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 |
|---|---|---|---|---|---|
| 2002/12/30 | 295,000 | 299,000 | 295,000 | 299,000 | 62 |
| 2002/12/27 | 294,000 | 299,000 | 293,000 | 295,000 | 203 |
| 2002/12/26 | 291,000 | 294,000 | 290,000 | 292,000 | 61 |
| 2002/12/25 | 293,000 | 293,000 | 289,000 | 290,000 | 95 |
| 2002/12/24 | 294,000 | 294,000 | 290,000 | 290,000 | 51 |
| 2002/12/20 | 294,000 | 294,000 | 292,000 | 294,000 | 83 |
| 2002/12/19 | 290,000 | 294,000 | 289,000 | 293,000 | 63 |
| 2002/12/18 | 288,000 | 295,000 | 276,000 | 294,000 | 224 |
| 2002/12/17 | 290,000 | 294,000 | 289,000 | 291,000 | 105 |
| 2002/12/16 | 271,000 | 282,000 | 268,000 | 280,000 | 94 |
| 2002/12/13 | 275,000 | 275,000 | 271,000 | 271,000 | 714 |
| 2002/12/12 | 280,000 | 281,000 | 276,000 | 278,000 | 48 |
| 2002/12/11 | 284,000 | 284,000 | 278,000 | 281,000 | 67 |
| 2002/12/10 | 283,000 | 284,000 | 281,000 | 284,000 | 64 |
| 2002/12/09 | 284,000 | 284,000 | 282,000 | 282,000 | 138 |
| 2002/12/06 | 287,000 | 287,000 | 277,000 | 284,000 | 96 |
| 2002/12/05 | 295,000 | 295,000 | 286,000 | 286,000 | 231 |
| 2002/12/04 | 295,000 | 295,000 | 293,000 | 294,000 | 66 |
| 2002/12/03 | 294,000 | 295,000 | 290,000 | 295,000 | 145 |
| 2002/12/02 | 294,000 | 294,000 | 291,000 | 292,000 | 102 |
| 2002/11/29 | 293,000 | 295,000 | 291,000 | 292,000 | 153 |
| 2002/11/28 | 294,000 | 294,000 | 291,000 | 293,000 | 144 |
| 2002/11/27 | 286,000 | 294,000 | 286,000 | 294,000 | 153 |
| 2002/11/26 | 295,000 | 295,000 | 290,000 | 290,000 | 242 |
| 2002/11/25 | 293,000 | 295,000 | 292,000 | 295,000 | 539 |
| 2002/11/22 | 288,000 | 293,000 | 281,000 | 293,000 | 543 |
| 2002/11/21 | 298,000 | 300,000 | 295,000 | 296,000 | 93 |
| 2002/11/20 | 299,000 | 302,000 | 298,000 | 301,000 | 127 |
| 2002/11/19 | 299,000 | 304,000 | 299,000 | 300,000 | 181 |
| 2002/11/18 | 300,000 | 301,000 | 299,000 | 301,000 | 624 |
| 2002/11/15 | 293,000 | 303,000 | 292,000 | 303,000 | 669 |
| 2002/11/14 | 293,000 | 295,000 | 288,000 | 293,000 | 1,043 |
| 2002/11/13 | 305,000 | 305,000 | 297,000 | 297,000 | 108 |
| 2002/11/12 | 298,000 | 305,000 | 297,000 | 301,000 | 85 |
| 2002/11/11 | 299,000 | 300,000 | 295,000 | 298,000 | 165 |
| 2002/11/08 | 304,000 | 305,000 | 299,000 | 303,000 | 134 |
| 2002/11/07 | 319,000 | 319,000 | 310,000 | 315,000 | 143 |
| 2002/11/06 | 310,000 | 325,000 | 310,000 | 321,000 | 246 |
| 2002/11/05 | 338,000 | 338,000 | 334,000 | 335,000 | 88 |
| 2002/11/01 | 330,000 | 336,000 | 330,000 | 336,000 | 69 |
