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 |
|---|---|---|---|---|---|
| 2005/12/30 | 439,000 | 439,000 | 420,000 | 425,000 | 763 |
| 2005/12/29 | 415,000 | 461,000 | 411,000 | 449,000 | 1,691 |
| 2005/12/28 | 402,000 | 416,000 | 399,000 | 414,000 | 504 |
| 2005/12/27 | 402,000 | 405,000 | 396,000 | 401,000 | 154 |
| 2005/12/26 | 397,000 | 404,000 | 396,000 | 403,000 | 248 |
| 2005/12/22 | 405,000 | 405,000 | 399,000 | 399,000 | 338 |
| 2005/12/21 | 404,000 | 405,000 | 399,000 | 402,000 | 171 |
| 2005/12/20 | 400,000 | 403,000 | 390,000 | 401,000 | 294 |
| 2005/12/19 | 407,000 | 407,000 | 397,000 | 403,000 | 293 |
| 2005/12/16 | 387,000 | 409,000 | 385,000 | 409,000 | 503 |
| 2005/12/15 | 396,000 | 397,000 | 388,000 | 388,000 | 206 |
| 2005/12/14 | 395,000 | 396,000 | 388,000 | 391,000 | 243 |
| 2005/12/13 | 394,000 | 399,000 | 394,000 | 396,000 | 252 |
| 2005/12/12 | 391,000 | 399,000 | 390,000 | 399,000 | 216 |
| 2005/12/09 | 383,000 | 393,000 | 382,000 | 390,000 | 414 |
| 2005/12/08 | 386,000 | 389,000 | 374,000 | 378,000 | 522 |
| 2005/12/07 | 390,000 | 392,000 | 386,000 | 388,000 | 249 |
| 2005/12/06 | 398,000 | 401,000 | 391,000 | 395,000 | 176 |
| 2005/12/05 | 409,000 | 411,000 | 398,000 | 401,000 | 347 |
| 2005/12/02 | 397,000 | 410,000 | 390,000 | 409,000 | 939 |
| 2005/12/01 | 377,000 | 393,000 | 377,000 | 392,000 | 517 |
| 2005/11/30 | 375,000 | 377,000 | 373,000 | 373,000 | 306 |
| 2005/11/29 | 375,000 | 376,000 | 371,000 | 375,000 | 473 |
| 2005/11/28 | 379,000 | 379,000 | 372,000 | 375,000 | 492 |
| 2005/11/25 | 383,000 | 385,000 | 378,000 | 380,000 | 372 |
| 2005/11/24 | 382,000 | 385,000 | 381,000 | 382,000 | 163 |
| 2005/11/22 | 391,000 | 391,000 | 380,000 | 382,000 | 449 |
| 2005/11/21 | 399,000 | 399,000 | 385,000 | 386,000 | 233 |
| 2005/11/18 | 384,000 | 397,000 | 383,000 | 396,000 | 340 |
| 2005/11/17 | 384,000 | 385,000 | 382,000 | 383,000 | 130 |
| 2005/11/16 | 381,000 | 387,000 | 380,000 | 384,000 | 238 |
| 2005/11/15 | 388,000 | 389,000 | 377,000 | 380,000 | 635 |
| 2005/11/14 | 394,000 | 394,000 | 385,000 | 388,000 | 355 |
| 2005/11/11 | 400,000 | 400,000 | 389,000 | 395,000 | 265 |
| 2005/11/10 | 394,000 | 399,000 | 394,000 | 396,000 | 164 |
| 2005/11/09 | 401,000 | 402,000 | 398,000 | 398,000 | 237 |
| 2005/11/08 | 408,000 | 408,000 | 401,000 | 404,000 | 109 |
| 2005/11/07 | 415,000 | 415,000 | 401,000 | 407,000 | 499 |
| 2005/11/04 | 419,000 | 419,000 | 414,000 | 415,000 | 689 |
| 2005/11/02 | 416,000 | 418,000 | 412,000 | 418,000 | 260 |
