 2009-08-26 | 977 | 981 | 969 | 975 | 45,200 | 975 |
| 2009-08-25 | 972 | 983 | 968 | 977 | 84,100 | 977 |
| 2009-08-24 | 978 | 979 | 963 | 968 | 43,200 | 968 |
| 2009-08-21 | 956 | 968 | 952 | 962 | 78,500 | 962 |
| 2009-08-20 | 927 | 960 | 927 | 960 | 76,000 | 960 |
| 2009-08-19 | 927 | 936 | 925 | 926 | 41,300 | 926 |
| 2009-08-18 | 912 | 934 | 906 | 929 | 85,100 | 929 |
| 2009-08-17 | 910 | 920 | 903 | 916 | 60,500 | 916 |
| 2009-08-14 | 920 | 926 | 911 | 916 | 66,100 | 916 |
| 2009-08-13 | 914 | 924 | 913 | 920 | 22,200 | 920 |
| 2009-08-12 | 920 | 924 | 915 | 918 | 68,200 | 918 |
| 2009-08-11 | 910 | 922 | 903 | 922 | 95,900 | 922 |
| 2009-08-10 | 894 | 909 | 890 | 909 | 72,200 | 909 |
| 2009-08-07 | 891 | 897 | 885 | 895 | 48,800 | 895 |
| 2009-08-06 | 890 | 900 | 886 | 893 | 74,300 | 893 |
| 2009-08-05 | 891 | 896 | 885 | 889 | 56,100 | 889 |
| 2009-08-04 | 859 | 883 | 858 | 883 | 143,600 | 883 |
| 2009-08-03 | 831 | 849 | 828 | 839 | 39,900 | 839 |
| 2009-07-31 | 843 | 845 | 827 | 832 | 54,300 | 832 |
| 2009-07-30 | 840 | 849 | 835 | 847 | 55,200 | 847 |
| 2009-07-29 | 855 | 858 | 843 | 851 | 62,900 | 851 |
| 2009-07-28 | 820 | 856 | 813 | 855 | 132,000 | 855 |
| 2009-07-27 | 804 | 820 | 802 | 820 | 40,600 | 820 |
| 2009-07-24 | 818 | 818 | 800 | 807 | 49,000 | 807 |
| 2009-07-23 | 820 | 822 | 802 | 812 | 43,100 | 812 |
| 2009-07-22 | 815 | 822 | 811 | 822 | 57,700 | 822 |
| 2009-07-21 | 805 | 814 | 803 | 813 | 32,400 | 813 |
| 2009-07-17 | 799 | 810 | 796 | 808 | 37,000 | 808 |
| 2009-07-16 | 794 | 800 | 793 | 796 | 32,400 | 796 |
| 2009-07-15 | 797 | 802 | 792 | 793 | 44,000 | 793 |
| 2009-07-14 | 794 | 802 | 792 | 799 | 30,700 | 799 |
| 2009-07-13 | 808 | 808 | 795 | 795 | 47,300 | 795 |
| 2009-07-10 | 800 | 804 | 794 | 804 | 68,200 | 804 |
| 2009-07-09 | 795 | 800 | 790 | 799 | 57,200 | 799 |
| 2009-07-08 | 811 | 817 | 806 | 812 | 60,100 | 812 |
| 2009-07-07 | 810 | 814 | 807 | 814 | 38,900 | 814 |
| 2009-07-06 | 818 | 818 | 805 | 813 | 24,100 | 813 |
| 2009-07-03 | 805 | 815 | 795 | 811 | 37,900 | 811 |
| 2009-07-02 | 810 | 815 | 803 | 814 | 47,200 | 814 |
| 2009-07-01 | 808 | 808 | 798 | 802 | 55,100 | 802 |
| 2009-06-30 | 795 | 801 | 795 | 800 | 35,700 | 800 |
| 2009-06-29 | 800 | 810 | 792 | 796 | 30,000 | 796 |
| 2009-06-26 | 799 | 800 | 790 | 797 | 21,800 | 797 |
| 2009-06-25 | 793 | 804 | 785 | 798 | 55,700 | 798 |
| 2009-06-24 | 817 | 817 | 780 | 794 | 76,000 | 794 |
| 2009-06-23 | 810 | 817 | 808 | 817 | 50,000 | 817 |
| 2009-06-22 | 816 | 823 | 813 | 815 | 39,700 | 815 |
| 2009-06-19 | 815 | 818 | 803 | 816 | 82,800 | 816 |
| 2009-06-18 | 817 | 820 | 807 | 815 | 40,100 | 815 |
| 2009-06-17 | 811 | 820 | 808 | 815 | 49,800 | 815 |
| 2009-06-16 | 805 | 814 | 802 | 808 | 64,700 | 808 |
| 2009-06-15 | 796 | 812 | 796 | 812 | 49,400 | 812 |
| 2009-06-12 | 798 | 801 | 792 | 799 | 60,600 | 799 |
| 2009-06-11 | 798 | 803 | 797 | 800 | 70,300 | 800 |
