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 |
|---|---|---|---|---|---|
| 2008/12/24 | 58,800 | 59,900 | 58,700 | 59,400 | 298 |
| 2008/12/22 | 57,200 | 59,000 | 57,100 | 58,800 | 266 |
| 2008/12/19 | 57,800 | 57,900 | 56,100 | 56,700 | 203 |
| 2008/12/18 | 56,300 | 58,200 | 56,200 | 57,800 | 388 |
| 2008/12/17 | 56,000 | 56,100 | 55,400 | 56,100 | 221 |
| 2008/12/16 | 55,300 | 55,600 | 55,300 | 55,500 | 369 |
| 2008/12/15 | 55,800 | 56,100 | 55,000 | 55,300 | 353 |
| 2008/12/12 | 56,000 | 56,200 | 55,200 | 55,300 | 452 |
| 2008/12/11 | 55,500 | 55,500 | 55,000 | 55,500 | 474 |
| 2008/12/10 | 55,500 | 55,500 | 55,200 | 55,500 | 290 |
| 2008/12/09 | 55,500 | 55,500 | 55,200 | 55,500 | 342 |
| 2008/12/08 | 58,700 | 58,700 | 55,200 | 55,400 | 515 |
| 2008/12/05 | 57,400 | 57,400 | 55,100 | 55,200 | 322 |
| 2008/12/04 | 55,800 | 57,100 | 55,600 | 57,100 | 203 |
| 2008/12/03 | 54,800 | 55,800 | 54,800 | 55,500 | 203 |
| 2008/12/02 | 55,100 | 56,000 | 54,700 | 54,800 | 241 |
| 2008/12/01 | 57,100 | 57,500 | 55,900 | 56,100 | 473 |
| 2008/11/28 | 57,600 | 57,900 | 56,600 | 57,100 | 202 |
| 2008/11/27 | 57,300 | 58,400 | 56,700 | 57,000 | 143 |
| 2008/11/26 | 59,700 | 59,800 | 56,500 | 56,800 | 263 |
| 2008/11/25 | 60,000 | 60,000 | 58,400 | 59,900 | 289 |
| 2008/11/21 | 57,800 | 58,500 | 55,800 | 58,500 | 195 |
| 2008/11/20 | 59,500 | 59,700 | 58,200 | 58,200 | 238 |
| 2008/11/19 | 60,100 | 60,200 | 59,500 | 59,700 | 210 |
| 2008/11/18 | 60,000 | 60,500 | 59,600 | 60,000 | 137 |
| 2008/11/17 | 59,600 | 61,000 | 59,600 | 60,100 | 184 |
| 2008/11/14 | 61,800 | 61,800 | 59,800 | 60,000 | 270 |
| 2008/11/13 | 59,500 | 60,000 | 59,000 | 59,300 | 171 |
| 2008/11/12 | 60,100 | 60,400 | 59,500 | 59,900 | 284 |
| 2008/11/11 | 61,900 | 62,000 | 60,200 | 60,900 | 373 |
| 2008/11/10 | 65,000 | 66,300 | 61,900 | 62,000 | 579 |
| 2008/11/07 | 64,400 | 64,700 | 62,600 | 63,200 | 186 |
| 2008/11/06 | 62,800 | 65,200 | 62,500 | 64,600 | 335 |
| 2008/11/05 | 62,900 | 64,500 | 62,800 | 63,800 | 239 |
| 2008/11/04 | 62,000 | 63,500 | 61,000 | 62,100 | 328 |
| 2008/10/31 | 62,100 | 63,600 | 60,500 | 61,800 | 525 |
| 2008/10/30 | 57,700 | 60,500 | 57,200 | 60,100 | 537 |
| 2008/10/29 | 55,500 | 57,000 | 54,300 | 55,500 | 1,511 |
| 2008/10/28 | 57,900 | 58,000 | 53,100 | 54,500 | 767 |
