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 |
|---|---|---|---|---|---|
| 2022/12/30 | 202 | 202 | 200 | 201 | 15,200 |
| 2022/12/29 | 199 | 203 | 199 | 202 | 20,900 |
| 2022/12/28 | 199 | 200 | 198 | 199 | 23,500 |
| 2022/12/27 | 200 | 200 | 198 | 200 | 33,000 |
| 2022/12/26 | 201 | 201 | 199 | 200 | 23,400 |
| 2022/12/23 | 202 | 202 | 200 | 201 | 15,100 |
| 2022/12/22 | 201 | 201 | 199 | 201 | 20,100 |
| 2022/12/21 | 199 | 202 | 199 | 200 | 19,500 |
| 2022/12/20 | 200 | 201 | 199 | 200 | 48,700 |
| 2022/12/19 | 201 | 201 | 200 | 200 | 37,400 |
| 2022/12/16 | 203 | 203 | 201 | 201 | 30,500 |
| 2022/12/15 | 203 | 204 | 202 | 203 | 24,600 |
| 2022/12/14 | 205 | 205 | 201 | 202 | 57,600 |
| 2022/12/13 | 206 | 206 | 203 | 203 | 26,600 |
| 2022/12/12 | 206 | 206 | 203 | 204 | 29,800 |
| 2022/12/09 | 207 | 207 | 205 | 206 | 24,000 |
| 2022/12/08 | 207 | 208 | 206 | 206 | 15,000 |
| 2022/12/07 | 209 | 209 | 206 | 206 | 24,000 |
| 2022/12/06 | 210 | 210 | 207 | 207 | 19,300 |
| 2022/12/05 | 211 | 211 | 208 | 208 | 15,700 |
| 2022/12/02 | 212 | 212 | 209 | 209 | 37,400 |
| 2022/12/01 | 212 | 213 | 210 | 210 | 22,100 |
| 2022/11/30 | 216 | 216 | 210 | 210 | 36,500 |
| 2022/11/29 | 214 | 220 | 211 | 216 | 65,400 |
| 2022/11/28 | 212 | 212 | 210 | 212 | 11,500 |
| 2022/11/25 | 214 | 214 | 210 | 211 | 15,200 |
| 2022/11/24 | 210 | 213 | 210 | 212 | 21,500 |
| 2022/11/22 | 210 | 210 | 208 | 210 | 23,400 |
| 2022/11/21 | 210 | 211 | 208 | 208 | 12,900 |
| 2022/11/18 | 210 | 210 | 207 | 209 | 42,400 |
| 2022/11/17 | 210 | 210 | 207 | 209 | 10,700 |
| 2022/11/16 | 212 | 212 | 208 | 210 | 21,800 |
| 2022/11/15 | 209 | 211 | 208 | 211 | 19,400 |
| 2022/11/14 | 210 | 211 | 208 | 208 | 15,500 |
| 2022/11/11 | 210 | 212 | 208 | 211 | 23,000 |
| 2022/11/10 | 209 | 211 | 208 | 208 | 23,700 |
| 2022/11/09 | 216 | 219 | 210 | 211 | 37,800 |
| 2022/11/08 | 216 | 216 | 210 | 215 | 37,000 |
| 2022/11/07 | 211 | 216 | 211 | 216 | 14,200 |
| 2022/11/04 | 211 | 213 | 210 | 211 | 18,000 |
| 2022/11/02 | 210 | 211 | 209 | 209 | 12,500 |
| 2022/11/01 | 212 | 213 | 209 | 211 | 14,100 |
| 2022/10/31 | 211 | 212 | 206 | 210 | 65,500 |
| 2022/10/28 | 220 | 223 | 209 | 209 | 97,900 |
| 2022/10/27 | 221 | 227 | 221 | 224 | 21,900 |
| 2022/10/26 | 227 | 227 | 221 | 221 | 14,900 |
| 2022/10/25 | 221 | 226 | 219 | 226 | 77,900 |
