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 |
|---|---|---|---|---|---|
| 2001/12/28 | 339,000 | 360,000 | 339,000 | 360,000 | 17 |
| 2001/12/27 | 335,000 | 340,000 | 333,000 | 340,000 | 46 |
| 2001/12/26 | 344,000 | 344,000 | 339,000 | 340,000 | 11 |
| 2001/12/25 | 380,000 | 380,000 | 380,000 | 380,000 | 14 |
| 2001/12/21 | 335,000 | 340,000 | 335,000 | 340,000 | 29 |
| 2001/12/20 | 325,000 | 335,000 | 325,000 | 335,000 | 43 |
| 2001/12/19 | 337,000 | 337,000 | 305,000 | 335,000 | 69 |
| 2001/12/18 | 337,000 | 352,000 | 337,000 | 349,000 | 47 |
| 2001/12/17 | 359,000 | 359,000 | 352,000 | 352,000 | 11 |
| 2001/12/14 | 370,000 | 370,000 | 361,000 | 362,000 | 72 |
| 2001/12/13 | 375,000 | 375,000 | 365,000 | 370,000 | 171 |
| 2001/12/12 | 375,000 | 380,000 | 375,000 | 380,000 | 2 |
| 2001/12/11 | 370,000 | 370,000 | 365,000 | 370,000 | 441 |
| 2001/12/10 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2001/12/07 | 379,000 | 379,000 | 370,000 | 370,000 | 5 |
| 2001/12/06 | 380,000 | 380,000 | 378,000 | 380,000 | 55 |
| 2001/12/05 | 378,000 | 380,000 | 361,000 | 361,000 | 14 |
| 2001/12/04 | 380,000 | 383,000 | 380,000 | 380,000 | 126 |
| 2001/12/03 | 380,000 | 380,000 | 378,000 | 380,000 | 117 |
| 2001/11/30 | 380,000 | 380,000 | 378,000 | 380,000 | 16 |
| 2001/11/29 | 374,000 | 379,000 | 374,000 | 379,000 | 5 |
| 2001/11/28 | 365,000 | 371,000 | 365,000 | 371,000 | 29 |
| 2001/11/27 | 365,000 | 365,000 | 365,000 | 365,000 | 38 |
| 2001/11/26 | 361,000 | 370,000 | 360,000 | 370,000 | 26 |
| 2001/11/22 | 380,000 | 380,000 | 380,000 | 380,000 | 8 |
| 2001/11/21 | 365,000 | 365,000 | 364,000 | 365,000 | 38 |
| 2001/11/20 | 370,000 | 370,000 | 370,000 | 370,000 | 7 |
| 2001/11/19 | 369,000 | 369,000 | 367,000 | 367,000 | 3 |
| 2001/11/15 | 379,000 | 380,000 | 378,000 | 380,000 | 8 |
| 2001/11/14 | 376,000 | 382,000 | 376,000 | 382,000 | 14 |
| 2001/11/13 | 387,000 | 387,000 | 383,000 | 386,000 | 11 |
| 2001/11/12 | 390,000 | 390,000 | 387,000 | 389,000 | 42 |
| 2001/11/08 | 390,000 | 400,000 | 390,000 | 400,000 | 29 |
| 2001/11/07 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2001/11/05 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2001/11/02 | 390,000 | 395,000 | 390,000 | 390,000 | 8 |
| 2001/11/01 | 400,000 | 400,000 | 390,000 | 390,000 | 190 |
| 2001/10/31 | 400,000 | 410,000 | 400,000 | 409,000 | 13 |
| 2001/10/30 | 400,000 | 410,000 | 400,000 | 410,000 | 24 |
| 2001/10/29 | 385,000 | 404,000 | 385,000 | 400,000 | 47 |
| 2001/10/26 | 369,000 | 370,000 | 369,000 | 370,000 | 8 |
| 2001/10/25 | 372,000 | 372,000 | 370,000 | 370,000 | 62 |
| 2001/10/24 | 370,000 | 370,000 | 360,000 | 363,000 | 50 |
| 2001/10/23 | 371,000 | 375,000 | 370,000 | 370,000 | 30 |
| 2001/10/22 | 372,000 | 372,000 | 371,000 | 372,000 | 10 |