| 2009-06-10 | 786 | 798 | 784 | 798 | 53,400 | 798 |
| 2009-06-09 | 789 | 789 | 783 | 786 | 54,100 | 786 |
| 2009-06-08 | 788 | 793 | 782 | 789 | 57,100 | 789 |
| 2009-06-05 | 791 | 791 | 777 | 782 | 46,900 | 782 |
| 2009-06-04 | 768 | 783 | 765 | 782 | 86,100 | 782 |
| 2009-06-03 | 759 | 769 | 752 | 767 | 72,200 | 767 |
| 2009-06-02 | 739 | 788 | 733 | 764 | 178,600 | 764 |
| 2009-06-01 | 699 | 702 | 694 | 699 | 23,000 | 699 |
| 2009-05-29 | 699 | 708 | 685 | 697 | 43,700 | 697 |
| 2009-05-28 | 670 | 699 | 669 | 699 | 46,300 | 699 |
| 2009-05-27 | 668 | 679 | 666 | 671 | 40,300 | 671 |
| 2009-05-26 | 662 | 669 | 660 | 665 | 31,000 | 665 |
| 2009-05-25 | 658 | 662 | 656 | 659 | 24,000 | 659 |
| 2009-05-22 | 651 | 655 | 651 | 652 | 8,100 | 652 |
| 2009-05-21 | 656 | 656 | 651 | 654 | 15,700 | 654 |
| 2009-05-20 | 657 | 663 | 657 | 661 | 12,700 | 661 |
| 2009-05-19 | 650 | 663 | 650 | 660 | 20,100 | 660 |
| 2009-05-18 | 660 | 665 | 654 | 654 | 24,200 | 654 |
| 2009-05-15 | 651 | 664 | 651 | 664 | 10,700 | 664 |
| 2009-05-14 | 655 | 658 | 650 | 652 | 19,300 | 652 |
| 2009-05-13 | 658 | 662 | 653 | 659 | 17,900 | 659 |
| 2009-05-12 | 662 | 665 | 658 | 658 | 16,600 | 658 |
| 2009-05-11 | 655 | 668 | 651 | 662 | 35,500 | 662 |
| 2009-05-08 | 645 | 653 | 645 | 653 | 28,200 | 653 |
| 2009-05-07 | 648 | 648 | 637 | 641 | 34,800 | 641 |
| 2009-05-01 | 635 | 640 | 633 | 638 | 20,700 | 638 |
| 2009-04-30 | 630 | 640 | 628 | 639 | 30,300 | 639 |
| 2009-04-28 | 625 | 638 | 625 | 626 | 21,300 | 626 |
| 2009-04-27 | 625 | 639 | 625 | 633 | 14,600 | 633 |
| 2009-04-24 | 635 | 635 | 618 | 623 | 19,200 | 623 |
| 2009-04-23 | 626 | 633 | 620 | 631 | 24,000 | 631 |
| 2009-04-22 | 619 | 625 | 610 | 618 | 29,300 | 618 |
| 2009-04-21 | 621 | 627 | 608 | 609 | 38,000 | 609 |
| 2009-04-20 | 636 | 640 | 626 | 629 | 25,000 | 629 |
| 2009-04-17 | 640 | 640 | 636 | 639 | 17,400 | 639 |
| 2009-04-16 | 639 | 640 | 636 | 640 | 10,300 | 640 |
| 2009-04-15 | 640 | 641 | 636 | 640 | 40,600 | 640 |
| 2009-04-14 | 635 | 642 | 632 | 640 | 31,800 | 640 |
| 2009-04-13 | 626 | 640 | 622 | 640 | 38,400 | 640 |
| 2009-04-10 | 640 | 643 | 630 | 639 | 19,700 | 639 |
| 2009-04-09 | 635 | 640 | 631 | 640 | 25,000 | 640 |
| 2009-04-08 | 629 | 629 | 624 | 627 | 11,400 | 627 |
| 2009-04-07 | 632 | 632 | 619 | 628 | 21,400 | 628 |
| 2009-04-06 | 630 | 630 | 615 | 622 | 25,900 | 622 |
| 2009-04-03 | 619 | 624 | 614 | 624 | 23,400 | 624 |
| 2009-04-02 | 612 | 618 | 605 | 616 | 17,900 | 616 |
| 2009-04-01 | 599 | 619 | 595 | 614 | 29,400 | 614 |
| 2009-03-31 | 603 | 609 | 594 | 601 | 50,600 | 601 |
| 2009-03-30 | 627 | 627 | 605 | 608 | 61,600 | 608 |
| 2009-03-27 | 654 | 654 | 630 | 632 | 36,900 | 632 |
| 2009-03-26 | 652 | 660 | 647 | 655 | 52,400 | 655 |
| 2009-03-25 | 677 | 688 | 677 | 688 | 58,700 | 688 |
| 2009-03-24 | 681 | 690 | 675 | 687 | 42,100 | 687 |