| 2002/10/31 | 338,000 | 338,000 | 330,000 | 335,000 | 71 |
| 2002/10/30 | 338,000 | 338,000 | 337,000 | 337,000 | 142 |
| 2002/10/29 | 338,000 | 338,000 | 330,000 | 335,000 | 58 |
| 2002/10/28 | 338,000 | 338,000 | 337,000 | 338,000 | 340 |
| 2002/10/25 | 340,000 | 343,000 | 336,000 | 338,000 | 193 |
| 2002/10/24 | 344,000 | 346,000 | 336,000 | 340,000 | 64 |
| 2002/10/23 | 354,000 | 354,000 | 347,000 | 353,000 | 69 |
| 2002/10/22 | 367,000 | 367,000 | 356,000 | 356,000 | 31 |
| 2002/10/21 | 374,000 | 375,000 | 366,000 | 366,000 | 73 |
| 2002/10/18 | 361,000 | 363,000 | 359,000 | 359,000 | 67 |
| 2002/10/17 | 366,000 | 366,000 | 356,000 | 359,000 | 24 |
| 2002/10/16 | 367,000 | 369,000 | 364,000 | 366,000 | 33 |
| 2002/10/15 | 352,000 | 369,000 | 352,000 | 367,000 | 65 |
| 2002/10/11 | 372,000 | 372,000 | 365,000 | 365,000 | 38 |
| 2002/10/10 | 367,000 | 368,000 | 356,000 | 358,000 | 30 |
| 2002/10/09 | 371,000 | 372,000 | 366,000 | 372,000 | 48 |
| 2002/10/08 | 385,000 | 386,000 | 374,000 | 376,000 | 43 |
| 2002/10/07 | 399,000 | 400,000 | 390,000 | 395,000 | 19 |
| 2002/10/04 | 400,000 | 400,000 | 398,000 | 400,000 | 82 |
| 2002/10/03 | 401,000 | 401,000 | 397,000 | 400,000 | 59 |
| 2002/10/02 | 401,000 | 405,000 | 396,000 | 404,000 | 73 |
| 2002/10/01 | 411,000 | 411,000 | 398,000 | 405,000 | 96 |
| 2002/09/30 | 398,000 | 410,000 | 395,000 | 410,000 | 306 |
| 2002/09/27 | 390,000 | 400,000 | 390,000 | 396,000 | 227 |
| 2002/09/26 | 391,000 | 395,000 | 388,000 | 390,000 | 145 |
| 2002/09/25 | 393,000 | 393,000 | 387,000 | 388,000 | 68 |
| 2002/09/24 | 390,000 | 395,000 | 387,000 | 395,000 | 144 |
| 2002/09/20 | 390,000 | 391,000 | 388,000 | 389,000 | 88 |
| 2002/09/19 | 386,000 | 391,000 | 385,000 | 390,000 | 95 |
| 2002/09/18 | 387,000 | 387,000 | 380,000 | 387,000 | 52 |
| 2002/09/17 | 377,000 | 388,000 | 376,000 | 388,000 | 75 |
| 2002/09/13 | 379,000 | 379,000 | 370,000 | 371,000 | 189 |
| 2002/09/12 | 364,000 | 369,000 | 363,000 | 368,000 | 54 |
| 2002/09/11 | 363,000 | 365,000 | 363,000 | 365,000 | 27 |
| 2002/09/10 | 365,000 | 365,000 | 362,000 | 365,000 | 125 |
| 2002/09/09 | 353,000 | 362,000 | 352,000 | 360,000 | 27 |
| 2002/09/06 | 346,000 | 351,000 | 345,000 | 350,000 | 71 |
| 2002/09/05 | 345,000 | 350,000 | 340,000 | 350,000 | 71 |
| 2002/09/04 | 348,000 | 350,000 | 340,000 | 340,000 | 54 |
| 2002/09/03 | 364,000 | 364,000 | 356,000 | 356,000 | 34 |
| 2002/09/02 | 350,000 | 364,000 | 350,000 | 364,000 | 43 |
