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 |
|---|---|---|---|---|---|
| 2003/12/30 | 220,000 | 220,000 | 218,000 | 218,000 | 135 |
| 2003/12/29 | 217,000 | 218,000 | 216,000 | 218,000 | 96 |
| 2003/12/26 | 215,000 | 217,000 | 214,000 | 217,000 | 97 |
| 2003/12/25 | 218,000 | 218,000 | 213,000 | 214,000 | 111 |
| 2003/12/24 | 215,000 | 217,000 | 214,000 | 214,000 | 146 |
| 2003/12/22 | 212,000 | 214,000 | 212,000 | 214,000 | 143 |
| 2003/12/19 | 210,000 | 213,000 | 210,000 | 212,000 | 165 |
| 2003/12/18 | 210,000 | 213,000 | 209,000 | 210,000 | 230 |
| 2003/12/17 | 215,000 | 216,000 | 209,000 | 209,000 | 244 |
| 2003/12/16 | 218,000 | 218,000 | 215,000 | 215,000 | 183 |
| 2003/12/15 | 218,000 | 218,000 | 215,000 | 218,000 | 125 |
| 2003/12/12 | 214,000 | 218,000 | 212,000 | 217,000 | 405 |
| 2003/12/11 | 211,000 | 212,000 | 210,000 | 212,000 | 191 |
| 2003/12/10 | 208,000 | 210,000 | 207,000 | 210,000 | 177 |
| 2003/12/09 | 207,000 | 208,000 | 206,000 | 207,000 | 254 |
| 2003/12/08 | 208,000 | 209,000 | 206,000 | 207,000 | 271 |
| 2003/12/05 | 210,000 | 212,000 | 207,000 | 208,000 | 516 |
| 2003/12/04 | 212,000 | 213,000 | 209,000 | 209,000 | 512 |
| 2003/12/03 | 212,000 | 214,000 | 212,000 | 213,000 | 142 |
| 2003/12/02 | 213,000 | 214,000 | 211,000 | 212,000 | 148 |
| 2003/12/01 | 212,000 | 212,000 | 209,000 | 212,000 | 251 |
| 2003/11/28 | 215,000 | 215,000 | 212,000 | 212,000 | 166 |
| 2003/11/27 | 212,000 | 216,000 | 212,000 | 213,000 | 164 |
| 2003/11/26 | 215,000 | 215,000 | 211,000 | 212,000 | 463 |
| 2003/11/25 | 218,000 | 218,000 | 211,000 | 212,000 | 192 |
| 2003/11/21 | 212,000 | 213,000 | 210,000 | 212,000 | 232 |
| 2003/11/20 | 210,000 | 213,000 | 209,000 | 211,000 | 290 |
| 2003/11/19 | 214,000 | 214,000 | 205,000 | 209,000 | 404 |
| 2003/11/18 | 227,000 | 228,000 | 214,000 | 217,000 | 388 |
| 2003/11/17 | 235,000 | 235,000 | 225,000 | 227,000 | 220 |
| 2003/11/14 | 241,000 | 243,000 | 238,000 | 238,000 | 64 |
| 2003/11/13 | 238,000 | 244,000 | 238,000 | 242,000 | 25 |
| 2003/11/12 | 237,000 | 240,000 | 237,000 | 239,000 | 66 |
| 2003/11/11 | 240,000 | 243,000 | 235,000 | 238,000 | 175 |
| 2003/11/10 | 240,000 | 243,000 | 239,000 | 240,000 | 111 |
| 2003/11/07 | 250,000 | 250,000 | 245,000 | 245,000 | 135 |
| 2003/11/06 | 252,000 | 254,000 | 250,000 | 250,000 | 137 |
| 2003/11/05 | 252,000 | 253,000 | 246,000 | 252,000 | 114 |
| 2003/11/04 | 254,000 | 255,000 | 253,000 | 253,000 | 125 |
| 2003/10/31 | 248,000 | 252,000 | 248,000 | 251,000 | 264 |