| 2008/10/27 | 60,100 | 60,600 | 58,100 | 58,100 | 289 |
| 2008/10/24 | 62,900 | 62,900 | 59,900 | 60,200 | 401 |
| 2008/10/23 | 62,000 | 62,000 | 60,500 | 61,900 | 213 |
| 2008/10/22 | 62,600 | 63,500 | 61,900 | 62,200 | 315 |
| 2008/10/21 | 63,300 | 64,400 | 62,200 | 62,900 | 322 |
| 2008/10/20 | 63,000 | 63,500 | 62,300 | 63,200 | 312 |
| 2008/10/17 | 61,700 | 63,200 | 61,300 | 62,000 | 337 |
| 2008/10/16 | 64,000 | 64,000 | 61,500 | 61,600 | 318 |
| 2008/10/15 | 62,500 | 66,400 | 62,000 | 66,400 | 305 |
| 2008/10/14 | 62,100 | 63,000 | 60,600 | 62,000 | 622 |
| 2008/10/10 | 59,500 | 59,500 | 57,600 | 58,600 | 199 |
| 2008/10/09 | 57,600 | 61,600 | 57,600 | 60,000 | 376 |
| 2008/10/08 | 62,000 | 62,400 | 57,600 | 57,800 | 547 |
| 2008/10/07 | 66,200 | 66,800 | 62,200 | 62,500 | 967 |
| 2008/10/06 | 69,000 | 69,300 | 66,700 | 67,200 | 328 |
| 2008/10/03 | 70,600 | 71,200 | 68,700 | 68,900 | 484 |
| 2008/10/02 | 75,800 | 76,100 | 70,000 | 72,600 | 339 |
| 2008/10/01 | 76,300 | 76,400 | 75,500 | 76,400 | 161 |
| 2008/09/30 | 70,000 | 75,700 | 70,000 | 75,700 | 174 |
| 2008/09/29 | 76,000 | 76,400 | 74,800 | 75,200 | 183 |
| 2008/09/26 | 76,100 | 77,100 | 75,300 | 76,100 | 322 |
| 2008/09/25 | 78,300 | 79,000 | 77,600 | 77,900 | 160 |
| 2008/09/24 | 79,800 | 80,500 | 78,000 | 80,500 | 256 |
| 2008/09/22 | 79,200 | 80,800 | 79,200 | 79,600 | 187 |
| 2008/09/19 | 77,100 | 78,900 | 76,600 | 78,900 | 316 |
| 2008/09/18 | 77,000 | 77,300 | 75,300 | 77,200 | 781 |
| 2008/09/17 | 79,000 | 79,000 | 77,700 | 78,200 | 179 |
| 2008/09/16 | 77,000 | 78,900 | 76,300 | 76,800 | 271 |
| 2008/09/12 | 80,300 | 80,900 | 79,000 | 80,400 | 265 |
| 2008/09/11 | 81,200 | 81,600 | 80,000 | 80,100 | 178 |
| 2008/09/10 | 81,000 | 81,700 | 80,900 | 81,200 | 145 |
| 2008/09/09 | 82,100 | 82,100 | 80,600 | 81,100 | 110 |
| 2008/09/08 | 80,900 | 82,400 | 80,900 | 82,100 | 181 |
| 2008/09/05 | 80,500 | 81,400 | 80,500 | 80,700 | 214 |
| 2008/09/04 | 82,000 | 82,000 | 81,200 | 81,700 | 161 |
| 2008/09/03 | 80,100 | 82,200 | 80,100 | 81,700 | 233 |
| 2008/09/02 | 81,100 | 82,900 | 80,100 | 80,500 | 199 |
| 2008/09/01 | 81,400 | 82,000 | 80,900 | 81,200 | 145 |
| 2008/08/29 | 82,000 | 82,400 | 81,700 | 82,400 | 128 |
| 2008/08/28 | 81,300 | 82,000 | 81,100 | 81,500 | 70 |
| 2008/08/27 | 82,100 | 82,300 | 81,400 | 81,600 | 92 |
