京写(6837)の株価時系列情報
京写(6837)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 |
|---|---|---|---|---|---|
| 2000/12/27 | 700 | 730 | 700 | 730 | 7,000 |
| 2000/12/26 | 690 | 700 | 690 | 700 | 3,000 |
| 2000/12/25 | 680 | 730 | 680 | 700 | 10,000 |
| 2000/12/22 | 660 | 690 | 660 | 690 | 4,000 |
| 2000/12/21 | 730 | 750 | 690 | 690 | 8,000 |
| 2000/12/20 | 760 | 790 | 760 | 790 | 7,000 |
| 2000/12/19 | 805 | 805 | 800 | 800 | 8,000 |
| 2000/12/15 | 820 | 820 | 820 | 820 | 2,000 |
| 2000/12/14 | 830 | 830 | 800 | 810 | 7,000 |
| 2000/12/12 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/12/11 | 750 | 770 | 750 | 770 | 6,000 |
| 2000/12/08 | 740 | 740 | 740 | 740 | 5,000 |
| 2000/12/04 | 690 | 690 | 690 | 690 | 2,000 |
| 2000/12/01 | 680 | 690 | 680 | 690 | 4,000 |
| 2000/11/30 | 720 | 720 | 690 | 700 | 4,000 |
| 2000/11/29 | 700 | 710 | 670 | 700 | 14,000 |
| 2000/11/28 | 730 | 730 | 700 | 710 | 17,000 |
| 2000/11/27 | 735 | 735 | 735 | 735 | 1,000 |
| 2000/11/24 | 740 | 750 | 715 | 715 | 8,000 |
| 2000/11/22 | 740 | 750 | 740 | 750 | 10,000 |
| 2000/11/21 | 780 | 780 | 780 | 780 | 2,000 |
| 2000/11/20 | 850 | 850 | 800 | 800 | 14,000 |
| 2000/11/17 | 850 | 850 | 850 | 850 | 2,000 |
| 2000/11/14 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/11/13 | 890 | 890 | 835 | 860 | 12,000 |
| 2000/11/10 | 900 | 910 | 880 | 880 | 9,000 |
| 2000/11/09 | 900 | 920 | 890 | 900 | 14,000 |
| 2000/11/08 | 940 | 940 | 920 | 920 | 2,000 |
| 2000/11/07 | 870 | 960 | 870 | 940 | 18,000 |
| 2000/11/06 | 805 | 830 | 805 | 830 | 4,000 |
| 2000/11/02 | 780 | 790 | 780 | 790 | 4,000 |
| 2000/11/01 | 750 | 760 | 740 | 760 | 6,000 |
| 2000/10/31 | 750 | 770 | 730 | 760 | 13,000 |
| 2000/10/30 | 770 | 770 | 700 | 730 | 19,000 |
| 2000/10/27 | 810 | 810 | 740 | 770 | 14,000 |
| 2000/10/26 | 750 | 780 | 690 | 770 | 12,000 |
| 2000/10/25 | 870 | 870 | 700 | 720 | 26,000 |
| 2000/10/24 | 890 | 910 | 860 | 880 | 15,000 |
| 2000/10/23 | 980 | 980 | 930 | 930 | 8,000 |
| 2000/10/20 | 1,020 | 1,020 | 980 | 1,000 | 13,000 |
| 2000/10/19 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 2000/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/12 | 1,060 | 1,060 | 1,040 | 1,060 | 5,000 |
| 2000/10/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/10/10 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
| 2000/10/06 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 |
| 2000/10/05 | 1,070 | 1,150 | 1,060 | 1,150 | 13,000 |
| 2000/10/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/10/03 | 1,040 | 1,060 | 1,040 | 1,050 | 34,000 |