| 2005/11/01 | 412,000 | 415,000 | 410,000 | 415,000 | 190 |
| 2005/10/31 | 411,000 | 415,000 | 410,000 | 412,000 | 141 |
| 2005/10/28 | 411,000 | 415,000 | 408,000 | 411,000 | 177 |
| 2005/10/27 | 405,000 | 414,000 | 403,000 | 409,000 | 334 |
| 2005/10/26 | 399,000 | 403,000 | 399,000 | 400,000 | 184 |
| 2005/10/25 | 404,000 | 415,000 | 396,000 | 398,000 | 358 |
| 2005/10/24 | 415,000 | 418,000 | 407,000 | 408,000 | 423 |
| 2005/10/21 | 404,000 | 415,000 | 400,000 | 410,000 | 533 |
| 2005/10/20 | 404,000 | 404,000 | 394,000 | 403,000 | 642 |
| 2005/10/19 | 400,000 | 400,000 | 394,000 | 400,000 | 489 |
| 2005/10/18 | 403,000 | 404,000 | 394,000 | 395,000 | 596 |
| 2005/10/17 | 395,000 | 400,000 | 392,000 | 398,000 | 358 |
| 2005/10/14 | 384,000 | 397,000 | 381,000 | 393,000 | 375 |
| 2005/10/13 | 378,000 | 386,000 | 376,000 | 386,000 | 832 |
| 2005/10/12 | 391,000 | 404,000 | 382,000 | 382,000 | 866 |
| 2005/10/11 | 375,000 | 391,000 | 375,000 | 391,000 | 390 |
| 2005/10/07 | 380,000 | 386,000 | 375,000 | 382,000 | 532 |
| 2005/10/06 | 380,000 | 392,000 | 373,000 | 383,000 | 638 |
| 2005/10/05 | 395,000 | 395,000 | 385,000 | 386,000 | 311 |
| 2005/10/04 | 391,000 | 394,000 | 387,000 | 393,000 | 354 |
| 2005/10/03 | 375,000 | 390,000 | 375,000 | 388,000 | 458 |
| 2005/09/30 | 390,000 | 395,000 | 372,000 | 376,000 | 806 |
| 2005/09/29 | 386,000 | 400,000 | 370,000 | 395,000 | 755 |
| 2005/09/28 | 393,000 | 397,000 | 381,000 | 389,000 | 452 |
| 2005/09/27 | 389,000 | 395,000 | 382,000 | 392,000 | 304 |
| 2005/09/26 | 387,000 | 393,000 | 382,000 | 387,000 | 611 |
| 2005/09/22 | 405,000 | 408,000 | 387,000 | 387,000 | 496 |
| 2005/09/21 | 413,000 | 416,000 | 404,000 | 408,000 | 362 |
| 2005/09/20 | 414,000 | 417,000 | 411,000 | 413,000 | 649 |
| 2005/09/16 | 414,000 | 419,000 | 408,000 | 419,000 | 596 |
| 2005/09/15 | 391,000 | 422,000 | 389,000 | 419,000 | 1,343 |
| 2005/09/14 | 394,000 | 394,000 | 389,000 | 391,000 | 256 |
| 2005/09/13 | 386,000 | 396,000 | 383,000 | 393,000 | 570 |
| 2005/09/12 | 390,000 | 391,000 | 386,000 | 388,000 | 321 |
| 2005/09/09 | 390,000 | 391,000 | 385,000 | 388,000 | 496 |
| 2005/09/08 | 388,000 | 398,000 | 385,000 | 392,000 | 1,696 |
| 2005/09/07 | 385,000 | 385,000 | 377,000 | 383,000 | 5,049 |
| 2005/09/06 | 376,000 | 378,000 | 370,000 | 372,000 | 612 |
| 2005/09/05 | 380,000 | 380,000 | 375,000 | 376,000 | 476 |
| 2005/09/02 | 372,000 | 393,000 | 368,000 | 384,000 | 2,006 |
| 2005/09/01 | 369,000 | 372,000 | 363,000 | 370,000 | 1,030 |