| 2003/10/30 | 247,000 | 254,000 | 247,000 | 248,000 | 107 |
| 2003/10/29 | 255,000 | 256,000 | 246,000 | 247,000 | 120 |
| 2003/10/28 | 245,000 | 247,000 | 245,000 | 246,000 | 75 |
| 2003/10/27 | 245,000 | 247,000 | 244,000 | 244,000 | 91 |
| 2003/10/24 | 251,000 | 252,000 | 246,000 | 247,000 | 152 |
| 2003/10/23 | 244,000 | 252,000 | 244,000 | 247,000 | 114 |
| 2003/10/22 | 267,000 | 267,000 | 258,000 | 259,000 | 78 |
| 2003/10/21 | 274,000 | 274,000 | 268,000 | 268,000 | 200 |
| 2003/10/20 | 270,000 | 275,000 | 265,000 | 274,000 | 417 |
| 2003/10/17 | 257,000 | 268,000 | 253,000 | 268,000 | 167 |
| 2003/10/16 | 255,000 | 259,000 | 254,000 | 257,000 | 124 |
| 2003/10/15 | 251,000 | 259,000 | 250,000 | 255,000 | 150 |
| 2003/10/14 | 255,000 | 258,000 | 253,000 | 253,000 | 189 |
| 2003/10/10 | 255,000 | 257,000 | 252,000 | 255,000 | 133 |
| 2003/10/09 | 261,000 | 261,000 | 256,000 | 258,000 | 193 |
| 2003/10/08 | 259,000 | 264,000 | 257,000 | 259,000 | 438 |
| 2003/10/07 | 264,000 | 264,000 | 258,000 | 259,000 | 252 |
| 2003/10/06 | 274,000 | 274,000 | 254,000 | 259,000 | 536 |
| 2003/10/03 | 242,000 | 279,000 | 242,000 | 270,000 | 1,321 |
| 2003/10/02 | 239,000 | 240,000 | 237,000 | 239,000 | 236 |
| 2003/10/01 | 230,000 | 239,000 | 230,000 | 237,000 | 276 |
| 2003/09/30 | 230,000 | 232,000 | 227,000 | 230,000 | 625 |
| 2003/09/29 | 239,000 | 239,000 | 231,000 | 232,000 | 212 |
| 2003/09/26 | 239,000 | 239,000 | 235,000 | 239,000 | 94 |
| 2003/09/25 | 242,000 | 242,000 | 234,000 | 235,000 | 210 |
| 2003/09/24 | 246,000 | 246,000 | 242,000 | 244,000 | 242 |
| 2003/09/22 | 240,000 | 245,000 | 239,000 | 242,000 | 456 |
| 2003/09/19 | 240,000 | 242,000 | 240,000 | 240,000 | 176 |
| 2003/09/18 | 239,000 | 240,000 | 238,000 | 238,000 | 180 |
| 2003/09/17 | 239,000 | 240,000 | 238,000 | 238,000 | 80 |
| 2003/09/16 | 236,000 | 241,000 | 236,000 | 238,000 | 305 |
| 2003/09/12 | 235,000 | 236,000 | 234,000 | 235,000 | 215 |
| 2003/09/11 | 235,000 | 235,000 | 233,000 | 235,000 | 90 |
| 2003/09/10 | 235,000 | 236,000 | 233,000 | 235,000 | 140 |
| 2003/09/09 | 236,000 | 238,000 | 235,000 | 235,000 | 114 |
| 2003/09/08 | 236,000 | 238,000 | 236,000 | 236,000 | 232 |
| 2003/09/05 | 240,000 | 240,000 | 235,000 | 236,000 | 176 |
| 2003/09/04 | 240,000 | 242,000 | 236,000 | 236,000 | 173 |
| 2003/09/03 | 240,000 | 241,000 | 233,000 | 239,000 | 178 |
| 2003/09/02 | 243,000 | 243,000 | 230,000 | 232,000 | 207 |
| 2003/09/01 | 241,000 | 241,000 | 235,000 | 235,000 | 212 |