| 2000/10/02 | 1,020 | 1,030 | 980 | 1,030 | 12,000 |
| 2000/09/29 | 1,050 | 1,060 | 1,030 | 1,050 | 43,000 |
| 2000/09/28 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 2000/09/27 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 2000/09/26 | 1,110 | 1,110 | 1,080 | 1,090 | 7,000 |
| 2000/09/25 | 1,150 | 1,180 | 1,100 | 1,120 | 17,000 |
| 2000/09/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/09/20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 2000/09/19 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 |
| 2000/09/18 | 1,230 | 1,260 | 1,230 | 1,230 | 6,000 |
| 2000/09/13 | 1,260 | 1,260 | 1,230 | 1,260 | 4,000 |
| 2000/09/11 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 |
| 2000/09/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2000/09/07 | 1,340 | 1,340 | 1,250 | 1,310 | 23,000 |
| 2000/09/06 | 1,400 | 1,400 | 1,280 | 1,320 | 12,000 |
| 2000/09/05 | 1,480 | 1,530 | 1,360 | 1,380 | 52,000 |
| 2000/09/04 | 1,370 | 1,480 | 1,350 | 1,450 | 61,000 |
| 2000/09/01 | 1,110 | 1,350 | 1,100 | 1,260 | 70,000 |
| 2000/08/31 | 1,070 | 1,110 | 1,070 | 1,080 | 29,000 |
| 2000/08/30 | 1,070 | 1,090 | 1,070 | 1,070 | 3,000 |
| 2000/08/29 | 1,070 | 1,110 | 1,070 | 1,080 | 14,000 |
| 2000/08/28 | 1,070 | 1,100 | 1,070 | 1,090 | 13,000 |
| 2000/08/25 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2000/08/24 | 1,030 | 1,060 | 1,020 | 1,060 | 7,000 |
| 2000/08/23 | 1,030 | 1,060 | 1,030 | 1,050 | 7,000 |
| 2000/08/22 | 1,030 | 1,060 | 1,020 | 1,060 | 8,000 |
| 2000/08/21 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 |
| 2000/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/08/16 | 1,140 | 1,170 | 1,110 | 1,140 | 18,000 |
| 2000/08/15 | 1,170 | 1,190 | 1,160 | 1,180 | 11,000 |
| 2000/08/14 | 1,200 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2000/08/11 | 1,170 | 1,200 | 1,170 | 1,170 | 7,000 |
| 2000/08/10 | 1,220 | 1,230 | 1,180 | 1,210 | 14,000 |
| 2000/08/09 | 1,100 | 1,180 | 1,100 | 1,180 | 20,000 |
| 2000/08/08 | 1,070 | 1,120 | 1,070 | 1,110 | 14,000 |
| 2000/08/07 | 1,070 | 1,100 | 1,060 | 1,070 | 4,000 |
| 2000/08/04 | 1,060 | 1,070 | 1,040 | 1,070 | 11,000 |
| 2000/08/03 | 1,000 | 1,050 | 1,000 | 1,040 | 5,000 |
| 2000/08/02 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 |
| 2000/08/01 | 1,000 | 1,040 | 1,000 | 1,010 | 15,000 |
| 2000/07/31 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 2000/07/28 | 1,060 | 1,060 | 1,000 | 1,020 | 15,000 |
| 2000/07/27 | 1,200 | 1,200 | 1,060 | 1,060 | 15,000 |
| 2000/07/26 | 1,270 | 1,270 | 1,220 | 1,240 | 13,000 |