| 2008/08/26 | 82,700 | 82,700 | 81,900 | 82,300 | 51 |
| 2008/08/25 | 82,600 | 82,700 | 81,900 | 82,600 | 114 |
| 2008/08/22 | 81,600 | 82,500 | 81,500 | 82,100 | 156 |
| 2008/08/21 | 81,900 | 82,300 | 81,100 | 81,900 | 145 |
| 2008/08/20 | 81,200 | 81,500 | 80,600 | 81,500 | 74 |
| 2008/08/19 | 82,300 | 82,300 | 80,800 | 81,200 | 195 |
| 2008/08/18 | 81,100 | 82,500 | 81,000 | 82,300 | 399 |
| 2008/08/15 | 80,800 | 81,800 | 80,800 | 81,800 | 178 |
| 2008/08/14 | 82,300 | 83,000 | 81,500 | 81,800 | 244 |
| 2008/08/13 | 84,600 | 84,600 | 82,000 | 83,300 | 212 |
| 2008/08/12 | 84,900 | 85,900 | 83,700 | 83,800 | 165 |
| 2008/08/11 | 85,500 | 86,700 | 84,800 | 85,300 | 137 |
| 2008/08/08 | 85,400 | 86,300 | 84,800 | 85,800 | 198 |
| 2008/08/07 | 86,000 | 86,500 | 84,100 | 84,700 | 258 |
| 2008/08/06 | 84,800 | 86,700 | 83,800 | 86,700 | 571 |
| 2008/08/05 | 86,100 | 86,100 | 81,000 | 81,800 | 892 |
| 2008/08/04 | 87,200 | 87,200 | 86,200 | 86,300 | 150 |
| 2008/08/01 | 88,300 | 88,400 | 87,500 | 87,800 | 108 |
| 2008/07/31 | 88,400 | 89,000 | 87,500 | 88,200 | 286 |
| 2008/07/30 | 88,000 | 89,100 | 87,500 | 88,800 | 316 |
| 2008/07/29 | 87,000 | 88,900 | 86,500 | 88,900 | 382 |
| 2008/07/28 | 88,900 | 90,800 | 88,900 | 89,400 | 314 |
| 2008/07/25 | 91,300 | 91,300 | 88,100 | 88,800 | 357 |
| 2008/07/24 | 87,400 | 88,400 | 86,400 | 88,300 | 399 |
| 2008/07/23 | 86,900 | 87,200 | 86,000 | 86,400 | 348 |
| 2008/07/22 | 86,000 | 86,800 | 85,500 | 86,200 | 398 |
| 2008/07/18 | 85,700 | 86,700 | 85,700 | 86,000 | 97 |
| 2008/07/17 | 85,200 | 87,200 | 85,000 | 86,100 | 541 |
| 2008/07/16 | 85,000 | 85,300 | 84,700 | 85,000 | 382 |
| 2008/07/15 | 85,500 | 86,400 | 84,700 | 85,200 | 349 |
| 2008/07/14 | 85,900 | 86,300 | 85,400 | 85,400 | 147 |
| 2008/07/11 | 87,100 | 88,000 | 85,400 | 85,600 | 543 |
| 2008/07/10 | 89,000 | 89,900 | 88,100 | 88,100 | 312 |
| 2008/07/09 | 90,200 | 90,900 | 89,400 | 89,400 | 148 |
| 2008/07/08 | 91,100 | 91,100 | 89,200 | 89,200 | 266 |
| 2008/07/07 | 91,900 | 91,900 | 90,400 | 91,100 | 306 |
| 2008/07/04 | 90,000 | 90,600 | 89,500 | 89,900 | 414 |
| 2008/07/03 | 90,100 | 91,000 | 89,000 | 90,000 | 530 |
| 2008/07/02 | 93,500 | 93,500 | 90,300 | 90,800 | 386 |
| 2008/07/01 | 94,500 | 94,900 | 93,900 | 94,200 | 418 |