| 2001/10/19 | 371,000 | 372,000 | 370,000 | 371,000 | 34 |
| 2001/10/18 | 370,000 | 371,000 | 370,000 | 371,000 | 51 |
| 2001/10/17 | 371,000 | 371,000 | 370,000 | 370,000 | 29 |
| 2001/10/16 | 371,000 | 371,000 | 370,000 | 370,000 | 14 |
| 2001/10/15 | 372,000 | 380,000 | 371,000 | 375,000 | 18 |
| 2001/10/12 | 370,000 | 371,000 | 370,000 | 371,000 | 6 |
| 2001/10/11 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2001/10/10 | 383,000 | 383,000 | 380,000 | 380,000 | 4 |
| 2001/10/09 | 380,000 | 383,000 | 375,000 | 383,000 | 5 |
| 2001/10/05 | 370,000 | 385,000 | 370,000 | 385,000 | 14 |
| 2001/10/03 | 360,000 | 360,000 | 359,000 | 360,000 | 29 |
| 2001/10/02 | 365,000 | 365,000 | 360,000 | 360,000 | 2 |
| 2001/10/01 | 365,000 | 365,000 | 364,000 | 365,000 | 5 |
| 2001/09/28 | 365,000 | 379,000 | 365,000 | 365,000 | 35 |
| 2001/09/27 | 356,000 | 365,000 | 355,000 | 365,000 | 3 |
| 2001/09/26 | 375,000 | 378,000 | 355,000 | 355,000 | 14 |
| 2001/09/25 | 371,000 | 384,000 | 371,000 | 378,000 | 18 |
| 2001/09/25 | 1 -> 1.50 分割 | ||||
| 2001/09/21 | 531,000 | 545,001 | 531,000 | 545,001 | 5 |
| 2001/09/20 | 510,999 | 512,001 | 510,999 | 510,999 | 12 |
| 2001/09/19 | 470,001 | 480,999 | 470,001 | 480,999 | 108 |
| 2001/09/18 | 474,999 | 489,999 | 470,001 | 480,000 | 71 |
| 2001/09/17 | 501,000 | 501,000 | 480,000 | 480,000 | 16 |
| 2001/09/14 | 515,001 | 515,001 | 489,999 | 500,001 | 16 |
| 2001/09/13 | 480,000 | 480,000 | 480,000 | 480,000 | 4 |
| 2001/09/12 | 482,001 | 492,000 | 482,001 | 489,999 | 48 |
| 2001/09/11 | 530,001 | 531,999 | 528,999 | 531,999 | 12 |
| 2001/09/10 | 530,001 | 530,001 | 528,999 | 530,001 | 42 |
| 2001/09/07 | 530,001 | 530,001 | 530,001 | 530,001 | 3 |
| 2001/09/06 | 534,999 | 534,999 | 530,001 | 530,001 | 16 |
| 2001/09/05 | 534,999 | 537,999 | 534,999 | 534,999 | 5 |
| 2001/09/04 | 537,999 | 537,999 | 534,999 | 537,999 | 28 |
| 2001/09/03 | 540,000 | 540,000 | 537,999 | 537,999 | 6 |
| 2001/08/31 | 545,001 | 545,001 | 537,999 | 540,000 | 41 |
| 2001/08/30 | 540,999 | 546,999 | 540,999 | 545,001 | 5 |
| 2001/08/29 | 540,999 | 540,999 | 540,999 | 540,999 | 2 |
| 2001/08/28 | 539,001 | 540,000 | 539,001 | 540,000 | 7 |
| 2001/08/27 | 540,000 | 540,999 | 537,999 | 539,001 | 5 |
| 2001/08/24 | 570,000 | 570,000 | 540,999 | 540,999 | 6 |
| 2001/08/23 | 536,001 | 555,000 | 536,001 | 549,999 | 5 |
| 2001/08/22 | 536,001 | 536,001 | 534,000 | 534,999 | 5 |
| 2001/08/21 | 567,999 | 567,999 | 534,000 | 534,000 | 2 |
| 2001/08/20 | 549,999 | 569,001 | 546,999 | 569,001 | 21 |
| 2001/08/17 | 525,000 | 549,000 | 525,000 | 549,000 | 4 |
| 2001/08/16 | 527,001 | 527,001 | 522,999 | 522,999 | 4 |
| 2001/08/15 | 534,000 | 534,000 | 530,001 | 530,001 | 8 |
| 2001/08/14 | 534,999 | 534,999 | 534,999 | 534,999 | 1 |