| 2002/08/30 | 363,000 | 363,000 | 356,000 | 360,000 | 31 |
| 2002/08/29 | 365,000 | 370,000 | 355,000 | 355,000 | 99 |
| 2002/08/28 | 370,000 | 370,000 | 361,000 | 366,000 | 120 |
| 2002/08/27 | 370,000 | 370,000 | 365,000 | 370,000 | 46 |
| 2002/08/26 | 369,000 | 370,000 | 364,000 | 370,000 | 116 |
| 2002/08/23 | 374,000 | 375,000 | 365,000 | 367,000 | 57 |
| 2002/08/22 | 370,000 | 373,000 | 365,000 | 373,000 | 57 |
| 2002/08/21 | 365,000 | 367,000 | 364,000 | 365,000 | 133 |
| 2002/08/20 | 366,000 | 366,000 | 363,000 | 366,000 | 71 |
| 2002/08/19 | 376,000 | 376,000 | 360,000 | 365,000 | 175 |
| 2002/08/16 | 375,000 | 376,000 | 373,000 | 376,000 | 134 |
| 2002/08/15 | 369,000 | 375,000 | 368,000 | 375,000 | 122 |
| 2002/08/14 | 360,000 | 364,000 | 356,000 | 364,000 | 55 |
| 2002/08/13 | 365,000 | 370,000 | 356,000 | 359,000 | 67 |
| 2002/08/12 | 387,000 | 387,000 | 374,000 | 374,000 | 33 |
| 2002/08/09 | 390,000 | 390,000 | 386,000 | 387,000 | 82 |
| 2002/08/08 | 370,000 | 381,000 | 370,000 | 380,000 | 62 |
| 2002/08/07 | 363,000 | 370,000 | 363,000 | 368,000 | 19 |
| 2002/08/06 | 361,000 | 363,000 | 360,000 | 363,000 | 54 |
| 2002/08/05 | 360,000 | 361,000 | 358,000 | 361,000 | 16 |
| 2002/08/02 | 366,000 | 367,000 | 362,000 | 365,000 | 56 |
| 2002/08/01 | 371,000 | 371,000 | 361,000 | 366,000 | 12 |
| 2002/07/31 | 374,000 | 374,000 | 371,000 | 371,000 | 10 |
| 2002/07/30 | 371,000 | 374,000 | 371,000 | 374,000 | 14 |
| 2002/07/29 | 374,000 | 374,000 | 368,000 | 368,000 | 42 |
| 2002/07/26 | 380,000 | 380,000 | 370,000 | 371,000 | 40 |
| 2002/07/25 | 380,000 | 380,000 | 379,000 | 380,000 | 14 |
| 2002/07/24 | 375,000 | 375,000 | 365,000 | 365,000 | 95 |
| 2002/07/23 | 373,000 | 378,000 | 373,000 | 373,000 | 10 |
| 2002/07/22 | 387,000 | 393,000 | 384,000 | 388,000 | 42 |
| 2002/07/19 | 382,000 | 390,000 | 379,000 | 390,000 | 9 |
| 2002/07/18 | 391,000 | 395,000 | 380,000 | 395,000 | 111 |
| 2002/07/17 | 384,000 | 390,000 | 367,000 | 390,000 | 35 |
| 2002/07/16 | 376,000 | 385,000 | 368,000 | 384,000 | 56 |
| 2002/07/15 | 380,000 | 380,000 | 375,000 | 375,000 | 10 |
| 2002/07/12 | 390,000 | 390,000 | 380,000 | 383,000 | 57 |
| 2002/07/11 | 395,000 | 395,000 | 379,000 | 382,000 | 74 |
| 2002/07/10 | 393,000 | 393,000 | 377,000 | 380,000 | 27 |
| 2002/07/09 | 383,000 | 383,000 | 375,000 | 382,000 | 11 |
| 2002/07/08 | 394,000 | 394,000 | 383,000 | 383,000 | 37 |
| 2002/07/05 | 392,000 | 392,000 | 380,000 | 381,000 | 71 |