| 2008/06/30 | 95,000 | 95,500 | 94,900 | 94,900 | 115 |
| 2008/06/27 | 95,100 | 95,400 | 94,700 | 95,300 | 162 |
| 2008/06/26 | 96,600 | 97,000 | 96,100 | 96,600 | 186 |
| 2008/06/25 | 96,700 | 97,200 | 95,100 | 96,200 | 203 |
| 2008/06/24 | 97,500 | 97,600 | 95,500 | 96,700 | 545 |
| 2008/06/23 | 97,000 | 98,200 | 96,900 | 97,900 | 206 |
| 2008/06/20 | 99,000 | 99,000 | 98,000 | 98,300 | 422 |
| 2008/06/19 | 99,400 | 99,400 | 98,000 | 98,000 | 165 |
| 2008/06/18 | 99,900 | 100,000 | 99,400 | 99,400 | 148 |
| 2008/06/17 | 99,400 | 101,000 | 99,200 | 100,000 | 193 |
| 2008/06/16 | 99,200 | 100,000 | 99,000 | 99,400 | 138 |
| 2008/06/13 | 98,900 | 99,500 | 98,900 | 99,000 | 159 |
| 2008/06/12 | 98,600 | 101,000 | 98,300 | 99,900 | 574 |
| 2008/06/11 | 98,100 | 98,100 | 96,000 | 97,600 | 215 |
| 2008/06/10 | 98,300 | 98,800 | 97,600 | 98,000 | 189 |
| 2008/06/09 | 97,800 | 99,300 | 97,200 | 98,000 | 223 |
| 2008/06/06 | 100,000 | 101,000 | 99,100 | 100,000 | 185 |
| 2008/06/05 | 101,000 | 101,000 | 99,000 | 101,000 | 156 |
| 2008/06/04 | 98,600 | 101,000 | 98,300 | 101,000 | 214 |
| 2008/06/03 | 99,500 | 99,600 | 97,500 | 97,600 | 268 |
| 2008/06/02 | 99,900 | 100,000 | 99,200 | 100,000 | 72 |
| 2008/05/30 | 99,000 | 99,900 | 99,000 | 99,900 | 163 |
| 2008/05/29 | 99,000 | 99,900 | 99,000 | 99,800 | 81 |
| 2008/05/28 | 100,000 | 101,000 | 99,000 | 100,000 | 181 |
| 2008/05/27 | 100,000 | 102,000 | 99,800 | 100,000 | 192 |
| 2008/05/26 | 99,100 | 101,000 | 99,000 | 99,500 | 990 |
| 2008/05/23 | 99,100 | 99,600 | 99,000 | 99,200 | 285 |
| 2008/05/22 | 99,000 | 99,200 | 97,800 | 99,100 | 203 |
| 2008/05/21 | 98,700 | 99,900 | 98,300 | 98,700 | 256 |
| 2008/05/20 | 101,000 | 101,000 | 98,700 | 98,700 | 200 |
| 2008/05/19 | 101,000 | 101,000 | 99,900 | 101,000 | 259 |
| 2008/05/16 | 99,500 | 102,000 | 99,400 | 99,800 | 722 |
| 2008/05/15 | 97,000 | 99,000 | 96,700 | 97,800 | 392 |
| 2008/05/14 | 95,000 | 97,100 | 94,900 | 96,700 | 322 |
| 2008/05/13 | 95,100 | 95,500 | 94,600 | 95,000 | 162 |
| 2008/05/12 | 95,000 | 95,800 | 94,000 | 95,200 | 213 |
| 2008/05/09 | 97,800 | 97,800 | 94,900 | 95,200 | 199 |
| 2008/05/08 | 97,000 | 97,800 | 96,400 | 97,400 | 181 |
| 2008/05/07 | 97,300 | 97,900 | 96,300 | 97,700 | 206 |
| 2008/05/02 | 96,000 | 97,900 | 96,000 | 96,900 | 213 |