| 2000/07/25 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 2000/07/24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2000/07/21 | 1,320 | 1,350 | 1,290 | 1,300 | 37,000 |
| 2000/07/17 | 1,370 | 1,370 | 1,320 | 1,320 | 3,000 |
| 2000/07/14 | 1,350 | 1,380 | 1,350 | 1,370 | 6,000 |
| 2000/07/13 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 2000/07/12 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 2000/07/11 | 1,380 | 1,390 | 1,380 | 1,390 | 9,000 |
| 2000/07/10 | 1,400 | 1,400 | 1,370 | 1,400 | 15,000 |
| 2000/07/07 | 1,360 | 1,400 | 1,350 | 1,380 | 15,000 |
| 2000/07/06 | 1,350 | 1,350 | 1,300 | 1,350 | 15,000 |
| 2000/07/05 | 1,320 | 1,360 | 1,320 | 1,350 | 26,000 |
| 2000/07/04 | 1,390 | 1,390 | 1,300 | 1,360 | 13,000 |
| 2000/07/03 | 1,380 | 1,400 | 1,370 | 1,380 | 11,000 |
| 2000/06/30 | 1,400 | 1,450 | 1,390 | 1,420 | 9,000 |
| 2000/06/29 | 1,460 | 1,480 | 1,410 | 1,410 | 6,000 |
| 2000/06/28 | 1,500 | 1,500 | 1,460 | 1,460 | 8,000 |
| 2000/06/27 | 1,480 | 1,510 | 1,480 | 1,480 | 6,000 |
| 2000/06/26 | 1,510 | 1,540 | 1,490 | 1,500 | 12,000 |
| 2000/06/23 | 1,500 | 1,510 | 1,480 | 1,490 | 11,000 |
| 2000/06/22 | 1,500 | 1,500 | 1,470 | 1,500 | 14,000 |
| 2000/06/21 | 1,470 | 1,500 | 1,470 | 1,470 | 3,000 |
| 2000/06/20 | 1,530 | 1,530 | 1,470 | 1,500 | 16,000 |
| 2000/06/19 | 1,500 | 1,540 | 1,480 | 1,480 | 9,000 |
| 2000/06/16 | 1,510 | 1,540 | 1,500 | 1,540 | 23,000 |
| 2000/06/15 | 1,490 | 1,540 | 1,480 | 1,510 | 14,000 |
| 2000/06/14 | 1,480 | 1,530 | 1,480 | 1,490 | 16,000 |
| 2000/06/13 | 1,600 | 1,600 | 1,480 | 1,480 | 17,000 |
| 2000/06/12 | 1,600 | 1,610 | 1,570 | 1,580 | 7,000 |
| 2000/06/09 | 1,570 | 1,590 | 1,570 | 1,590 | 2,000 |
| 2000/06/08 | 1,610 | 1,610 | 1,580 | 1,590 | 19,000 |
| 2000/06/07 | 1,580 | 1,600 | 1,580 | 1,600 | 10,000 |
| 2000/06/06 | 1,610 | 1,610 | 1,570 | 1,600 | 10,000 |
| 2000/06/05 | 1,540 | 1,600 | 1,540 | 1,590 | 14,000 |
| 2000/06/02 | 1,490 | 1,510 | 1,480 | 1,500 | 7,000 |
| 2000/06/01 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 2000/05/31 | 1,440 | 1,530 | 1,440 | 1,490 | 15,000 |
| 2000/05/30 | 1,370 | 1,390 | 1,350 | 1,380 | 7,000 |
| 2000/05/29 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 2000/05/26 | 1,300 | 1,450 | 1,300 | 1,350 | 15,000 |
| 2000/05/25 | 1,270 | 1,370 | 1,270 | 1,370 | 8,000 |
| 2000/05/24 | 1,290 | 1,350 | 1,210 | 1,220 | 35,000 |
| 2000/05/23 | 1,280 | 1,400 | 1,280 | 1,330 | 26,000 |
| 2000/05/22 | 1,400 | 1,440 | 1,360 | 1,380 | 9,000 |
| 2000/05/19 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 |
| 2000/05/18 | 1,450 | 1,480 | 1,450 | 1,480 | 7,000 |