| 2003/08/29 | 228,000 | 235,000 | 226,000 | 233,000 | 237 |
| 2003/08/28 | 227,000 | 228,000 | 225,000 | 226,000 | 265 |
| 2003/08/27 | 227,000 | 229,000 | 226,000 | 226,000 | 160 |
| 2003/08/26 | 228,000 | 230,000 | 227,000 | 227,000 | 93 |
| 2003/08/25 | 228,000 | 229,000 | 227,000 | 227,000 | 121 |
| 2003/08/22 | 230,000 | 230,000 | 225,000 | 226,000 | 324 |
| 2003/08/21 | 236,000 | 236,000 | 226,000 | 230,000 | 170 |
| 2003/08/20 | 235,000 | 244,000 | 230,000 | 236,000 | 312 |
| 2003/08/19 | 233,000 | 235,000 | 226,000 | 235,000 | 407 |
| 2003/08/18 | 235,000 | 236,000 | 233,000 | 234,000 | 182 |
| 2003/08/15 | 232,000 | 235,000 | 232,000 | 233,000 | 184 |
| 2003/08/14 | 233,000 | 234,000 | 230,000 | 231,000 | 229 |
| 2003/08/13 | 232,000 | 233,000 | 231,000 | 233,000 | 78 |
| 2003/08/12 | 234,000 | 234,000 | 231,000 | 231,000 | 97 |
| 2003/08/11 | 232,000 | 235,000 | 231,000 | 231,000 | 146 |
| 2003/08/08 | 238,000 | 239,000 | 232,000 | 232,000 | 169 |
| 2003/08/07 | 240,000 | 240,000 | 237,000 | 238,000 | 149 |
| 2003/08/06 | 236,000 | 240,000 | 235,000 | 235,000 | 215 |
| 2003/08/05 | 246,000 | 248,000 | 235,000 | 237,000 | 255 |
| 2003/08/04 | 248,000 | 248,000 | 245,000 | 246,000 | 252 |
| 2003/08/01 | 250,000 | 250,000 | 246,000 | 246,000 | 183 |
| 2003/07/31 | 248,000 | 250,000 | 246,000 | 250,000 | 189 |
| 2003/07/30 | 250,000 | 250,000 | 248,000 | 250,000 | 90 |
| 2003/07/29 | 249,000 | 253,000 | 249,000 | 250,000 | 315 |
| 2003/07/28 | 250,000 | 250,000 | 246,000 | 249,000 | 144 |
| 2003/07/25 | 251,000 | 251,000 | 249,000 | 250,000 | 256 |
| 2003/07/24 | 251,000 | 251,000 | 248,000 | 250,000 | 232 |
| 2003/07/23 | 250,000 | 253,000 | 249,000 | 252,000 | 286 |
| 2003/07/22 | 250,000 | 252,000 | 249,000 | 250,000 | 184 |
| 2003/07/18 | 255,000 | 256,000 | 249,000 | 250,000 | 153 |
| 2003/07/17 | 255,000 | 255,000 | 250,000 | 252,000 | 100 |
| 2003/07/16 | 255,000 | 256,000 | 252,000 | 255,000 | 114 |
| 2003/07/15 | 260,000 | 261,000 | 254,000 | 255,000 | 167 |
| 2003/07/14 | 268,000 | 271,000 | 253,000 | 256,000 | 336 |
| 2003/07/11 | 250,000 | 255,000 | 250,000 | 252,000 | 172 |
| 2003/07/10 | 253,000 | 257,000 | 251,000 | 251,000 | 168 |
| 2003/07/09 | 247,000 | 253,000 | 247,000 | 251,000 | 88 |
| 2003/07/08 | 250,000 | 251,000 | 248,000 | 251,000 | 220 |
| 2003/07/07 | 250,000 | 251,000 | 247,000 | 248,000 | 242 |
| 2003/07/04 | 248,000 | 248,000 | 244,000 | 246,000 | 99 |
| 2003/07/03 | 246,000 | 249,000 | 242,000 | 248,000 | 143 |