| 2008/05/01 | 97,400 | 97,800 | 96,000 | 96,800 | 223 |
| 2008/04/30 | 98,000 | 98,000 | 96,900 | 97,400 | 476 |
| 2008/04/28 | 92,400 | 96,700 | 92,400 | 96,700 | 700 |
| 2008/04/25 | 90,000 | 91,600 | 89,300 | 91,400 | 302 |
| 2008/04/24 | 89,000 | 90,000 | 88,800 | 89,500 | 74 |
| 2008/04/23 | 89,900 | 90,100 | 89,300 | 89,900 | 250 |
| 2008/04/22 | 88,100 | 91,000 | 88,100 | 90,000 | 327 |
| 2008/04/21 | 90,800 | 91,400 | 90,100 | 91,100 | 193 |
| 2008/04/18 | 92,000 | 92,000 | 90,500 | 90,700 | 400 |
| 2008/04/17 | 91,000 | 91,900 | 90,100 | 91,600 | 264 |
| 2008/04/16 | 90,300 | 91,000 | 89,500 | 90,900 | 297 |
| 2008/04/15 | 89,200 | 90,300 | 89,200 | 90,300 | 162 |
| 2008/04/14 | 88,900 | 90,300 | 88,100 | 90,200 | 225 |
| 2008/04/11 | 88,900 | 90,000 | 88,900 | 90,000 | 244 |
| 2008/04/10 | 89,900 | 89,900 | 88,900 | 89,600 | 226 |
| 2008/04/09 | 89,900 | 90,000 | 89,200 | 89,900 | 245 |
| 2008/04/08 | 89,400 | 89,800 | 89,000 | 89,500 | 202 |
| 2008/04/07 | 87,600 | 89,500 | 87,600 | 88,800 | 164 |
| 2008/04/04 | 87,500 | 87,900 | 87,500 | 87,600 | 108 |
| 2008/04/03 | 88,000 | 88,000 | 86,500 | 87,000 | 163 |
| 2008/04/02 | 85,800 | 88,800 | 85,800 | 88,300 | 150 |
| 2008/04/01 | 85,200 | 86,600 | 85,200 | 86,200 | 301 |
| 2008/03/31 | 90,600 | 90,600 | 86,100 | 87,700 | 322 |
| 2008/03/28 | 88,200 | 90,600 | 88,200 | 90,500 | 135 |
| 2008/03/27 | 90,900 | 91,000 | 88,900 | 91,000 | 138 |
| 2008/03/26 | 87,700 | 91,600 | 87,100 | 91,500 | 518 |
| 2008/03/25 | 92,900 | 93,000 | 91,700 | 91,700 | 407 |
| 2008/03/24 | 91,800 | 93,100 | 91,200 | 92,500 | 454 |
| 2008/03/21 | 89,500 | 91,900 | 89,300 | 91,900 | 891 |
| 2008/03/19 | 88,000 | 89,900 | 88,000 | 89,000 | 314 |
| 2008/03/18 | 86,200 | 87,000 | 85,900 | 87,000 | 297 |
| 2008/03/17 | 86,700 | 86,700 | 85,100 | 85,900 | 491 |
| 2008/03/14 | 86,500 | 86,500 | 85,600 | 85,700 | 873 |
| 2008/03/13 | 86,500 | 86,600 | 85,900 | 85,900 | 333 |
| 2008/03/12 | 86,400 | 87,400 | 86,000 | 86,400 | 250 |
| 2008/03/11 | 85,400 | 85,500 | 85,000 | 85,400 | 749 |
| 2008/03/10 | 85,000 | 86,500 | 85,000 | 85,300 | 363 |
| 2008/03/07 | 86,000 | 86,600 | 85,000 | 85,200 | 379 |
| 2008/03/06 | 85,200 | 85,400 | 85,000 | 85,400 | 645 |
| 2008/03/05 | 85,300 | 85,300 | 85,000 | 85,000 | 580 |
| 2008/03/04 | 85,500 | 85,500 | 84,900 | 85,100 | 362 |