| 2001/08/13 | 540,999 | 540,999 | 537,999 | 537,999 | 5 |
| 2001/08/10 | 543,000 | 545,001 | 542,001 | 542,001 | 8 |
| 2001/08/09 | 549,999 | 549,999 | 540,000 | 540,000 | 23 |
| 2001/08/08 | 552,000 | 552,000 | 542,001 | 549,999 | 16 |
| 2001/08/07 | 560,001 | 560,001 | 557,001 | 558,999 | 27 |
| 2001/08/06 | 560,001 | 575,001 | 555,999 | 560,001 | 89 |
| 2001/08/03 | 540,000 | 540,000 | 540,000 | 540,000 | 42 |
| 2001/08/02 | 540,000 | 540,000 | 530,001 | 530,001 | 20 |
| 2001/08/01 | 555,000 | 555,000 | 549,999 | 549,999 | 2 |
| 2001/07/31 | 540,000 | 549,999 | 540,000 | 549,999 | 49 |
| 2001/07/30 | 540,000 | 540,000 | 540,000 | 540,000 | 6 |
| 2001/07/26 | 539,001 | 539,001 | 539,001 | 539,001 | 1 |
| 2001/07/25 | 549,000 | 549,000 | 539,001 | 539,001 | 6 |
| 2001/07/23 | 534,999 | 534,999 | 534,999 | 534,999 | 1 |
| 2001/07/19 | 540,000 | 540,000 | 540,000 | 540,000 | 29 |
| 2001/07/18 | 540,000 | 540,000 | 540,000 | 540,000 | 5 |
| 2001/07/17 | 560,001 | 560,001 | 539,001 | 540,000 | 16 |
| 2001/07/16 | 560,001 | 560,001 | 560,001 | 560,001 | 4 |
| 2001/07/13 | 560,001 | 560,001 | 560,001 | 560,001 | 1 |
| 2001/07/12 | 548,001 | 560,001 | 548,001 | 560,001 | 10 |
| 2001/07/10 | 546,000 | 546,999 | 546,000 | 546,999 | 3 |
| 2001/07/09 | 537,999 | 564,999 | 537,999 | 564,999 | 7 |
| 2001/07/06 | 575,001 | 575,001 | 564,999 | 564,999 | 2 |
| 2001/07/05 | 593,001 | 593,001 | 564,999 | 564,999 | 13 |
| 2001/07/04 | 591,999 | 593,001 | 590,001 | 591,999 | 21 |
| 2001/07/03 | 597,000 | 597,000 | 590,001 | 593,001 | 20 |
| 2001/07/02 | 599,001 | 600,000 | 590,001 | 590,001 | 26 |
| 2001/06/29 | 588,999 | 590,001 | 566,001 | 590,001 | 19 |
| 2001/06/28 | 587,001 | 590,001 | 578,001 | 590,001 | 17 |
| 2001/06/27 | 572,001 | 588,000 | 572,001 | 588,000 | 4 |
| 2001/06/26 | 590,001 | 590,001 | 570,000 | 585,000 | 30 |
| 2001/06/25 | 591,000 | 591,000 | 588,999 | 590,001 | 19 |
| 2001/06/21 | 560,001 | 560,001 | 560,001 | 560,001 | 1 |
| 2001/06/18 | 560,001 | 579,999 | 560,001 | 579,999 | 5 |
| 2001/06/15 | 543,000 | 549,999 | 543,000 | 549,999 | 4 |
| 2001/06/14 | 590,001 | 600,000 | 590,001 | 590,001 | 52 |
| 2001/06/13 | 590,001 | 600,000 | 590,001 | 597,999 | 19 |
| 2001/06/12 | 590,001 | 590,001 | 590,001 | 590,001 | 1 |
| 2001/06/11 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2001/06/08 | 585,000 | 600,000 | 585,000 | 594,999 | 19 |
| 2001/06/07 | 585,000 | 585,000 | 582,000 | 582,000 | 3 |
| 2001/06/06 | 569,001 | 585,000 | 564,999 | 585,000 | 33 |
| 2001/06/05 | 560,001 | 564,999 | 551,001 | 560,001 | 15 |
| 2001/06/04 | 542,001 | 549,999 | 542,001 | 549,999 | 10 |
| 2001/05/31 | 540,000 | 540,999 | 540,000 | 540,999 | 2 |
| 2001/05/30 | 560,001 | 560,001 | 549,999 | 549,999 | 7 |
| 2001/05/29 | 555,000 | 555,000 | 549,999 | 549,999 | 2 |