| 2000/05/17 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 |
| 2000/05/16 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 |
| 2000/05/15 | 1,520 | 1,520 | 1,460 | 1,480 | 15,000 |
| 2000/05/12 | 1,500 | 1,550 | 1,470 | 1,510 | 7,000 |
| 2000/05/11 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 |
| 2000/05/10 | 1,690 | 1,700 | 1,600 | 1,600 | 9,000 |
| 2000/05/09 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 |
| 2000/05/08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2000/05/02 | 1,600 | 1,670 | 1,600 | 1,670 | 7,000 |
| 2000/05/01 | 1,480 | 1,700 | 1,480 | 1,680 | 25,000 |
| 2000/04/28 | 1,550 | 1,550 | 1,450 | 1,510 | 14,000 |
| 2000/04/27 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 |
| 2000/04/26 | 1,580 | 1,600 | 1,520 | 1,530 | 24,000 |
| 2000/04/25 | 1,500 | 1,600 | 1,500 | 1,600 | 14,000 |
| 2000/04/24 | 1,450 | 1,500 | 1,400 | 1,480 | 25,000 |
| 2000/04/21 | 1,650 | 1,730 | 1,650 | 1,650 | 17,000 |
| 2000/04/20 | 1,720 | 1,720 | 1,660 | 1,670 | 9,000 |
| 2000/04/19 | 1,450 | 1,720 | 1,450 | 1,700 | 30,000 |
| 2000/04/18 | 1,500 | 1,550 | 1,300 | 1,350 | 85,000 |
| 2000/04/17 | 1,500 | 1,500 | 1,400 | 1,400 | 22,000 |
| 2000/04/14 | 1,750 | 1,750 | 1,630 | 1,630 | 13,000 |
| 2000/04/13 | 1,800 | 1,840 | 1,750 | 1,780 | 21,000 |
| 2000/04/12 | 1,820 | 1,900 | 1,820 | 1,830 | 7,000 |
| 2000/04/11 | 1,940 | 1,940 | 1,840 | 1,840 | 4,000 |
| 2000/04/10 | 1,840 | 1,910 | 1,830 | 1,910 | 19,000 |
| 2000/04/07 | 1,900 | 1,900 | 1,700 | 1,780 | 40,000 |
| 2000/04/06 | 1,900 | 1,910 | 1,900 | 1,900 | 19,000 |
| 2000/04/05 | 1,950 | 2,000 | 1,900 | 1,910 | 11,000 |
| 2000/04/04 | 2,030 | 2,030 | 2,000 | 2,020 | 10,000 |
| 2000/04/03 | 2,050 | 2,100 | 1,900 | 1,980 | 38,000 |
| 2000/03/31 | 2,050 | 2,150 | 2,050 | 2,050 | 20,000 |
| 2000/03/30 | 2,150 | 2,150 | 2,050 | 2,100 | 5,000 |
| 2000/03/29 | 2,000 | 2,150 | 2,000 | 2,100 | 14,000 |
| 2000/03/28 | 2,100 | 2,160 | 1,920 | 2,040 | 24,000 |
| 2000/03/27 | 2,200 | 2,250 | 2,160 | 2,200 | 8,000 |
| 2000/03/24 | 2,350 | 2,380 | 2,260 | 2,300 | 28,000 |
| 2000/03/23 | 2,300 | 2,400 | 2,300 | 2,400 | 13,000 |
| 2000/03/22 | 2,450 | 2,450 | 2,350 | 2,380 | 13,000 |
| 2000/03/21 | 2,350 | 2,400 | 2,350 | 2,400 | 18,000 |
| 2000/03/17 | 2,400 | 2,400 | 2,350 | 2,380 | 21,000 |
| 2000/03/16 | 2,400 | 2,400 | 2,250 | 2,350 | 15,000 |
| 2000/03/15 | 2,250 | 2,400 | 2,250 | 2,350 | 28,000 |
| 2000/03/14 | 1,950 | 2,250 | 1,950 | 2,150 | 26,000 |
| 2000/03/13 | 2,500 | 2,500 | 1,950 | 1,980 | 57,000 |
| 2000/03/10 | 2,900 | 2,900 | 2,550 | 2,550 | 33,000 |