| 2002/07/04 | 389,000 | 395,000 | 389,000 | 390,000 | 58 |
| 2002/07/03 | 386,000 | 395,000 | 385,000 | 395,000 | 176 |
| 2002/07/02 | 394,000 | 394,000 | 367,000 | 379,000 | 65 |
| 2002/07/01 | 386,000 | 390,000 | 382,000 | 382,000 | 70 |
| 2002/06/28 | 369,000 | 387,000 | 369,000 | 386,000 | 68 |
| 2002/06/27 | 367,000 | 369,000 | 367,000 | 367,000 | 18 |
| 2002/06/26 | 373,000 | 373,000 | 362,000 | 362,000 | 21 |
| 2002/06/25 | 379,000 | 388,000 | 378,000 | 378,000 | 70 |
| 2002/06/24 | 356,000 | 363,000 | 356,000 | 363,000 | 16 |
| 2002/06/21 | 362,000 | 367,000 | 361,000 | 366,000 | 23 |
| 2002/06/20 | 349,000 | 353,000 | 346,000 | 351,000 | 35 |
| 2002/06/19 | 372,000 | 375,000 | 357,000 | 357,000 | 13 |
| 2002/06/18 | 371,000 | 374,000 | 370,000 | 374,000 | 59 |
| 2002/06/17 | 380,000 | 382,000 | 370,000 | 370,000 | 29 |
| 2002/06/14 | 370,000 | 383,000 | 370,000 | 383,000 | 183 |
| 2002/06/13 | 390,000 | 394,000 | 380,000 | 394,000 | 57 |
| 2002/06/12 | 390,000 | 390,000 | 389,000 | 390,000 | 24 |
| 2002/06/11 | 390,000 | 394,000 | 390,000 | 390,000 | 36 |
| 2002/06/10 | 390,000 | 393,000 | 390,000 | 390,000 | 22 |
| 2002/06/07 | 388,000 | 395,000 | 387,000 | 394,000 | 67 |
| 2002/06/06 | 391,000 | 391,000 | 384,000 | 384,000 | 47 |
| 2002/06/05 | 391,000 | 393,000 | 385,000 | 391,000 | 120 |
| 2002/06/04 | 391,000 | 391,000 | 389,000 | 391,000 | 59 |
| 2002/06/03 | 392,000 | 393,000 | 391,000 | 393,000 | 48 |
| 2002/05/31 | 391,000 | 393,000 | 390,000 | 390,000 | 39 |
| 2002/05/30 | 392,000 | 392,000 | 390,000 | 391,000 | 45 |
| 2002/05/29 | 392,000 | 394,000 | 392,000 | 392,000 | 38 |
| 2002/05/28 | 395,000 | 395,000 | 390,000 | 390,000 | 56 |
| 2002/05/27 | 395,000 | 395,000 | 390,000 | 390,000 | 74 |
| 2002/05/24 | 392,000 | 392,000 | 385,000 | 390,000 | 52 |
| 2002/05/23 | 385,000 | 388,000 | 384,000 | 388,000 | 59 |
| 2002/05/22 | 385,000 | 387,000 | 381,000 | 385,000 | 69 |
| 2002/05/21 | 380,000 | 385,000 | 377,000 | 385,000 | 170 |
| 2002/05/20 | 372,000 | 380,000 | 365,000 | 376,000 | 64 |
| 2002/05/17 | 371,000 | 375,000 | 370,000 | 375,000 | 126 |
| 2002/05/16 | 376,000 | 376,000 | 371,000 | 372,000 | 50 |
| 2002/05/15 | 372,000 | 381,000 | 367,000 | 370,000 | 97 |
| 2002/05/14 | 372,000 | 374,000 | 357,000 | 357,000 | 24 |
| 2002/05/13 | 365,000 | 369,000 | 364,000 | 367,000 | 20 |
| 2002/05/10 | 380,000 | 382,000 | 375,000 | 380,000 | 70 |
| 2002/05/09 | 380,000 | 382,000 | 371,000 | 380,000 | 73 |