| 2009-03-23 | 651 | 673 | 647 | 673 | 67,300 | 673 |
| 2009-03-19 | 659 | 662 | 650 | 653 | 38,800 | 653 |
| 2009-03-18 | 676 | 676 | 656 | 663 | 34,400 | 663 |
| 2009-03-17 | 661 | 684 | 661 | 673 | 39,000 | 673 |
| 2009-03-16 | 647 | 660 | 647 | 660 | 22,500 | 660 |
| 2009-03-13 | 644 | 645 | 633 | 643 | 47,200 | 643 |
| 2009-03-12 | 620 | 630 | 620 | 624 | 13,900 | 624 |
| 2009-03-11 | 619 | 635 | 616 | 622 | 24,100 | 622 |
| 2009-03-10 | 616 | 619 | 616 | 617 | 8,200 | 617 |
| 2009-03-09 | 617 | 621 | 615 | 615 | 19,400 | 615 |
| 2009-03-06 | 619 | 625 | 619 | 622 | 18,100 | 622 |
| 2009-03-05 | 629 | 635 | 625 | 629 | 16,300 | 629 |
| 2009-03-04 | 620 | 625 | 616 | 622 | 15,800 | 622 |
| 2009-03-03 | 619 | 626 | 611 | 622 | 14,200 | 622 |
| 2009-03-02 | 611 | 622 | 611 | 622 | 12,600 | 622 |
| 2009-02-27 | 623 | 627 | 612 | 624 | 10,600 | 624 |
| 2009-02-26 | 617 | 621 | 611 | 620 | 20,900 | 620 |
| 2009-02-25 | 623 | 623 | 612 | 623 | 20,000 | 623 |
| 2009-02-24 | 607 | 619 | 607 | 613 | 9,100 | 613 |
| 2009-02-23 | 618 | 618 | 608 | 614 | 16,600 | 614 |
| 2009-02-20 | 635 | 635 | 615 | 621 | 11,900 | 621 |
| 2009-02-19 | 636 | 641 | 631 | 639 | 10,000 | 639 |
| 2009-02-18 | 619 | 629 | 617 | 628 | 10,600 | 628 |
| 2009-02-17 | 640 | 642 | 617 | 628 | 37,500 | 628 |
| 2009-02-16 | 646 | 650 | 635 | 640 | 13,300 | 640 |
| 2009-02-13 | 626 | 640 | 626 | 639 | 15,200 | 639 |
| 2009-02-12 | 642 | 643 | 630 | 636 | 18,400 | 636 |
| 2009-02-10 | 650 | 651 | 642 | 645 | 9,800 | 645 |
| 2009-02-09 | 640 | 650 | 639 | 640 | 14,100 | 640 |
| 2009-02-06 | 650 | 651 | 647 | 649 | 9,500 | 649 |
| 2009-02-05 | 650 | 652 | 646 | 647 | 32,900 | 647 |
| 2009-02-04 | 643 | 650 | 642 | 650 | 34,000 | 650 |
| 2009-02-03 | 648 | 650 | 639 | 640 | 27,400 | 640 |
| 2009-02-02 | 650 | 650 | 643 | 650 | 24,100 | 650 |
| 2009-01-30 | 630 | 645 | 630 | 642 | 27,100 | 642 |
| 2009-01-29 | 630 | 634 | 628 | 632 | 20,700 | 632 |
| 2009-01-28 | 628 | 630 | 626 | 628 | 18,600 | 628 |
| 2009-01-27 | 640 | 645 | 625 | 630 | 45,100 | 630 |
| 2009-01-26 | 641 | 645 | 636 | 643 | 7,000 | 643 |
| 2009-01-23 | 650 | 650 | 630 | 640 | 13,000 | 640 |
| 2009-01-22 | 635 | 645 | 626 | 637 | 12,600 | 637 |
| 2009-01-21 | 630 | 647 | 625 | 630 | 10,800 | 630 |
| 2009-01-20 | 645 | 649 | 631 | 647 | 9,500 | 647 |
| 2009-01-19 | 651 | 651 | 646 | 647 | 13,200 | 647 |
| 2009-01-16 | 624 | 650 | 624 | 650 | 24,100 | 650 |
| 2009-01-15 | 620 | 629 | 615 | 622 | 14,100 | 622 |
| 2009-01-14 | 645 | 645 | 624 | 624 | 22,700 | 624 |
| 2009-01-13 | 650 | 651 | 641 | 647 | 22,300 | 647 |
| 2009-01-09 | 644 | 658 | 642 | 649 | 23,600 | 649 |
| 2009-01-08 | 638 | 642 | 634 | 642 | 19,500 | 642 |
| 2009-01-07 | 634 | 643 | 633 | 640 | 33,100 | 640 |
| 2009-01-06 | 632 | 640 | 629 | 635 | 28,900 | 635 |
| 2009-01-05 | 624 | 670 | 609 | 630 | 31,900 | 630 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株