7615 (株)京都きもの友禅ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 202 | 202 | 200 | 201 | 15,200 | 201 |
| 2022-12-29 | 199 | 203 | 199 | 202 | 20,900 | 202 |
| 2022-12-28 | 199 | 200 | 198 | 199 | 23,500 | 199 |
| 2022-12-27 | 200 | 200 | 198 | 200 | 33,000 | 200 |
| 2022-12-26 | 201 | 201 | 199 | 200 | 23,400 | 200 |
| 2022-12-23 | 202 | 202 | 200 | 201 | 15,100 | 201 |
| 2022-12-22 | 201 | 201 | 199 | 201 | 20,100 | 201 |
| 2022-12-21 | 199 | 202 | 199 | 200 | 19,500 | 200 |
| 2022-12-20 | 200 | 201 | 199 | 200 | 48,700 | 200 |
| 2022-12-19 | 201 | 201 | 200 | 200 | 37,400 | 200 |
| 2022-12-16 | 203 | 203 | 201 | 201 | 30,500 | 201 |
| 2022-12-15 | 203 | 204 | 202 | 203 | 24,600 | 203 |
| 2022-12-14 | 205 | 205 | 201 | 202 | 57,600 | 202 |
| 2022-12-13 | 206 | 206 | 203 | 203 | 26,600 | 203 |
| 2022-12-12 | 206 | 206 | 203 | 204 | 29,800 | 204 |
| 2022-12-09 | 207 | 207 | 205 | 206 | 24,000 | 206 |
| 2022-12-08 | 207 | 208 | 206 | 206 | 15,000 | 206 |
| 2022-12-07 | 209 | 209 | 206 | 206 | 24,000 | 206 |
| 2022-12-06 | 210 | 210 | 207 | 207 | 19,300 | 207 |
| 2022-12-05 | 211 | 211 | 208 | 208 | 15,700 | 208 |
| 2022-12-02 | 212 | 212 | 209 | 209 | 37,400 | 209 |
| 2022-12-01 | 212 | 213 | 210 | 210 | 22,100 | 210 |
| 2022-11-30 | 216 | 216 | 210 | 210 | 36,500 | 210 |
| 2022-11-29 | 214 | 220 | 211 | 216 | 65,400 | 216 |
| 2022-11-28 | 212 | 212 | 210 | 212 | 11,500 | 212 |
| 2022-11-25 | 214 | 214 | 210 | 211 | 15,200 | 211 |
| 2022-11-24 | 210 | 213 | 210 | 212 | 21,500 | 212 |
| 2022-11-22 | 210 | 210 | 208 | 210 | 23,400 | 210 |
| 2022-11-21 | 210 | 211 | 208 | 208 | 12,900 | 208 |
| 2022-11-18 | 210 | 210 | 207 | 209 | 42,400 | 209 |
| 2022-11-17 | 210 | 210 | 207 | 209 | 10,700 | 209 |
| 2022-11-16 | 212 | 212 | 208 | 210 | 21,800 | 210 |
| 2022-11-15 | 209 | 211 | 208 | 211 | 19,400 | 211 |
| 2022-11-14 | 210 | 211 | 208 | 208 | 15,500 | 208 |
| 2022-11-11 | 210 | 212 | 208 | 211 | 23,000 | 211 |
| 2022-11-10 | 209 | 211 | 208 | 208 | 23,700 | 208 |
| 2022-11-09 | 216 | 219 | 210 | 211 | 37,800 | 211 |
| 2022-11-08 | 216 | 216 | 210 | 215 | 37,000 | 215 |
| 2022-11-07 | 211 | 216 | 211 | 216 | 14,200 | 216 |
| 2022-11-04 | 211 | 213 | 210 | 211 | 18,000 | 211 |
| 2022-11-02 | 210 | 211 | 209 | 209 | 12,500 | 209 |
| 2022-11-01 | 212 | 213 | 209 | 211 | 14,100 | 211 |
| 2022-10-31 | 211 | 212 | 206 | 210 | 65,500 | 210 |
| 2022-10-28 | 220 | 223 | 209 | 209 | 97,900 | 209 |
| 2022-10-27 | 221 | 227 | 221 | 224 | 21,900 | 224 |
| 2022-10-26 | 227 | 227 | 221 | 221 | 14,900 | 221 |
| 2022-10-25 | 221 | 226 | 219 | 226 | 77,900 | 226 |
| 2022-10-24 | 220 | 220 | 216 | 220 | 22,900 | 220 |