| 2005/08/31 | 352,000 | 376,000 | 349,000 | 373,000 | 1,708 |
| 2005/08/30 | 348,000 | 354,000 | 344,000 | 353,000 | 559 |
| 2005/08/29 | 348,000 | 348,000 | 344,000 | 346,000 | 232 |
| 2005/08/26 | 350,000 | 350,000 | 345,000 | 349,000 | 181 |
| 2005/08/25 | 341,000 | 351,000 | 341,000 | 350,000 | 282 |
| 2005/08/24 | 344,000 | 353,000 | 341,000 | 350,000 | 340 |
| 2005/08/23 | 350,000 | 352,000 | 344,000 | 344,000 | 420 |
| 2005/08/22 | 338,000 | 354,000 | 337,000 | 352,000 | 675 |
| 2005/08/19 | 333,000 | 343,000 | 332,000 | 341,000 | 436 |
| 2005/08/18 | 327,000 | 335,000 | 327,000 | 335,000 | 261 |
| 2005/08/17 | 334,000 | 337,000 | 326,000 | 326,000 | 356 |
| 2005/08/16 | 336,000 | 338,000 | 332,000 | 334,000 | 399 |
| 2005/08/15 | 334,000 | 343,000 | 334,000 | 338,000 | 137 |
| 2005/08/12 | 339,000 | 344,000 | 334,000 | 344,000 | 272 |
| 2005/08/11 | 345,000 | 348,000 | 331,000 | 334,000 | 595 |
| 2005/08/10 | 344,000 | 346,000 | 337,000 | 344,000 | 430 |
| 2005/08/09 | 340,000 | 340,000 | 333,000 | 334,000 | 425 |
| 2005/08/08 | 330,000 | 345,000 | 325,000 | 342,000 | 472 |
| 2005/08/05 | 344,000 | 347,000 | 336,000 | 338,000 | 749 |
| 2005/08/04 | 334,000 | 360,000 | 332,000 | 349,000 | 2,064 |
| 2005/08/03 | 326,000 | 333,000 | 318,000 | 331,000 | 812 |
| 2005/08/02 | 315,000 | 329,000 | 312,000 | 328,000 | 901 |
| 2005/08/01 | 305,000 | 315,000 | 304,000 | 312,000 | 345 |
| 2005/07/29 | 307,000 | 309,000 | 300,000 | 305,000 | 322 |
| 2005/07/28 | 311,000 | 313,000 | 308,000 | 308,000 | 262 |
| 2005/07/27 | 314,000 | 314,000 | 309,000 | 309,000 | 169 |
| 2005/07/26 | 314,000 | 315,000 | 311,000 | 314,000 | 136 |
| 2005/07/25 | 313,000 | 314,000 | 311,000 | 314,000 | 208 |
| 2005/07/22 | 308,000 | 312,000 | 308,000 | 310,000 | 230 |
| 2005/07/21 | 314,000 | 314,000 | 310,000 | 313,000 | 160 |
| 2005/07/20 | 312,000 | 317,000 | 308,000 | 314,000 | 468 |
| 2005/07/19 | 316,000 | 317,000 | 303,000 | 310,000 | 855 |
| 2005/07/15 | 315,000 | 321,000 | 311,000 | 315,000 | 1,191 |
| 2005/07/14 | 306,000 | 315,000 | 306,000 | 315,000 | 974 |
| 2005/07/13 | 305,000 | 310,000 | 300,000 | 310,000 | 1,244 |
| 2005/07/12 | 300,000 | 304,000 | 299,000 | 303,000 | 1,102 |
| 2005/07/11 | 289,000 | 304,000 | 288,000 | 299,000 | 2,545 |
| 2005/07/08 | 285,000 | 285,000 | 281,000 | 285,000 | 244 |
| 2005/07/07 | 284,000 | 286,000 | 283,000 | 285,000 | 600 |
| 2005/07/06 | 283,000 | 290,000 | 283,000 | 285,000 | 817 |