| 2022/10/24 | 220 | 220 | 216 | 220 | 22,900 |
| 2022/10/21 | 217 | 219 | 216 | 216 | 4,900 |
| 2022/10/20 | 220 | 220 | 215 | 216 | 27,500 |
| 2022/10/19 | 220 | 220 | 218 | 220 | 16,700 |
| 2022/10/18 | 217 | 221 | 216 | 220 | 45,900 |
| 2022/10/17 | 214 | 217 | 214 | 215 | 14,000 |
| 2022/10/14 | 212 | 214 | 211 | 214 | 19,700 |
| 2022/10/13 | 210 | 215 | 208 | 211 | 27,900 |
| 2022/10/12 | 206 | 210 | 206 | 209 | 14,100 |
| 2022/10/11 | 206 | 211 | 206 | 206 | 29,300 |
| 2022/10/07 | 205 | 206 | 204 | 205 | 23,800 |
| 2022/10/06 | 206 | 207 | 205 | 206 | 15,000 |
| 2022/10/05 | 207 | 210 | 205 | 205 | 14,200 |
| 2022/10/04 | 208 | 209 | 206 | 207 | 15,100 |
| 2022/10/03 | 204 | 207 | 203 | 207 | 19,100 |
| 2022/09/30 | 205 | 207 | 205 | 205 | 12,900 |
| 2022/09/29 | 206 | 209 | 206 | 207 | 22,600 |
| 2022/09/28 | 206 | 209 | 205 | 209 | 20,300 |
| 2022/09/27 | 208 | 209 | 207 | 207 | 9,700 |
| 2022/09/26 | 208 | 209 | 206 | 208 | 24,800 |
| 2022/09/22 | 205 | 210 | 205 | 208 | 25,200 |
| 2022/09/21 | 206 | 207 | 205 | 205 | 19,800 |
| 2022/09/20 | 207 | 208 | 207 | 207 | 13,200 |
| 2022/09/16 | 210 | 210 | 206 | 206 | 19,700 |
| 2022/09/15 | 215 | 215 | 210 | 210 | 24,300 |
| 2022/09/14 | 208 | 216 | 208 | 215 | 61,900 |
| 2022/09/13 | 205 | 212 | 205 | 212 | 46,100 |
| 2022/09/12 | 206 | 207 | 204 | 205 | 30,900 |
| 2022/09/09 | 205 | 207 | 204 | 204 | 28,000 |
| 2022/09/08 | 206 | 207 | 204 | 205 | 26,900 |
| 2022/09/07 | 205 | 206 | 203 | 205 | 42,600 |
| 2022/09/06 | 204 | 207 | 204 | 205 | 23,000 |
| 2022/09/05 | 206 | 206 | 204 | 205 | 16,600 |
| 2022/09/02 | 208 | 208 | 204 | 204 | 25,700 |
| 2022/09/01 | 208 | 208 | 205 | 205 | 22,200 |
| 2022/08/31 | 205 | 218 | 204 | 208 | 150,000 |
| 2022/08/30 | 204 | 206 | 204 | 205 | 13,600 |
| 2022/08/29 | 204 | 205 | 204 | 204 | 11,800 |
| 2022/08/26 | 205 | 206 | 204 | 206 | 11,700 |
| 2022/08/25 | 205 | 206 | 204 | 204 | 12,000 |
| 2022/08/24 | 203 | 206 | 202 | 204 | 36,500 |
| 2022/08/23 | 203 | 204 | 202 | 203 | 19,200 |
| 2022/08/22 | 204 | 205 | 203 | 203 | 26,900 |
| 2022/08/19 | 204 | 209 | 204 | 205 | 106,000 |
| 2022/08/18 | 204 | 206 | 204 | 205 | 17,400 |
| 2022/08/17 | 202 | 205 | 202 | 204 | 31,900 |
| 2022/08/16 | 203 | 204 | 202 | 202 | 42,500 |
| 2022/08/15 | 207 | 211 | 203 | 203 | 43,600 |
| 2022/08/12 | 204 | 209 | 203 | 209 | 42,300 |