| 2001/05/28 | 552,999 | 560,001 | 552,999 | 560,001 | 6 |
| 2001/05/25 | 573,000 | 573,000 | 552,999 | 552,999 | 2 |
| 2001/05/24 | 576,000 | 576,000 | 573,999 | 575,001 | 4 |
| 2001/05/22 | 578,001 | 578,001 | 578,001 | 578,001 | 1 |
| 2001/05/21 | 557,001 | 557,001 | 557,001 | 557,001 | 6 |
| 2001/05/18 | 554,001 | 554,001 | 552,999 | 552,999 | 2 |
| 2001/05/17 | 558,999 | 575,001 | 549,999 | 575,001 | 34 |
| 2001/05/16 | 590,001 | 590,001 | 564,000 | 579,000 | 8 |
| 2001/05/15 | 581,001 | 581,001 | 560,001 | 579,999 | 7 |
| 2001/05/14 | 579,999 | 585,000 | 579,999 | 579,999 | 4 |
| 2001/05/11 | 590,001 | 590,001 | 590,001 | 590,001 | 11 |
| 2001/05/10 | 588,999 | 590,001 | 585,000 | 590,001 | 11 |
| 2001/05/09 | 590,001 | 590,001 | 590,001 | 590,001 | 5 |
| 2001/05/08 | 594,999 | 594,999 | 590,001 | 590,001 | 3 |
| 2001/05/07 | 590,001 | 600,000 | 590,001 | 600,000 | 10 |
| 2001/05/02 | 600,000 | 600,000 | 579,999 | 579,999 | 3 |
| 2001/05/01 | 590,001 | 600,000 | 590,001 | 600,000 | 17 |
| 2001/04/27 | 600,000 | 600,000 | 590,001 | 590,001 | 21 |
| 2001/04/26 | 603,999 | 603,999 | 600,000 | 600,000 | 14 |
| 2001/04/25 | 600,000 | 605,001 | 591,000 | 605,001 | 33 |
| 2001/04/24 | 600,000 | 605,001 | 590,001 | 600,000 | 48 |
| 2001/04/23 | 606,000 | 606,000 | 590,001 | 600,000 | 81 |
| 2001/04/20 | 576,999 | 600,000 | 576,999 | 600,000 | 44 |
| 2001/04/19 | 575,001 | 576,000 | 570,000 | 570,000 | 46 |
| 2001/04/17 | 560,001 | 560,001 | 560,001 | 560,001 | 1 |
| 2001/04/13 | 575,001 | 575,001 | 573,999 | 575,001 | 46 |
| 2001/04/12 | 558,000 | 560,001 | 558,000 | 560,001 | 3 |
| 2001/04/11 | 555,999 | 558,000 | 555,999 | 558,000 | 2 |
| 2001/04/10 | 572,001 | 572,001 | 570,000 | 570,000 | 15 |
| 2001/04/09 | 570,999 | 609,999 | 570,999 | 609,999 | 30 |
| 2001/04/06 | 599,001 | 600,000 | 596,001 | 600,000 | 25 |
| 2001/04/05 | 591,999 | 600,000 | 591,999 | 600,000 | 50 |
| 2001/04/04 | 590,001 | 591,999 | 590,001 | 591,999 | 12 |
| 2001/04/03 | 572,001 | 590,001 | 572,001 | 579,999 | 6 |
| 2001/04/02 | 600,000 | 600,000 | 570,000 | 570,000 | 5 |
| 2001/03/30 | 591,000 | 600,000 | 591,000 | 600,000 | 10 |
| 2001/03/29 | 600,000 | 600,000 | 590,001 | 600,000 | 68 |
| 2001/03/28 | 570,999 | 600,000 | 570,999 | 600,000 | 24 |
| 2001/03/27 | 600,000 | 600,000 | 570,000 | 600,000 | 15 |
| 2001/03/26 | 600,000 | 600,000 | 600,000 | 600,000 | 35 |
| 2001/03/23 | 591,999 | 597,999 | 591,999 | 594,999 | 16 |
| 2001/03/22 | 584,001 | 591,000 | 584,001 | 591,000 | 35 |
| 2001/03/21 | 590,001 | 590,001 | 590,001 | 590,001 | 6 |
| 2001/03/19 | 600,000 | 600,000 | 600,000 | 600,000 | 6 |
| 2001/03/16 | 570,000 | 609,999 | 570,000 | 609,999 | 39 |
| 2001/03/15 | 531,000 | 570,000 | 530,001 | 570,000 | 55 |
| 2001/03/14 | 555,000 | 555,000 | 555,000 | 555,000 | 1 |