| 2002/05/08 | 376,000 | 384,000 | 376,000 | 376,000 | 93 |
| 2002/05/07 | 361,000 | 377,000 | 357,000 | 372,000 | 78 |
| 2002/05/02 | 347,000 | 356,000 | 347,000 | 356,000 | 16 |
| 2002/05/01 | 365,000 | 366,000 | 345,000 | 348,000 | 34 |
| 2002/04/30 | 374,000 | 376,000 | 366,000 | 369,000 | 44 |
| 2002/04/26 | 368,000 | 370,000 | 364,000 | 370,000 | 36 |
| 2002/04/25 | 353,000 | 380,000 | 353,000 | 370,000 | 184 |
| 2002/04/24 | 352,000 | 353,000 | 350,000 | 350,000 | 102 |
| 2002/04/23 | 352,000 | 355,000 | 351,000 | 351,000 | 81 |
| 2002/04/22 | 349,000 | 351,000 | 345,000 | 350,000 | 78 |
| 2002/04/19 | 341,000 | 349,000 | 341,000 | 349,000 | 38 |
| 2002/04/18 | 351,000 | 351,000 | 342,000 | 342,000 | 28 |
| 2002/04/17 | 347,000 | 354,000 | 347,000 | 351,000 | 25 |
| 2002/04/16 | 340,000 | 350,000 | 340,000 | 350,000 | 30 |
| 2002/04/15 | 349,000 | 356,000 | 345,000 | 353,000 | 33 |
| 2002/04/12 | 348,000 | 362,000 | 343,000 | 356,000 | 202 |
| 2002/04/11 | 362,000 | 362,000 | 355,000 | 356,000 | 81 |
| 2002/04/10 | 369,000 | 370,000 | 360,000 | 362,000 | 191 |
| 2002/04/09 | 386,000 | 388,000 | 370,000 | 370,000 | 126 |
| 2002/04/08 | 380,000 | 381,000 | 375,000 | 381,000 | 104 |
| 2002/04/05 | 362,000 | 370,000 | 358,000 | 370,000 | 107 |
| 2002/04/04 | 350,000 | 366,000 | 350,000 | 362,000 | 112 |
| 2002/04/03 | 349,000 | 352,000 | 347,000 | 350,000 | 90 |
| 2002/04/02 | 345,000 | 352,000 | 343,000 | 349,000 | 154 |
| 2002/04/01 | 340,000 | 350,000 | 330,000 | 347,000 | 275 |
| 2002/03/29 | 325,000 | 328,000 | 322,000 | 328,000 | 131 |
| 2002/03/28 | 317,000 | 324,000 | 317,000 | 321,000 | 81 |
| 2002/03/27 | 310,000 | 317,000 | 310,000 | 317,000 | 56 |
| 2002/03/26 | 311,000 | 311,000 | 305,000 | 310,000 | 60 |
| 2002/03/25 | 305,000 | 308,000 | 303,000 | 308,000 | 111 |
| 2002/03/22 | 303,000 | 306,000 | 303,000 | 304,000 | 65 |
| 2002/03/20 | 305,000 | 306,000 | 303,000 | 303,000 | 94 |
| 2002/03/19 | 305,000 | 306,000 | 303,000 | 304,000 | 104 |
| 2002/03/18 | 305,000 | 305,000 | 303,000 | 303,000 | 76 |
| 2002/03/15 | 310,000 | 310,000 | 302,000 | 304,000 | 172 |
| 2002/03/14 | 300,000 | 307,000 | 293,000 | 305,000 | 111 |
| 2002/03/13 | 311,000 | 323,000 | 301,000 | 307,000 | 152 |
| 2002/03/12 | 334,000 | 334,000 | 320,000 | 325,000 | 106 |
| 2002/03/11 | 310,000 | 340,000 | 310,000 | 337,000 | 151 |
| 2002/03/08 | 319,000 | 320,000 | 310,000 | 310,000 | 232 |
| 2002/03/07 | 319,000 | 319,000 | 310,000 | 319,000 | 110 |