| 2022/08/10 | 203 | 205 | 202 | 204 | 28,300 |
| 2022/08/09 | 203 | 204 | 202 | 203 | 46,200 |
| 2022/08/08 | 203 | 206 | 202 | 206 | 46,000 |
| 2022/08/05 | 203 | 205 | 202 | 204 | 31,500 |
| 2022/08/04 | 204 | 205 | 202 | 204 | 20,900 |
| 2022/08/03 | 205 | 206 | 202 | 203 | 23,500 |
| 2022/08/02 | 206 | 207 | 204 | 204 | 32,800 |
| 2022/08/01 | 205 | 209 | 204 | 209 | 21,700 |
| 2022/07/29 | 210 | 210 | 204 | 205 | 47,100 |
| 2022/07/28 | 211 | 233 | 205 | 206 | 947,800 |
| 2022/07/27 | 205 | 206 | 203 | 203 | 16,600 |
| 2022/07/26 | 203 | 206 | 202 | 206 | 33,400 |
| 2022/07/25 | 204 | 204 | 203 | 203 | 11,900 |
| 2022/07/22 | 203 | 204 | 203 | 203 | 13,200 |
| 2022/07/21 | 207 | 207 | 203 | 203 | 12,000 |
| 2022/07/20 | 207 | 207 | 204 | 204 | 15,200 |
| 2022/07/19 | 207 | 207 | 204 | 204 | 14,500 |
| 2022/07/15 | 210 | 210 | 202 | 207 | 37,700 |
| 2022/07/14 | 208 | 215 | 207 | 209 | 67,400 |
| 2022/07/13 | 208 | 210 | 207 | 207 | 11,300 |
| 2022/07/12 | 209 | 210 | 208 | 208 | 22,800 |
| 2022/07/11 | 209 | 213 | 209 | 209 | 23,200 |
| 2022/07/08 | 212 | 213 | 209 | 209 | 24,600 |
| 2022/07/07 | 213 | 214 | 210 | 211 | 15,700 |
| 2022/07/06 | 215 | 215 | 211 | 211 | 21,600 |
| 2022/07/05 | 226 | 226 | 213 | 213 | 40,000 |
| 2022/07/04 | 241 | 241 | 226 | 226 | 24,500 |
| 2022/07/01 | 231 | 240 | 222 | 236 | 41,800 |
| 2022/06/30 | 228 | 230 | 222 | 228 | 16,300 |
| 2022/06/29 | 218 | 232 | 218 | 232 | 42,300 |
| 2022/06/28 | 216 | 220 | 213 | 220 | 26,600 |
| 2022/06/27 | 223 | 223 | 218 | 218 | 11,300 |
| 2022/06/24 | 225 | 225 | 220 | 223 | 11,400 |
| 2022/06/23 | 222 | 222 | 220 | 221 | 5,300 |
| 2022/06/22 | 225 | 225 | 219 | 222 | 21,200 |
| 2022/06/21 | 228 | 230 | 220 | 223 | 31,400 |
| 2022/06/20 | 235 | 235 | 225 | 225 | 20,200 |
| 2022/06/17 | 234 | 242 | 232 | 235 | 28,100 |
| 2022/06/16 | 241 | 247 | 240 | 241 | 22,900 |
| 2022/06/15 | 247 | 248 | 233 | 234 | 27,200 |
| 2022/06/14 | 240 | 252 | 234 | 247 | 42,800 |
| 2022/06/13 | 245 | 249 | 241 | 241 | 33,100 |
| 2022/06/10 | 249 | 252 | 249 | 249 | 26,100 |
| 2022/06/09 | 249 | 258 | 249 | 252 | 47,300 |
| 2022/06/08 | 240 | 252 | 239 | 249 | 56,300 |
| 2022/06/07 | 239 | 241 | 237 | 240 | 24,400 |
| 2022/06/06 | 247 | 247 | 239 | 240 | 40,600 |
| 2022/06/03 | 248 | 252 | 241 | 247 | 44,400 |
| 2022/06/02 | 243 | 252 | 242 | 245 | 35,800 |