| 2022-10-21 | 217 | 219 | 216 | 216 | 4,900 | 216 |
| 2022-10-20 | 220 | 220 | 215 | 216 | 27,500 | 216 |
| 2022-10-19 | 220 | 220 | 218 | 220 | 16,700 | 220 |
| 2022-10-18 | 217 | 221 | 216 | 220 | 45,900 | 220 |
| 2022-10-17 | 214 | 217 | 214 | 215 | 14,000 | 215 |
| 2022-10-14 | 212 | 214 | 211 | 214 | 19,700 | 214 |
| 2022-10-13 | 210 | 215 | 208 | 211 | 27,900 | 211 |
| 2022-10-12 | 206 | 210 | 206 | 209 | 14,100 | 209 |
| 2022-10-11 | 206 | 211 | 206 | 206 | 29,300 | 206 |
| 2022-10-07 | 205 | 206 | 204 | 205 | 23,800 | 205 |
| 2022-10-06 | 206 | 207 | 205 | 206 | 15,000 | 206 |
| 2022-10-05 | 207 | 210 | 205 | 205 | 14,200 | 205 |
| 2022-10-04 | 208 | 209 | 206 | 207 | 15,100 | 207 |
| 2022-10-03 | 204 | 207 | 203 | 207 | 19,100 | 207 |
| 2022-09-30 | 205 | 207 | 205 | 205 | 12,900 | 205 |
| 2022-09-29 | 206 | 209 | 206 | 207 | 22,600 | 207 |
| 2022-09-28 | 206 | 209 | 205 | 209 | 20,300 | 209 |
| 2022-09-27 | 208 | 209 | 207 | 207 | 9,700 | 207 |
| 2022-09-26 | 208 | 209 | 206 | 208 | 24,800 | 208 |
| 2022-09-22 | 205 | 210 | 205 | 208 | 25,200 | 208 |
| 2022-09-21 | 206 | 207 | 205 | 205 | 19,800 | 205 |
| 2022-09-20 | 207 | 208 | 207 | 207 | 13,200 | 207 |
| 2022-09-16 | 210 | 210 | 206 | 206 | 19,700 | 206 |
| 2022-09-15 | 215 | 215 | 210 | 210 | 24,300 | 210 |
| 2022-09-14 | 208 | 216 | 208 | 215 | 61,900 | 215 |
| 2022-09-13 | 205 | 212 | 205 | 212 | 46,100 | 212 |
| 2022-09-12 | 206 | 207 | 204 | 205 | 30,900 | 205 |
| 2022-09-09 | 205 | 207 | 204 | 204 | 28,000 | 204 |
| 2022-09-08 | 206 | 207 | 204 | 205 | 26,900 | 205 |
| 2022-09-07 | 205 | 206 | 203 | 205 | 42,600 | 205 |
| 2022-09-06 | 204 | 207 | 204 | 205 | 23,000 | 205 |
| 2022-09-05 | 206 | 206 | 204 | 205 | 16,600 | 205 |
| 2022-09-02 | 208 | 208 | 204 | 204 | 25,700 | 204 |
| 2022-09-01 | 208 | 208 | 205 | 205 | 22,200 | 205 |
| 2022-08-31 | 205 | 218 | 204 | 208 | 150,000 | 208 |
| 2022-08-30 | 204 | 206 | 204 | 205 | 13,600 | 205 |
| 2022-08-29 | 204 | 205 | 204 | 204 | 11,800 | 204 |
| 2022-08-26 | 205 | 206 | 204 | 206 | 11,700 | 206 |
| 2022-08-25 | 205 | 206 | 204 | 204 | 12,000 | 204 |
| 2022-08-24 | 203 | 206 | 202 | 204 | 36,500 | 204 |
| 2022-08-23 | 203 | 204 | 202 | 203 | 19,200 | 203 |
| 2022-08-22 | 204 | 205 | 203 | 203 | 26,900 | 203 |
| 2022-08-19 | 204 | 209 | 204 | 205 | 106,000 | 205 |
| 2022-08-18 | 204 | 206 | 204 | 205 | 17,400 | 205 |
| 2022-08-17 | 202 | 205 | 202 | 204 | 31,900 | 204 |
| 2022-08-16 | 203 | 204 | 202 | 202 | 42,500 | 202 |
| 2022-08-15 | 207 | 211 | 203 | 203 | 43,600 | 203 |
| 2022-08-12 | 204 | 209 | 203 | 209 | 42,300 | 209 |
| 2022-08-10 | 203 | 205 | 202 | 204 | 28,300 | 204 |