| 2000/03/09 | 2,850 | 2,850 | 2,750 | 2,800 | 32,000 |
| 2000/03/08 | 2,550 | 2,900 | 2,350 | 2,900 | 54,000 |
| 2000/03/07 | 2,500 | 2,600 | 2,300 | 2,500 | 49,000 |
| 2000/03/06 | 3,250 | 3,250 | 2,600 | 2,600 | 52,000 |
| 2000/03/03 | 3,200 | 3,350 | 3,120 | 3,150 | 26,000 |
| 2000/03/02 | 3,300 | 3,350 | 3,150 | 3,300 | 31,000 |
| 2000/03/01 | 3,450 | 3,550 | 3,200 | 3,200 | 95,000 |
| 2000/02/29 | 3,200 | 3,480 | 3,200 | 3,350 | 66,000 |
| 2000/02/28 | 3,450 | 3,450 | 3,260 | 3,260 | 73,000 |
| 2000/02/25 | 3,220 | 3,500 | 3,150 | 3,400 | 253,000 |
| 2000/02/24 | 2,950 | 3,550 | 2,950 | 3,150 | 206,000 |
| 2000/02/23 | 3,280 | 3,280 | 2,850 | 2,900 | 96,000 |
| 2000/02/22 | 3,350 | 4,050 | 3,000 | 3,150 | 378,000 |
| 2000/02/21 | 2,600 | 3,250 | 2,550 | 3,200 | 437,000 |
| 2000/02/18 | 2,260 | 2,600 | 2,200 | 2,600 | 127,000 |
| 2000/02/17 | 2,220 | 2,240 | 2,160 | 2,240 | 47,000 |
| 2000/02/16 | 2,300 | 2,300 | 2,160 | 2,200 | 23,000 |
| 2000/02/15 | 2,360 | 2,400 | 2,300 | 2,300 | 27,000 |
| 2000/02/14 | 2,430 | 2,450 | 2,400 | 2,400 | 43,000 |
| 2000/02/10 | 2,420 | 2,480 | 2,400 | 2,430 | 30,000 |
| 2000/02/09 | 2,500 | 2,500 | 2,430 | 2,430 | 42,000 |
| 2000/02/08 | 2,560 | 2,560 | 2,470 | 2,470 | 73,000 |
| 2000/02/07 | 2,690 | 2,690 | 2,580 | 2,600 | 37,000 |
| 2000/02/04 | 2,600 | 2,690 | 2,600 | 2,680 | 41,000 |
| 2000/02/03 | 2,750 | 2,800 | 2,630 | 2,650 | 78,000 |
| 2000/02/02 | 2,830 | 2,940 | 2,690 | 2,690 | 117,000 |
| 2000/02/01 | 2,500 | 2,800 | 2,470 | 2,790 | 147,000 |
| 2000/01/31 | 2,650 | 2,650 | 2,450 | 2,450 | 82,000 |
| 2000/01/28 | 2,820 | 2,820 | 2,660 | 2,700 | 168,000 |
| 2000/01/27 | 2,740 | 2,930 | 2,630 | 2,770 | 446,000 |
| 2000/01/26 | 2,370 | 2,740 | 2,320 | 2,730 | 544,000 |
| 2000/01/25 | 2,350 | 2,370 | 2,270 | 2,330 | 138,000 |
| 2000/01/24 | 2,300 | 2,370 | 2,180 | 2,350 | 154,000 |
| 2000/01/21 | 2,380 | 2,380 | 2,200 | 2,260 | 140,000 |
| 2000/01/20 | 2,150 | 2,380 | 2,100 | 2,360 | 339,000 |
| 2000/01/19 | 1,950 | 2,250 | 1,900 | 2,120 | 358,000 |
| 2000/01/18 | 2,150 | 2,150 | 1,900 | 1,900 | 92,000 |
| 2000/01/17 | 1,850 | 2,180 | 1,850 | 2,100 | 307,000 |
| 2000/01/14 | 1,890 | 1,920 | 1,860 | 1,870 | 74,000 |
| 2000/01/13 | 1,990 | 1,990 | 1,850 | 1,860 | 68,000 |
| 2000/01/12 | 1,980 | 2,070 | 1,930 | 2,000 | 272,000 |
| 2000/01/11 | 1,800 | 2,080 | 1,790 | 2,010 | 357,000 |
| 2000/01/07 | 1,650 | 1,840 | 1,650 | 1,760 | 243,000 |
| 2000/01/06 | 1,400 | 1,650 | 1,350 | 1,640 | 148,000 |
| 2000/01/05 | 1,300 | 1,350 | 1,300 | 1,300 | 9,000 |
| 2000/01/04 | 1,380 | 1,400 | 1,360 | 1,360 | 8,000 |