| 2022/06/01 | 246 | 255 | 241 | 250 | 161,800 |
| 2022/05/31 | 235 | 246 | 233 | 245 | 144,300 |
| 2022/05/30 | 222 | 240 | 222 | 239 | 201,600 |
| 2022/05/27 | 224 | 224 | 217 | 219 | 34,700 |
| 2022/05/26 | 213 | 224 | 211 | 221 | 88,800 |
| 2022/05/25 | 213 | 213 | 209 | 213 | 17,800 |
| 2022/05/24 | 213 | 213 | 208 | 208 | 8,400 |
| 2022/05/23 | 209 | 215 | 207 | 214 | 20,900 |
| 2022/05/20 | 206 | 209 | 205 | 209 | 15,800 |
| 2022/05/19 | 206 | 208 | 206 | 206 | 10,000 |
| 2022/05/18 | 209 | 209 | 206 | 208 | 12,600 |
| 2022/05/17 | 210 | 210 | 209 | 209 | 21,800 |
| 2022/05/16 | 212 | 215 | 207 | 210 | 26,600 |
| 2022/05/13 | 207 | 212 | 207 | 209 | 25,100 |
| 2022/05/12 | 206 | 215 | 205 | 207 | 41,100 |
| 2022/05/11 | 220 | 232 | 206 | 213 | 491,000 |
| 2022/05/10 | 199 | 204 | 199 | 204 | 16,200 |
| 2022/05/09 | 199 | 202 | 199 | 199 | 14,000 |
| 2022/05/06 | 200 | 204 | 199 | 200 | 29,600 |
| 2022/05/02 | 200 | 202 | 200 | 200 | 5,700 |
| 2022/04/28 | 202 | 202 | 200 | 200 | 8,100 |
| 2022/04/27 | 199 | 202 | 199 | 202 | 22,100 |
| 2022/04/26 | 198 | 201 | 198 | 199 | 14,700 |
| 2022/04/25 | 198 | 199 | 198 | 198 | 8,400 |
| 2022/04/22 | 199 | 199 | 198 | 198 | 5,700 |
| 2022/04/21 | 199 | 200 | 198 | 200 | 7,700 |
| 2022/04/20 | 199 | 199 | 197 | 198 | 16,100 |
| 2022/04/19 | 199 | 200 | 199 | 199 | 5,200 |
| 2022/04/18 | 199 | 200 | 199 | 199 | 6,100 |
| 2022/04/15 | 202 | 202 | 199 | 199 | 6,000 |
| 2022/04/14 | 201 | 202 | 200 | 202 | 4,300 |
| 2022/04/13 | 200 | 201 | 199 | 201 | 9,000 |
| 2022/04/12 | 203 | 203 | 200 | 200 | 9,200 |
| 2022/04/11 | 203 | 203 | 201 | 203 | 7,500 |
| 2022/04/08 | 201 | 204 | 200 | 204 | 18,900 |
| 2022/04/07 | 200 | 201 | 200 | 201 | 10,400 |
| 2022/04/06 | 200 | 202 | 199 | 200 | 14,100 |
| 2022/04/05 | 200 | 202 | 199 | 202 | 17,500 |
| 2022/04/04 | 198 | 200 | 198 | 200 | 15,000 |
| 2022/04/01 | 199 | 200 | 199 | 199 | 10,600 |
| 2022/03/31 | 200 | 201 | 199 | 199 | 13,600 |
| 2022/03/30 | 202 | 202 | 200 | 202 | 6,400 |
| 2022/03/29 | 200 | 201 | 199 | 201 | 28,600 |
| 2022/03/28 | 201 | 202 | 200 | 201 | 10,400 |
| 2022/03/25 | 202 | 202 | 200 | 200 | 4,700 |
| 2022/03/24 | 202 | 202 | 200 | 201 | 13,800 |
| 2022/03/23 | 203 | 205 | 202 | 202 | 17,900 |
| 2022/03/22 | 203 | 203 | 201 | 203 | 11,200 |
| 2022/03/18 | 203 | 203 | 201 | 203 | 15,900 |
| 2022/03/17 | 201 | 203 | 200 | 203 | 21,200 |