| 2005/07/05 | 284,000 | 286,000 | 284,000 | 284,000 | 433 |
| 2005/07/04 | 289,000 | 289,000 | 283,000 | 286,000 | 483 |
| 2005/07/01 | 288,000 | 294,000 | 286,000 | 290,000 | 1,047 |
| 2005/06/30 | 275,000 | 294,000 | 275,000 | 288,000 | 1,404 |
| 2005/06/29 | 272,000 | 274,000 | 271,000 | 274,000 | 184 |
| 2005/06/28 | 270,000 | 271,000 | 268,000 | 271,000 | 199 |
| 2005/06/27 | 273,000 | 273,000 | 270,000 | 271,000 | 230 |
| 2005/06/24 | 266,000 | 276,000 | 266,000 | 272,000 | 613 |
| 2005/06/23 | 265,000 | 269,000 | 265,000 | 267,000 | 369 |
| 2005/06/22 | 262,000 | 266,000 | 261,000 | 266,000 | 476 |
| 2005/06/21 | 258,000 | 262,000 | 258,000 | 261,000 | 178 |
| 2005/06/20 | 260,000 | 260,000 | 259,000 | 259,000 | 100 |
| 2005/06/17 | 259,000 | 260,000 | 258,000 | 260,000 | 78 |
| 2005/06/16 | 260,000 | 261,000 | 258,000 | 259,000 | 168 |
| 2005/06/15 | 262,000 | 262,000 | 259,000 | 260,000 | 363 |
| 2005/06/14 | 259,000 | 259,000 | 255,000 | 259,000 | 215 |
| 2005/06/13 | 255,000 | 260,000 | 252,000 | 259,000 | 549 |
| 2005/06/10 | 252,000 | 256,000 | 252,000 | 253,000 | 654 |
| 2005/06/09 | 251,000 | 252,000 | 250,000 | 251,000 | 182 |
| 2005/06/08 | 248,000 | 252,000 | 248,000 | 250,000 | 576 |
| 2005/06/07 | 247,000 | 248,000 | 246,000 | 248,000 | 295 |
| 2005/06/06 | 247,000 | 249,000 | 246,000 | 247,000 | 238 |
| 2005/06/03 | 249,000 | 249,000 | 247,000 | 247,000 | 290 |
| 2005/06/02 | 246,000 | 248,000 | 246,000 | 247,000 | 119 |
| 2005/06/01 | 248,000 | 249,000 | 246,000 | 247,000 | 116 |
| 2005/05/31 | 248,000 | 250,000 | 248,000 | 250,000 | 62 |
| 2005/05/30 | 247,000 | 249,000 | 247,000 | 249,000 | 66 |
| 2005/05/27 | 249,000 | 249,000 | 248,000 | 248,000 | 83 |
| 2005/05/26 | 249,000 | 249,000 | 247,000 | 248,000 | 176 |
| 2005/05/25 | 249,000 | 249,000 | 247,000 | 249,000 | 128 |
| 2005/05/24 | 249,000 | 249,000 | 247,000 | 249,000 | 76 |
| 2005/05/23 | 247,000 | 249,000 | 246,000 | 247,000 | 95 |
| 2005/05/20 | 246,000 | 248,000 | 246,000 | 247,000 | 156 |
| 2005/05/19 | 243,000 | 246,000 | 243,000 | 245,000 | 103 |
| 2005/05/18 | 246,000 | 247,000 | 242,000 | 244,000 | 299 |
| 2005/05/17 | 243,000 | 245,000 | 241,000 | 244,000 | 184 |
| 2005/05/16 | 242,000 | 244,000 | 239,000 | 240,000 | 268 |
| 2005/05/13 | 247,000 | 247,000 | 242,000 | 242,000 | 157 |
| 2005/05/12 | 249,000 | 250,000 | 246,000 | 249,000 | 180 |
| 2005/05/11 | 245,000 | 250,000 | 245,000 | 249,000 | 608 |
| 2005/05/10 | 244,000 | 246,000 | 243,000 | 244,000 | 372 |
| 2005/05/09 | 241,000 | 242,000 | 241,000 | 242,000 | 155 |