| 2001/03/13 | 549,999 | 585,000 | 540,000 | 585,000 | 9 |
| 2001/03/12 | 600,000 | 600,000 | 600,000 | 600,000 | 22 |
| 2001/03/09 | 600,000 | 600,000 | 600,000 | 600,000 | 44 |
| 2001/03/08 | 594,999 | 602,001 | 594,999 | 600,000 | 39 |
| 2001/03/07 | 596,001 | 600,000 | 596,001 | 599,001 | 15 |
| 2001/03/06 | 564,999 | 576,000 | 564,999 | 576,000 | 7 |
| 2001/03/05 | 564,999 | 564,999 | 564,999 | 564,999 | 3 |
| 2001/03/02 | 600,000 | 615,000 | 590,001 | 615,000 | 68 |
| 2001/03/01 | 600,999 | 605,001 | 600,000 | 600,000 | 19 |
| 2001/02/28 | 605,001 | 609,999 | 597,999 | 609,999 | 106 |
| 2001/02/27 | 605,001 | 605,001 | 600,000 | 605,001 | 93 |
| 2001/02/26 | 600,000 | 609,000 | 600,000 | 609,000 | 94 |
| 2001/02/23 | 594,999 | 599,001 | 594,999 | 599,001 | 78 |
| 2001/02/22 | 590,001 | 594,999 | 590,001 | 590,001 | 57 |
| 2001/02/21 | 585,000 | 593,001 | 585,000 | 585,000 | 148 |
| 2001/02/20 | 570,999 | 590,001 | 570,999 | 590,001 | 75 |
| 2001/02/19 | 585,000 | 593,001 | 579,999 | 581,001 | 21 |
| 2001/02/16 | 545,001 | 590,001 | 545,001 | 585,000 | 38 |
| 2001/02/15 | 575,001 | 575,001 | 575,001 | 575,001 | 21 |
| 2001/02/14 | 579,999 | 585,000 | 570,000 | 570,000 | 37 |
| 2001/02/13 | 590,001 | 590,001 | 579,999 | 579,999 | 90 |
| 2001/02/09 | 590,001 | 599,001 | 579,999 | 599,001 | 152 |
| 2001/02/08 | 579,999 | 585,000 | 560,001 | 585,000 | 44 |
| 2001/02/07 | 579,999 | 585,000 | 579,999 | 581,001 | 46 |
| 2001/02/06 | 579,999 | 585,000 | 570,000 | 581,001 | 63 |
| 2001/02/05 | 540,000 | 585,999 | 540,000 | 579,000 | 74 |
| 2001/02/02 | 515,001 | 540,000 | 515,001 | 540,000 | 16 |
| 2001/02/01 | 510,000 | 534,999 | 510,000 | 534,999 | 42 |
| 2001/01/31 | 525,000 | 525,000 | 489,999 | 509,001 | 34 |
| 2001/01/30 | 521,001 | 525,000 | 519,999 | 525,000 | 26 |
| 2001/01/29 | 540,000 | 540,000 | 525,000 | 530,001 | 12 |
| 2001/01/26 | 545,001 | 545,001 | 530,001 | 540,000 | 25 |
| 2001/01/25 | 534,999 | 534,999 | 525,000 | 525,000 | 21 |
| 2001/01/24 | 530,001 | 549,999 | 525,000 | 525,000 | 27 |
| 2001/01/23 | 519,000 | 519,999 | 510,000 | 519,999 | 11 |
| 2001/01/22 | 590,001 | 594,000 | 549,000 | 549,000 | 135 |
| 2001/01/19 | 530,001 | 600,000 | 530,001 | 600,000 | 159 |
| 2001/01/18 | 500,001 | 560,001 | 500,001 | 549,999 | 61 |
| 2001/01/17 | 500,001 | 525,000 | 500,001 | 519,999 | 85 |
| 2001/01/16 | 521,001 | 521,001 | 510,000 | 510,000 | 71 |
| 2001/01/15 | 500,001 | 519,999 | 500,001 | 519,999 | 122 |
| 2001/01/12 | 515,001 | 518,001 | 500,001 | 504,999 | 57 |
| 2001/01/11 | 515,001 | 519,999 | 513,000 | 513,999 | 274 |
| 2001/01/10 | 507,000 | 522,000 | 506,001 | 510,999 | 99 |
| 2001/01/09 | 500,001 | 504,999 | 500,001 | 504,999 | 29 |
| 2001/01/05 | 492,000 | 501,000 | 492,000 | 500,001 | 12 |