| 2008/03/03 | 86,400 | 86,400 | 84,800 | 84,800 | 244 |
| 2008/02/29 | 86,500 | 87,800 | 86,500 | 86,800 | 393 |
| 2008/02/28 | 88,000 | 88,300 | 87,100 | 88,100 | 299 |
| 2008/02/27 | 88,800 | 88,800 | 88,000 | 88,200 | 289 |
| 2008/02/26 | 90,000 | 90,000 | 88,600 | 88,600 | 208 |
| 2008/02/25 | 90,000 | 90,000 | 89,500 | 89,600 | 352 |
| 2008/02/22 | 87,600 | 89,100 | 87,600 | 89,000 | 204 |
| 2008/02/21 | 87,700 | 88,600 | 87,600 | 88,100 | 338 |
| 2008/02/20 | 87,700 | 87,800 | 86,500 | 86,900 | 517 |
| 2008/02/19 | 86,100 | 86,900 | 86,100 | 86,700 | 300 |
| 2008/02/18 | 85,000 | 86,500 | 84,800 | 85,100 | 217 |
| 2008/02/15 | 84,800 | 85,500 | 84,100 | 84,800 | 395 |
| 2008/02/14 | 83,700 | 84,900 | 83,700 | 84,700 | 328 |
| 2008/02/13 | 84,500 | 85,600 | 83,700 | 83,800 | 331 |
| 2008/02/12 | 85,000 | 85,600 | 84,700 | 84,700 | 353 |
| 2008/02/08 | 84,500 | 85,500 | 84,300 | 84,500 | 403 |
| 2008/02/07 | 82,100 | 83,800 | 82,100 | 83,800 | 239 |
| 2008/02/06 | 83,500 | 83,500 | 82,300 | 82,900 | 387 |
| 2008/02/05 | 83,700 | 84,900 | 83,700 | 84,600 | 485 |
| 2008/02/04 | 83,400 | 84,700 | 83,400 | 83,800 | 335 |
| 2008/02/01 | 81,900 | 83,200 | 81,700 | 82,400 | 375 |
| 2008/01/31 | 79,000 | 84,000 | 79,000 | 82,900 | 560 |
| 2008/01/30 | 82,100 | 82,100 | 79,900 | 80,600 | 475 |
| 2008/01/29 | 82,000 | 82,300 | 79,700 | 81,800 | 947 |
| 2008/01/28 | 78,100 | 79,700 | 77,300 | 77,400 | 505 |
| 2008/01/25 | 80,000 | 80,000 | 77,000 | 78,500 | 616 |
| 2008/01/24 | 73,900 | 75,800 | 72,500 | 75,700 | 556 |
| 2008/01/23 | 72,700 | 74,400 | 71,500 | 72,400 | 695 |
| 2008/01/22 | 75,000 | 75,500 | 72,400 | 72,600 | 1,074 |
| 2008/01/21 | 78,600 | 79,600 | 76,200 | 76,500 | 735 |
| 2008/01/18 | 76,900 | 78,600 | 75,000 | 78,400 | 723 |
| 2008/01/17 | 78,000 | 78,200 | 74,000 | 77,600 | 1,198 |
| 2008/01/16 | 79,000 | 80,600 | 77,200 | 79,000 | 509 |
| 2008/01/15 | 86,300 | 86,300 | 81,200 | 81,600 | 821 |
| 2008/01/11 | 87,600 | 88,200 | 86,300 | 86,300 | 411 |
| 2008/01/10 | 87,500 | 88,000 | 87,500 | 87,800 | 242 |
| 2008/01/09 | 87,500 | 88,100 | 86,700 | 87,900 | 435 |
| 2008/01/08 | 87,500 | 88,300 | 87,500 | 87,600 | 391 |
| 2008/01/07 | 87,900 | 88,600 | 86,900 | 87,500 | 362 |
| 2008/01/04 | 90,500 | 90,600 | 87,800 | 88,000 | 550 |