| 2002/03/06 | 318,000 | 319,000 | 309,000 | 315,000 | 174 |
| 2002/03/05 | 308,000 | 318,000 | 308,000 | 318,000 | 135 |
| 2002/03/04 | 310,000 | 319,000 | 309,000 | 310,000 | 195 |
| 2002/03/01 | 310,000 | 315,000 | 300,000 | 306,000 | 641 |
| 2002/02/28 | 303,000 | 319,000 | 260,000 | 315,000 | 2,378 |
| 2002/02/27 | 299,000 | 303,000 | 295,000 | 300,000 | 476 |
| 2002/02/26 | 299,000 | 299,000 | 286,000 | 299,000 | 144 |
| 2002/02/25 | 300,000 | 300,000 | 295,000 | 296,000 | 176 |
| 2002/02/22 | 298,000 | 310,000 | 298,000 | 300,000 | 177 |
| 2002/02/21 | 312,000 | 313,000 | 303,000 | 303,000 | 1,035 |
| 2002/02/20 | 290,000 | 290,000 | 283,000 | 286,000 | 213 |
| 2002/02/19 | 295,000 | 295,000 | 283,000 | 290,000 | 41 |
| 2002/02/18 | 292,000 | 295,000 | 291,000 | 294,000 | 108 |
| 2002/02/15 | 290,000 | 294,000 | 290,000 | 292,000 | 134 |
| 2002/02/14 | 290,000 | 295,000 | 286,000 | 292,000 | 164 |
| 2002/02/13 | 281,000 | 286,000 | 281,000 | 286,000 | 38 |
| 2002/02/12 | 290,000 | 290,000 | 275,000 | 281,000 | 45 |
| 2002/02/08 | 269,000 | 271,000 | 265,000 | 270,000 | 10 |
| 2002/02/07 | 285,000 | 290,000 | 279,000 | 281,000 | 99 |
| 2002/02/06 | 266,000 | 292,000 | 264,000 | 292,000 | 221 |
| 2002/02/05 | 268,000 | 272,000 | 265,000 | 270,000 | 27 |
| 2002/02/04 | 279,000 | 280,000 | 258,000 | 280,000 | 71 |
| 2002/02/01 | 291,000 | 295,000 | 285,000 | 287,000 | 138 |
| 2002/01/31 | 290,000 | 295,000 | 290,000 | 295,000 | 173 |
| 2002/01/30 | 294,000 | 296,000 | 288,000 | 290,000 | 624 |
| 2002/01/29 | 300,000 | 300,000 | 296,000 | 296,000 | 240 |
| 2002/01/28 | 305,000 | 305,000 | 299,000 | 302,000 | 50 |
| 2002/01/25 | 305,000 | 306,000 | 300,000 | 300,000 | 36 |
| 2002/01/24 | 298,000 | 298,000 | 295,000 | 296,000 | 366 |
| 2002/01/23 | 301,000 | 302,000 | 300,000 | 300,000 | 348 |
| 2002/01/22 | 295,000 | 302,000 | 295,000 | 301,000 | 426 |
| 2002/01/21 | 291,000 | 300,000 | 291,000 | 300,000 | 31 |
| 2002/01/18 | 300,000 | 304,000 | 299,000 | 299,000 | 18 |
| 2002/01/17 | 299,000 | 300,000 | 299,000 | 299,000 | 11 |
| 2002/01/16 | 300,000 | 303,000 | 298,000 | 299,000 | 69 |
| 2002/01/15 | 300,000 | 307,000 | 300,000 | 304,000 | 58 |
| 2002/01/11 | 315,000 | 316,000 | 313,000 | 315,000 | 61 |
| 2002/01/10 | 320,000 | 339,000 | 320,000 | 330,000 | 165 |
| 2002/01/09 | 320,000 | 320,000 | 315,000 | 320,000 | 35 |
| 2002/01/08 | 334,000 | 334,000 | 320,000 | 320,000 | 31 |
| 2002/01/07 | 360,000 | 360,000 | 335,000 | 335,000 | 60 |