| 2003/07/02 | 248,000 | 248,000 | 242,000 | 244,000 | 142 |
| 2003/07/01 | 249,000 | 249,000 | 247,000 | 248,000 | 49 |
| 2003/06/30 | 250,000 | 253,000 | 249,000 | 249,000 | 250 |
| 2003/06/27 | 249,000 | 254,000 | 249,000 | 250,000 | 118 |
| 2003/06/26 | 254,000 | 254,000 | 247,000 | 248,000 | 48 |
| 2003/06/25 | 256,000 | 256,000 | 250,000 | 250,000 | 90 |
| 2003/06/24 | 246,000 | 254,000 | 246,000 | 250,000 | 149 |
| 2003/06/23 | 249,000 | 250,000 | 245,000 | 246,000 | 92 |
| 2003/06/20 | 251,000 | 252,000 | 249,000 | 249,000 | 70 |
| 2003/06/19 | 254,000 | 254,000 | 250,000 | 251,000 | 54 |
| 2003/06/18 | 259,000 | 259,000 | 250,000 | 254,000 | 73 |
| 2003/06/17 | 255,000 | 257,000 | 254,000 | 254,000 | 133 |
| 2003/06/16 | 251,000 | 255,000 | 250,000 | 251,000 | 157 |
| 2003/06/13 | 261,000 | 262,000 | 249,000 | 249,000 | 217 |
| 2003/06/12 | 255,000 | 255,000 | 250,000 | 250,000 | 59 |
| 2003/06/11 | 262,000 | 262,000 | 254,000 | 256,000 | 98 |
| 2003/06/10 | 261,000 | 264,000 | 261,000 | 263,000 | 42 |
| 2003/06/09 | 265,000 | 269,000 | 265,000 | 268,000 | 81 |
| 2003/06/06 | 269,000 | 269,000 | 264,000 | 269,000 | 68 |
| 2003/06/05 | 275,000 | 275,000 | 265,000 | 267,000 | 201 |
| 2003/06/04 | 278,000 | 278,000 | 272,000 | 273,000 | 101 |
| 2003/06/03 | 273,000 | 278,000 | 271,000 | 274,000 | 126 |
| 2003/06/02 | 269,000 | 273,000 | 266,000 | 273,000 | 114 |
| 2003/05/30 | 265,000 | 268,000 | 263,000 | 268,000 | 133 |
| 2003/05/29 | 270,000 | 270,000 | 265,000 | 265,000 | 93 |
| 2003/05/28 | 264,000 | 268,000 | 264,000 | 264,000 | 168 |
| 2003/05/27 | 262,000 | 265,000 | 262,000 | 264,000 | 81 |
| 2003/05/26 | 266,000 | 266,000 | 263,000 | 265,000 | 55 |
| 2003/05/23 | 265,000 | 266,000 | 265,000 | 266,000 | 57 |
| 2003/05/22 | 264,000 | 265,000 | 261,000 | 264,000 | 77 |
| 2003/05/21 | 267,000 | 268,000 | 263,000 | 264,000 | 63 |
| 2003/05/20 | 264,000 | 268,000 | 264,000 | 267,000 | 213 |
| 2003/05/19 | 265,000 | 270,000 | 262,000 | 264,000 | 703 |
| 2003/05/16 | 266,000 | 268,000 | 263,000 | 265,000 | 98 |
| 2003/05/15 | 269,000 | 270,000 | 262,000 | 270,000 | 165 |
| 2003/05/14 | 280,000 | 280,000 | 273,000 | 273,000 | 115 |
| 2003/05/13 | 283,000 | 283,000 | 277,000 | 278,000 | 191 |
| 2003/05/12 | 274,000 | 281,000 | 271,000 | 279,000 | 170 |
| 2003/05/09 | 268,000 | 273,000 | 267,000 | 273,000 | 224 |
| 2003/05/08 | 266,000 | 268,000 | 264,000 | 267,000 | 161 |
| 2003/05/07 | 261,000 | 268,000 | 261,000 | 263,000 | 103 |