| 2022-08-09 | 203 | 204 | 202 | 203 | 46,200 | 203 |
| 2022-08-08 | 203 | 206 | 202 | 206 | 46,000 | 206 |
| 2022-08-05 | 203 | 205 | 202 | 204 | 31,500 | 204 |
| 2022-08-04 | 204 | 205 | 202 | 204 | 20,900 | 204 |
| 2022-08-03 | 205 | 206 | 202 | 203 | 23,500 | 203 |
| 2022-08-02 | 206 | 207 | 204 | 204 | 32,800 | 204 |
| 2022-08-01 | 205 | 209 | 204 | 209 | 21,700 | 209 |
| 2022-07-29 | 210 | 210 | 204 | 205 | 47,100 | 205 |
| 2022-07-28 | 211 | 233 | 205 | 206 | 947,800 | 206 |
| 2022-07-27 | 205 | 206 | 203 | 203 | 16,600 | 203 |
| 2022-07-26 | 203 | 206 | 202 | 206 | 33,400 | 206 |
| 2022-07-25 | 204 | 204 | 203 | 203 | 11,900 | 203 |
| 2022-07-22 | 203 | 204 | 203 | 203 | 13,200 | 203 |
| 2022-07-21 | 207 | 207 | 203 | 203 | 12,000 | 203 |
| 2022-07-20 | 207 | 207 | 204 | 204 | 15,200 | 204 |
| 2022-07-19 | 207 | 207 | 204 | 204 | 14,500 | 204 |
| 2022-07-15 | 210 | 210 | 202 | 207 | 37,700 | 207 |
| 2022-07-14 | 208 | 215 | 207 | 209 | 67,400 | 209 |
| 2022-07-13 | 208 | 210 | 207 | 207 | 11,300 | 207 |
| 2022-07-12 | 209 | 210 | 208 | 208 | 22,800 | 208 |
| 2022-07-11 | 209 | 213 | 209 | 209 | 23,200 | 209 |
| 2022-07-08 | 212 | 213 | 209 | 209 | 24,600 | 209 |
| 2022-07-07 | 213 | 214 | 210 | 211 | 15,700 | 211 |
| 2022-07-06 | 215 | 215 | 211 | 211 | 21,600 | 211 |
| 2022-07-05 | 226 | 226 | 213 | 213 | 40,000 | 213 |
| 2022-07-04 | 241 | 241 | 226 | 226 | 24,500 | 226 |
| 2022-07-01 | 231 | 240 | 222 | 236 | 41,800 | 236 |
| 2022-06-30 | 228 | 230 | 222 | 228 | 16,300 | 228 |
| 2022-06-29 | 218 | 232 | 218 | 232 | 42,300 | 232 |
| 2022-06-28 | 216 | 220 | 213 | 220 | 26,600 | 220 |
| 2022-06-27 | 223 | 223 | 218 | 218 | 11,300 | 218 |
| 2022-06-24 | 225 | 225 | 220 | 223 | 11,400 | 223 |
| 2022-06-23 | 222 | 222 | 220 | 221 | 5,300 | 221 |
| 2022-06-22 | 225 | 225 | 219 | 222 | 21,200 | 222 |
| 2022-06-21 | 228 | 230 | 220 | 223 | 31,400 | 223 |
| 2022-06-20 | 235 | 235 | 225 | 225 | 20,200 | 225 |
| 2022-06-17 | 234 | 242 | 232 | 235 | 28,100 | 235 |
| 2022-06-16 | 241 | 247 | 240 | 241 | 22,900 | 241 |
| 2022-06-15 | 247 | 248 | 233 | 234 | 27,200 | 234 |
| 2022-06-14 | 240 | 252 | 234 | 247 | 42,800 | 247 |
| 2022-06-13 | 245 | 249 | 241 | 241 | 33,100 | 241 |
| 2022-06-10 | 249 | 252 | 249 | 249 | 26,100 | 249 |
| 2022-06-09 | 249 | 258 | 249 | 252 | 47,300 | 252 |
| 2022-06-08 | 240 | 252 | 239 | 249 | 56,300 | 249 |
| 2022-06-07 | 239 | 241 | 237 | 240 | 24,400 | 240 |
| 2022-06-06 | 247 | 247 | 239 | 240 | 40,600 | 240 |
| 2022-06-03 | 248 | 252 | 241 | 247 | 44,400 | 247 |
| 2022-06-02 | 243 | 252 | 242 | 245 | 35,800 | 245 |
| 2022-06-01 | 246 | 255 | 241 | 250 | 161,800 | 250 |