| 2005/05/06 | 242,000 | 242,000 | 241,000 | 241,000 | 121 |
| 2005/05/02 | 244,000 | 244,000 | 241,000 | 242,000 | 214 |
| 2005/04/28 | 242,000 | 245,000 | 242,000 | 243,000 | 197 |
| 2005/04/27 | 243,000 | 243,000 | 242,000 | 243,000 | 111 |
| 2005/04/26 | 244,000 | 244,000 | 241,000 | 243,000 | 63 |
| 2005/04/25 | 244,000 | 244,000 | 242,000 | 243,000 | 157 |
| 2005/04/22 | 242,000 | 243,000 | 241,000 | 242,000 | 176 |
| 2005/04/21 | 240,000 | 244,000 | 240,000 | 242,000 | 183 |
| 2005/04/20 | 245,000 | 245,000 | 241,000 | 241,000 | 262 |
| 2005/04/19 | 240,000 | 242,000 | 240,000 | 241,000 | 156 |
| 2005/04/18 | 243,000 | 243,000 | 240,000 | 240,000 | 420 |
| 2005/04/15 | 247,000 | 247,000 | 244,000 | 245,000 | 203 |
| 2005/04/14 | 244,000 | 247,000 | 244,000 | 247,000 | 292 |
| 2005/04/13 | 244,000 | 244,000 | 242,000 | 244,000 | 176 |
| 2005/04/12 | 240,000 | 243,000 | 240,000 | 243,000 | 224 |
| 2005/04/11 | 241,000 | 243,000 | 240,000 | 240,000 | 121 |
| 2005/04/08 | 246,000 | 246,000 | 244,000 | 245,000 | 102 |
| 2005/04/07 | 246,000 | 246,000 | 245,000 | 246,000 | 162 |
| 2005/04/06 | 245,000 | 246,000 | 244,000 | 246,000 | 269 |
| 2005/04/05 | 242,000 | 246,000 | 241,000 | 246,000 | 355 |
| 2005/04/04 | 240,000 | 242,000 | 240,000 | 241,000 | 83 |
| 2005/04/01 | 242,000 | 242,000 | 240,000 | 242,000 | 146 |
| 2005/03/31 | 239,000 | 242,000 | 237,000 | 242,000 | 123 |
| 2005/03/30 | 242,000 | 242,000 | 238,000 | 239,000 | 171 |
| 2005/03/29 | 242,000 | 242,000 | 239,000 | 241,000 | 224 |
| 2005/03/28 | 240,000 | 243,000 | 240,000 | 242,000 | 345 |
| 2005/03/25 | 250,000 | 250,000 | 247,000 | 250,000 | 766 |
| 2005/03/24 | 252,000 | 252,000 | 250,000 | 250,000 | 233 |
| 2005/03/23 | 254,000 | 255,000 | 251,000 | 252,000 | 377 |
| 2005/03/22 | 254,000 | 255,000 | 253,000 | 254,000 | 532 |
| 2005/03/18 | 253,000 | 254,000 | 252,000 | 254,000 | 320 |
| 2005/03/17 | 253,000 | 253,000 | 252,000 | 252,000 | 236 |
| 2005/03/16 | 253,000 | 255,000 | 252,000 | 254,000 | 408 |
| 2005/03/15 | 253,000 | 254,000 | 252,000 | 253,000 | 311 |
| 2005/03/14 | 251,000 | 254,000 | 251,000 | 252,000 | 499 |
| 2005/03/11 | 251,000 | 252,000 | 249,000 | 251,000 | 547 |
| 2005/03/10 | 250,000 | 250,000 | 248,000 | 248,000 | 247 |
| 2005/03/09 | 250,000 | 250,000 | 248,000 | 250,000 | 175 |
| 2005/03/08 | 248,000 | 251,000 | 247,000 | 250,000 | 713 |
| 2005/03/07 | 245,000 | 247,000 | 244,000 | 246,000 | 407 |
| 2005/03/04 | 243,000 | 244,000 | 242,000 | 244,000 | 157 |