| 2003/05/06 | 259,000 | 264,000 | 255,000 | 257,000 | 122 |
| 2003/05/02 | 256,000 | 265,000 | 252,000 | 259,000 | 160 |
| 2003/05/01 | 240,000 | 260,000 | 240,000 | 257,000 | 250 |
| 2003/04/30 | 241,000 | 246,000 | 241,000 | 242,000 | 154 |
| 2003/04/28 | 250,000 | 250,000 | 244,000 | 244,000 | 161 |
| 2003/04/25 | 248,000 | 251,000 | 247,000 | 250,000 | 282 |
| 2003/04/24 | 245,000 | 248,000 | 245,000 | 248,000 | 177 |
| 2003/04/23 | 243,000 | 247,000 | 242,000 | 245,000 | 161 |
| 2003/04/22 | 242,000 | 242,000 | 238,000 | 242,000 | 41 |
| 2003/04/21 | 240,000 | 242,000 | 237,000 | 242,000 | 230 |
| 2003/04/18 | 246,000 | 255,000 | 240,000 | 241,000 | 365 |
| 2003/04/17 | 240,000 | 248,000 | 238,000 | 246,000 | 314 |
| 2003/04/16 | 234,000 | 240,000 | 230,000 | 240,000 | 188 |
| 2003/04/15 | 230,000 | 234,000 | 225,000 | 234,000 | 165 |
| 2003/04/14 | 235,000 | 236,000 | 227,000 | 229,000 | 132 |
| 2003/04/11 | 235,000 | 242,000 | 234,000 | 236,000 | 209 |
| 2003/04/10 | 234,000 | 237,000 | 227,000 | 235,000 | 391 |
| 2003/04/09 | 216,000 | 233,000 | 216,000 | 228,000 | 832 |
| 2003/04/08 | 212,000 | 217,000 | 212,000 | 216,000 | 69 |
| 2003/04/07 | 214,000 | 215,000 | 213,000 | 214,000 | 53 |
| 2003/04/04 | 215,000 | 217,000 | 213,000 | 215,000 | 104 |
| 2003/04/03 | 220,000 | 220,000 | 214,000 | 214,000 | 63 |
| 2003/04/02 | 208,000 | 216,000 | 208,000 | 215,000 | 103 |
| 2003/04/01 | 213,000 | 213,000 | 202,000 | 210,000 | 228 |
| 2003/03/31 | 215,000 | 216,000 | 214,000 | 215,000 | 88 |
| 2003/03/28 | 215,000 | 218,000 | 214,000 | 215,000 | 193 |
| 2003/03/27 | 213,000 | 217,000 | 213,000 | 215,000 | 128 |
| 2003/03/26 | 217,000 | 218,000 | 213,000 | 217,000 | 92 |
| 2003/03/25 | 216,000 | 220,000 | 214,000 | 220,000 | 195 |
| 2003/03/24 | 219,000 | 221,000 | 218,000 | 218,000 | 330 |
| 2003/03/20 | 216,000 | 217,000 | 213,000 | 217,000 | 176 |
| 2003/03/19 | 215,000 | 215,000 | 211,000 | 212,000 | 159 |
| 2003/03/18 | 225,000 | 225,000 | 212,000 | 214,000 | 70 |
| 2003/03/17 | 217,000 | 218,000 | 211,000 | 213,000 | 297 |
| 2003/03/14 | 218,000 | 221,000 | 210,000 | 214,000 | 934 |
| 2003/03/13 | 198,000 | 203,000 | 195,000 | 199,000 | 158 |
| 2003/03/12 | 191,000 | 200,000 | 191,000 | 195,000 | 178 |
| 2003/03/11 | 187,000 | 194,000 | 187,000 | 194,000 | 134 |
| 2003/03/10 | 188,000 | 190,000 | 182,000 | 187,000 | 173 |
| 2003/03/07 | 195,000 | 200,000 | 193,000 | 193,000 | 281 |
| 2003/03/06 | 204,000 | 205,000 | 195,000 | 195,000 | 230 |