| 2022-05-31 | 235 | 246 | 233 | 245 | 144,300 | 245 |
| 2022-05-30 | 222 | 240 | 222 | 239 | 201,600 | 239 |
| 2022-05-27 | 224 | 224 | 217 | 219 | 34,700 | 219 |
| 2022-05-26 | 213 | 224 | 211 | 221 | 88,800 | 221 |
| 2022-05-25 | 213 | 213 | 209 | 213 | 17,800 | 213 |
| 2022-05-24 | 213 | 213 | 208 | 208 | 8,400 | 208 |
| 2022-05-23 | 209 | 215 | 207 | 214 | 20,900 | 214 |
| 2022-05-20 | 206 | 209 | 205 | 209 | 15,800 | 209 |
| 2022-05-19 | 206 | 208 | 206 | 206 | 10,000 | 206 |
| 2022-05-18 | 209 | 209 | 206 | 208 | 12,600 | 208 |
| 2022-05-17 | 210 | 210 | 209 | 209 | 21,800 | 209 |
| 2022-05-16 | 212 | 215 | 207 | 210 | 26,600 | 210 |
| 2022-05-13 | 207 | 212 | 207 | 209 | 25,100 | 209 |
| 2022-05-12 | 206 | 215 | 205 | 207 | 41,100 | 207 |
| 2022-05-11 | 220 | 232 | 206 | 213 | 491,000 | 213 |
| 2022-05-10 | 199 | 204 | 199 | 204 | 16,200 | 204 |
| 2022-05-09 | 199 | 202 | 199 | 199 | 14,000 | 199 |
| 2022-05-06 | 200 | 204 | 199 | 200 | 29,600 | 200 |
| 2022-05-02 | 200 | 202 | 200 | 200 | 5,700 | 200 |
| 2022-04-28 | 202 | 202 | 200 | 200 | 8,100 | 200 |
| 2022-04-27 | 199 | 202 | 199 | 202 | 22,100 | 202 |
| 2022-04-26 | 198 | 201 | 198 | 199 | 14,700 | 199 |
| 2022-04-25 | 198 | 199 | 198 | 198 | 8,400 | 198 |
| 2022-04-22 | 199 | 199 | 198 | 198 | 5,700 | 198 |
| 2022-04-21 | 199 | 200 | 198 | 200 | 7,700 | 200 |
| 2022-04-20 | 199 | 199 | 197 | 198 | 16,100 | 198 |
| 2022-04-19 | 199 | 200 | 199 | 199 | 5,200 | 199 |
| 2022-04-18 | 199 | 200 | 199 | 199 | 6,100 | 199 |
| 2022-04-15 | 202 | 202 | 199 | 199 | 6,000 | 199 |
| 2022-04-14 | 201 | 202 | 200 | 202 | 4,300 | 202 |
| 2022-04-13 | 200 | 201 | 199 | 201 | 9,000 | 201 |
| 2022-04-12 | 203 | 203 | 200 | 200 | 9,200 | 200 |
| 2022-04-11 | 203 | 203 | 201 | 203 | 7,500 | 203 |
| 2022-04-08 | 201 | 204 | 200 | 204 | 18,900 | 204 |
| 2022-04-07 | 200 | 201 | 200 | 201 | 10,400 | 201 |
| 2022-04-06 | 200 | 202 | 199 | 200 | 14,100 | 200 |
| 2022-04-05 | 200 | 202 | 199 | 202 | 17,500 | 202 |
| 2022-04-04 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 2022-04-01 | 199 | 200 | 199 | 199 | 10,600 | 199 |
| 2022-03-31 | 200 | 201 | 199 | 199 | 13,600 | 199 |
| 2022-03-30 | 202 | 202 | 200 | 202 | 6,400 | 202 |
| 2022-03-29 | 200 | 201 | 199 | 201 | 28,600 | 201 |
| 2022-03-28 | 201 | 202 | 200 | 201 | 10,400 | 201 |
| 2022-03-25 | 202 | 202 | 200 | 200 | 4,700 | 200 |
| 2022-03-24 | 202 | 202 | 200 | 201 | 13,800 | 201 |
| 2022-03-23 | 203 | 205 | 202 | 202 | 17,900 | 202 |
| 2022-03-22 | 203 | 203 | 201 | 203 | 11,200 | 203 |
| 2022-03-18 | 203 | 203 | 201 | 203 | 15,900 | 203 |
| 2022-03-17 | 201 | 203 | 200 | 203 | 21,200 | 203 |
| 2022-03-16 | 200 | 201 | 199 | 200 | 11,000 | 200 |