| 2005/03/03 | 243,000 | 243,000 | 242,000 | 242,000 | 170 |
| 2005/03/02 | 242,000 | 244,000 | 241,000 | 242,000 | 304 |
| 2005/03/01 | 239,000 | 241,000 | 239,000 | 241,000 | 136 |
| 2005/02/28 | 239,000 | 240,000 | 238,000 | 239,000 | 328 |
| 2005/02/25 | 239,000 | 239,000 | 236,000 | 238,000 | 321 |
| 2005/02/24 | 239,000 | 239,000 | 237,000 | 239,000 | 236 |
| 2005/02/23 | 243,000 | 243,000 | 239,000 | 239,000 | 433 |
| 2005/02/22 | 239,000 | 243,000 | 239,000 | 241,000 | 196 |
| 2005/02/21 | 237,000 | 240,000 | 237,000 | 239,000 | 138 |
| 2005/02/18 | 239,000 | 239,000 | 236,000 | 236,000 | 115 |
| 2005/02/17 | 237,000 | 239,000 | 237,000 | 238,000 | 82 |
| 2005/02/16 | 239,000 | 239,000 | 237,000 | 237,000 | 107 |
| 2005/02/15 | 238,000 | 240,000 | 238,000 | 239,000 | 172 |
| 2005/02/14 | 242,000 | 243,000 | 239,000 | 239,000 | 304 |
| 2005/02/10 | 242,000 | 243,000 | 241,000 | 242,000 | 100 |
| 2005/02/09 | 245,000 | 245,000 | 241,000 | 243,000 | 214 |
| 2005/02/08 | 244,000 | 247,000 | 243,000 | 244,000 | 154 |
| 2005/02/07 | 243,000 | 246,000 | 243,000 | 245,000 | 126 |
| 2005/02/04 | 245,000 | 245,000 | 242,000 | 244,000 | 80 |
| 2005/02/03 | 246,000 | 248,000 | 245,000 | 245,000 | 189 |
| 2005/02/02 | 248,000 | 248,000 | 244,000 | 246,000 | 212 |
| 2005/02/01 | 245,000 | 251,000 | 242,000 | 248,000 | 801 |
| 2005/01/31 | 239,000 | 259,000 | 239,000 | 246,000 | 1,050 |
| 2005/01/28 | 237,000 | 241,000 | 237,000 | 240,000 | 230 |
| 2005/01/27 | 239,000 | 239,000 | 238,000 | 238,000 | 27 |
| 2005/01/26 | 238,000 | 239,000 | 237,000 | 238,000 | 53 |
| 2005/01/25 | 238,000 | 238,000 | 237,000 | 238,000 | 46 |
| 2005/01/24 | 236,000 | 237,000 | 236,000 | 237,000 | 42 |
| 2005/01/21 | 235,000 | 237,000 | 235,000 | 236,000 | 62 |
| 2005/01/20 | 235,000 | 237,000 | 235,000 | 236,000 | 50 |
| 2005/01/19 | 238,000 | 238,000 | 236,000 | 237,000 | 112 |
| 2005/01/18 | 239,000 | 240,000 | 238,000 | 238,000 | 54 |
| 2005/01/17 | 240,000 | 240,000 | 238,000 | 239,000 | 64 |
| 2005/01/14 | 239,000 | 239,000 | 237,000 | 239,000 | 79 |
| 2005/01/13 | 239,000 | 239,000 | 238,000 | 238,000 | 58 |
| 2005/01/12 | 240,000 | 240,000 | 238,000 | 238,000 | 109 |
| 2005/01/11 | 238,000 | 240,000 | 238,000 | 240,000 | 131 |
| 2005/01/07 | 238,000 | 239,000 | 237,000 | 238,000 | 128 |
| 2005/01/06 | 235,000 | 236,000 | 235,000 | 235,000 | 95 |
| 2005/01/05 | 233,000 | 235,000 | 233,000 | 233,000 | 146 |
| 2005/01/04 | 233,000 | 234,000 | 231,000 | 233,000 | 22 |