| 2003/03/05 | 209,000 | 209,000 | 204,000 | 205,000 | 127 |
| 2003/03/04 | 210,000 | 215,000 | 208,000 | 210,000 | 180 |
| 2003/03/03 | 214,000 | 214,000 | 208,000 | 211,000 | 164 |
| 2003/02/28 | 201,000 | 212,000 | 201,000 | 210,000 | 321 |
| 2003/02/27 | 204,000 | 205,000 | 200,000 | 203,000 | 230 |
| 2003/02/26 | 210,000 | 211,000 | 205,000 | 206,000 | 160 |
| 2003/02/25 | 219,000 | 219,000 | 211,000 | 212,000 | 191 |
| 2003/02/24 | 216,000 | 218,000 | 215,000 | 218,000 | 276 |
| 2003/02/21 | 217,000 | 220,000 | 217,000 | 218,000 | 508 |
| 2003/02/20 | 212,000 | 217,000 | 211,000 | 217,000 | 652 |
| 2003/02/19 | 224,000 | 224,000 | 211,000 | 216,000 | 753 |
| 2003/02/18 | 234,000 | 234,000 | 230,000 | 232,000 | 237 |
| 2003/02/17 | 239,000 | 239,000 | 234,000 | 234,000 | 170 |
| 2003/02/14 | 237,000 | 241,000 | 237,000 | 239,000 | 335 |
| 2003/02/13 | 235,000 | 238,000 | 230,000 | 236,000 | 394 |
| 2003/02/12 | 234,000 | 235,000 | 233,000 | 234,000 | 129 |
| 2003/02/10 | 231,000 | 235,000 | 230,000 | 231,000 | 294 |
| 2003/02/07 | 232,000 | 242,000 | 232,000 | 235,000 | 396 |
| 2003/02/06 | 258,000 | 258,000 | 222,000 | 233,000 | 1,232 |
| 2003/02/05 | 284,000 | 284,000 | 248,000 | 260,000 | 1,268 |
| 2003/02/04 | 292,000 | 298,000 | 288,000 | 288,000 | 132 |
| 2003/02/03 | 295,000 | 296,000 | 293,000 | 296,000 | 38 |
| 2003/01/31 | 296,000 | 300,000 | 295,000 | 295,000 | 72 |
| 2003/01/30 | 300,000 | 300,000 | 295,000 | 295,000 | 79 |
| 2003/01/29 | 300,000 | 300,000 | 296,000 | 298,000 | 149 |
| 2003/01/28 | 300,000 | 301,000 | 298,000 | 300,000 | 222 |
| 2003/01/27 | 301,000 | 302,000 | 298,000 | 299,000 | 169 |
| 2003/01/24 | 300,000 | 300,000 | 297,000 | 300,000 | 125 |
| 2003/01/23 | 293,000 | 297,000 | 292,000 | 294,000 | 141 |
| 2003/01/22 | 302,000 | 304,000 | 292,000 | 292,000 | 174 |
| 2003/01/21 | 299,000 | 301,000 | 296,000 | 300,000 | 251 |
| 2003/01/20 | 291,000 | 299,000 | 291,000 | 299,000 | 129 |
| 2003/01/17 | 289,000 | 290,000 | 286,000 | 287,000 | 158 |
| 2003/01/16 | 285,000 | 287,000 | 284,000 | 285,000 | 126 |
| 2003/01/15 | 286,000 | 289,000 | 281,000 | 289,000 | 192 |
| 2003/01/14 | 283,000 | 289,000 | 283,000 | 286,000 | 45 |
| 2003/01/10 | 285,000 | 285,000 | 280,000 | 283,000 | 170 |
| 2003/01/09 | 290,000 | 291,000 | 285,000 | 285,000 | 233 |
| 2003/01/08 | 296,000 | 299,000 | 288,000 | 299,000 | 204 |
| 2003/01/07 | 299,000 | 301,000 | 296,000 | 299,000 | 253 |
| 2003/01/06 | 299,000 | 305,000 | 295,000 | 295,000 | 39 |