| 2022-03-15 | 199 | 200 | 197 | 200 | 14,000 | 200 |
| 2022-03-14 | 198 | 199 | 197 | 199 | 6,900 | 199 |
| 2022-03-11 | 196 | 198 | 196 | 196 | 16,000 | 196 |
| 2022-03-10 | 196 | 199 | 196 | 199 | 11,800 | 199 |
| 2022-03-09 | 197 | 198 | 196 | 196 | 8,300 | 196 |
| 2022-03-08 | 197 | 199 | 197 | 197 | 13,200 | 197 |
| 2022-03-07 | 198 | 199 | 197 | 197 | 29,500 | 197 |
| 2022-03-04 | 199 | 200 | 198 | 198 | 11,900 | 198 |
| 2022-03-03 | 199 | 201 | 198 | 199 | 14,600 | 199 |
| 2022-03-02 | 199 | 200 | 198 | 198 | 17,100 | 198 |
| 2022-03-01 | 199 | 201 | 199 | 199 | 10,600 | 199 |
| 2022-02-28 | 200 | 201 | 199 | 199 | 16,500 | 199 |
| 2022-02-25 | 200 | 201 | 199 | 200 | 9,800 | 200 |
| 2022-02-24 | 201 | 201 | 199 | 199 | 16,400 | 199 |
| 2022-02-22 | 200 | 201 | 199 | 200 | 4,700 | 200 |
| 2022-02-21 | 201 | 201 | 200 | 201 | 5,500 | 201 |
| 2022-02-18 | 200 | 202 | 200 | 201 | 7,300 | 201 |
| 2022-02-17 | 203 | 203 | 200 | 200 | 3,600 | 200 |
| 2022-02-16 | 204 | 204 | 201 | 202 | 5,000 | 202 |
| 2022-02-15 | 201 | 203 | 200 | 200 | 8,700 | 200 |
| 2022-02-14 | 200 | 202 | 200 | 202 | 5,800 | 202 |
| 2022-02-10 | 202 | 203 | 202 | 203 | 10,100 | 203 |
| 2022-02-09 | 201 | 202 | 201 | 202 | 9,600 | 202 |
| 2022-02-08 | 200 | 202 | 200 | 202 | 17,500 | 202 |
| 2022-02-07 | 204 | 204 | 200 | 200 | 17,400 | 200 |
| 2022-02-04 | 201 | 203 | 201 | 201 | 6,900 | 201 |
| 2022-02-03 | 201 | 202 | 200 | 200 | 4,500 | 200 |
| 2022-02-02 | 201 | 203 | 198 | 202 | 54,600 | 202 |
| 2022-02-01 | 203 | 204 | 201 | 202 | 15,300 | 202 |
| 2022-01-31 | 204 | 205 | 202 | 205 | 25,000 | 205 |
| 2022-01-28 | 204 | 205 | 201 | 205 | 26,300 | 205 |
| 2022-01-27 | 204 | 204 | 201 | 201 | 10,200 | 201 |
| 2022-01-26 | 203 | 204 | 202 | 204 | 3,600 | 204 |
| 2022-01-25 | 203 | 204 | 201 | 202 | 7,900 | 202 |
| 2022-01-24 | 203 | 204 | 203 | 203 | 7,000 | 203 |
| 2022-01-21 | 203 | 204 | 202 | 203 | 16,400 | 203 |
| 2022-01-20 | 205 | 205 | 203 | 203 | 15,000 | 203 |
| 2022-01-19 | 204 | 206 | 204 | 204 | 22,300 | 204 |
| 2022-01-18 | 207 | 208 | 205 | 206 | 5,600 | 206 |
| 2022-01-17 | 204 | 207 | 204 | 207 | 8,600 | 207 |
| 2022-01-14 | 206 | 208 | 204 | 206 | 17,800 | 206 |
| 2022-01-13 | 208 | 208 | 205 | 205 | 21,400 | 205 |
| 2022-01-12 | 206 | 210 | 206 | 208 | 20,300 | 208 |
| 2022-01-11 | 205 | 206 | 204 | 205 | 11,200 | 205 |
| 2022-01-07 | 208 | 208 | 204 | 204 | 24,600 | 204 |
| 2022-01-06 | 207 | 211 | 206 | 208 | 36,500 | 208 |
| 2022-01-05 | 217 | 225 | 207 | 212 | 263,200 | 212 |
| 2022-01-04 | 202 | 203 | 200 | 201 | 17,300 | 201 |
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