| 2022/03/16 | 200 | 201 | 199 | 200 | 11,000 |
| 2022/03/15 | 199 | 200 | 197 | 200 | 14,000 |
| 2022/03/14 | 198 | 199 | 197 | 199 | 6,900 |
| 2022/03/11 | 196 | 198 | 196 | 196 | 16,000 |
| 2022/03/10 | 196 | 199 | 196 | 199 | 11,800 |
| 2022/03/09 | 197 | 198 | 196 | 196 | 8,300 |
| 2022/03/08 | 197 | 199 | 197 | 197 | 13,200 |
| 2022/03/07 | 198 | 199 | 197 | 197 | 29,500 |
| 2022/03/04 | 199 | 200 | 198 | 198 | 11,900 |
| 2022/03/03 | 199 | 201 | 198 | 199 | 14,600 |
| 2022/03/02 | 199 | 200 | 198 | 198 | 17,100 |
| 2022/03/01 | 199 | 201 | 199 | 199 | 10,600 |
| 2022/02/28 | 200 | 201 | 199 | 199 | 16,500 |
| 2022/02/25 | 200 | 201 | 199 | 200 | 9,800 |
| 2022/02/24 | 201 | 201 | 199 | 199 | 16,400 |
| 2022/02/22 | 200 | 201 | 199 | 200 | 4,700 |
| 2022/02/21 | 201 | 201 | 200 | 201 | 5,500 |
| 2022/02/18 | 200 | 202 | 200 | 201 | 7,300 |
| 2022/02/17 | 203 | 203 | 200 | 200 | 3,600 |
| 2022/02/16 | 204 | 204 | 201 | 202 | 5,000 |
| 2022/02/15 | 201 | 203 | 200 | 200 | 8,700 |
| 2022/02/14 | 200 | 202 | 200 | 202 | 5,800 |
| 2022/02/10 | 202 | 203 | 202 | 203 | 10,100 |
| 2022/02/09 | 201 | 202 | 201 | 202 | 9,600 |
| 2022/02/08 | 200 | 202 | 200 | 202 | 17,500 |
| 2022/02/07 | 204 | 204 | 200 | 200 | 17,400 |
| 2022/02/04 | 201 | 203 | 201 | 201 | 6,900 |
| 2022/02/03 | 201 | 202 | 200 | 200 | 4,500 |
| 2022/02/02 | 201 | 203 | 198 | 202 | 54,600 |
| 2022/02/01 | 203 | 204 | 201 | 202 | 15,300 |
| 2022/01/31 | 204 | 205 | 202 | 205 | 25,000 |
| 2022/01/28 | 204 | 205 | 201 | 205 | 26,300 |
| 2022/01/27 | 204 | 204 | 201 | 201 | 10,200 |
| 2022/01/26 | 203 | 204 | 202 | 204 | 3,600 |
| 2022/01/25 | 203 | 204 | 201 | 202 | 7,900 |
| 2022/01/24 | 203 | 204 | 203 | 203 | 7,000 |
| 2022/01/21 | 203 | 204 | 202 | 203 | 16,400 |
| 2022/01/20 | 205 | 205 | 203 | 203 | 15,000 |
| 2022/01/19 | 204 | 206 | 204 | 204 | 22,300 |
| 2022/01/18 | 207 | 208 | 205 | 206 | 5,600 |
| 2022/01/17 | 204 | 207 | 204 | 207 | 8,600 |
| 2022/01/14 | 206 | 208 | 204 | 206 | 17,800 |
| 2022/01/13 | 208 | 208 | 205 | 205 | 21,400 |
| 2022/01/12 | 206 | 210 | 206 | 208 | 20,300 |
| 2022/01/11 | 205 | 206 | 204 | 205 | 11,200 |
| 2022/01/07 | 208 | 208 | 204 | 204 | 24,600 |
| 2022/01/06 | 207 | 211 | 206 | 208 | 36,500 |
| 2022/01/05 | 217 | 225 | 207 | 212 | 263,200 |
| 2022/01/04 | 202 | 203 | 200 | 201 | 17,300 |