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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/27 | 420 | 420 | 400 | 400 | 10,000 |
2001/12/25 | 420 | 420 | 420 | 420 | 3,000 |
2001/12/21 | 420 | 420 | 400 | 400 | 9,000 |
2001/12/19 | 370 | 380 | 370 | 380 | 10,000 |
2001/12/18 | 370 | 380 | 370 | 370 | 4,000 |
2001/12/14 | 371 | 371 | 370 | 370 | 2,000 |
2001/12/13 | 390 | 390 | 380 | 380 | 4,000 |
2001/12/11 | 400 | 400 | 360 | 400 | 7,000 |
2001/12/10 | 410 | 410 | 410 | 410 | 2,000 |
2001/12/06 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/05 | 390 | 400 | 380 | 380 | 9,000 |
2001/12/03 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/30 | 410 | 410 | 410 | 410 | 3,000 |
2001/11/29 | 410 | 420 | 400 | 400 | 5,000 |
2001/11/28 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/27 | 440 | 440 | 420 | 420 | 2,000 |
2001/11/22 | 421 | 430 | 410 | 420 | 14,000 |
2001/11/21 | 440 | 450 | 440 | 450 | 3,000 |
2001/11/20 | 410 | 420 | 400 | 410 | 6,000 |
2001/11/19 | 400 | 405 | 400 | 405 | 5,000 |
2001/11/16 | 410 | 410 | 400 | 400 | 10,000 |
2001/11/15 | 421 | 421 | 410 | 410 | 2,000 |
2001/11/14 | 450 | 450 | 430 | 430 | 2,000 |
2001/11/08 | 430 | 430 | 400 | 430 | 6,000 |
2001/11/02 | 430 | 430 | 430 | 430 | 1,000 |
2001/11/01 | 420 | 420 | 420 | 420 | 3,000 |
2001/10/31 | 435 | 435 | 435 | 435 | 1,000 |
2001/10/29 | 435 | 450 | 415 | 435 | 16,000 |
2001/10/26 | 460 | 460 | 445 | 455 | 9,000 |
2001/10/25 | 450 | 460 | 450 | 460 | 2,000 |
2001/10/24 | 440 | 440 | 440 | 440 | 3,000 |
2001/10/23 | 450 | 450 | 450 | 450 | 3,000 |
2001/10/22 | 460 | 475 | 420 | 475 | 10,000 |
2001/10/19 | 460 | 460 | 450 | 450 | 2,000 |
2001/10/18 | 500 | 500 | 460 | 460 | 10,000 |
2001/10/17 | 540 | 550 | 500 | 500 | 11,000 |
2001/10/16 | 495 | 505 | 495 | 505 | 6,000 |
2001/10/15 | 490 | 490 | 490 | 490 | 19,000 |
2001/10/12 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/11 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/09 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/04 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/03 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/02 | 400 | 410 | 400 | 410 | 2,000 |
2001/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/28 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/27 | 395 | 395 | 395 | 395 | 1,000 |
2001/09/26 | 400 | 400 | 390 | 400 | 5,000 |
2001/09/25 | 400 | 400 | 390 | 390 | 4,000 |
2001/09/21 | 410 | 410 | 390 | 395 | 5,000 |
2001/09/20 | 400 | 400 | 400 | 400 | 6,000 |
2001/09/19 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/18 | 430 | 430 | 390 | 400 | 4,000 |
2001/09/13 | 361 | 370 | 360 | 370 | 5,000 |
2001/09/12 | 420 | 420 | 370 | 370 | 2,000 |
2001/09/11 | 449 | 449 | 445 | 445 | 2,000 |
2001/09/10 | 450 | 450 | 445 | 445 | 3,000 |
2001/09/04 | 460 | 460 | 460 | 460 | 1,000 |
2001/09/03 | 480 | 480 | 480 | 480 | 2,000 |
2001/08/31 | 495 | 500 | 495 | 500 | 2,000 |
2001/08/30 | 490 | 490 | 490 | 490 | 3,000 |
2001/08/29 | 520 | 525 | 510 | 510 | 5,000 |
2001/08/27 | 525 | 530 | 520 | 530 | 4,000 |
2001/08/24 | 545 | 545 | 535 | 535 | 3,000 |
2001/08/23 | 535 | 540 | 535 | 540 | 2,000 |
2001/08/22 | 550 | 550 | 545 | 545 | 5,000 |
2001/08/21 | 540 | 540 | 540 | 540 | 5,000 |
2001/08/20 | 570 | 570 | 550 | 550 | 7,000 |
2001/08/17 | 570 | 570 | 565 | 565 | 2,000 |
2001/08/14 | 565 | 565 | 565 | 565 | 1,000 |
2001/08/10 | 585 | 600 | 580 | 580 | 4,000 |
2001/08/07 | 615 | 615 | 615 | 615 | 2,000 |
2001/08/03 | 610 | 610 | 600 | 600 | 4,000 |
2001/08/02 | 615 | 620 | 615 | 620 | 2,000 |
2001/08/01 | 640 | 660 | 630 | 630 | 8,000 |
2001/07/31 | 660 | 665 | 645 | 665 | 5,000 |
2001/07/27 | 650 | 670 | 650 | 670 | 3,000 |
2001/07/26 | 680 | 680 | 680 | 680 | 1,000 |
2001/07/24 | 665 | 665 | 660 | 665 | 5,000 |
2001/07/23 | 675 | 675 | 660 | 660 | 4,000 |
2001/07/19 | 675 | 675 | 675 | 675 | 2,000 |
2001/07/18 | 680 | 680 | 680 | 680 | 1,000 |
2001/07/13 | 675 | 675 | 670 | 675 | 8,000 |
2001/07/12 | 660 | 665 | 660 | 665 | 4,000 |
2001/07/11 | 665 | 665 | 655 | 655 | 12,000 |
2001/07/10 | 690 | 690 | 660 | 665 | 16,000 |
2001/07/09 | 690 | 690 | 690 | 690 | 1,000 |
2001/07/06 | 690 | 690 | 690 | 690 | 1,000 |
2001/07/03 | 730 | 730 | 730 | 730 | 3,000 |
2001/07/02 | 730 | 730 | 730 | 730 | 1,000 |
2001/06/29 | 730 | 750 | 720 | 730 | 7,000 |
2001/06/28 | 750 | 750 | 740 | 740 | 7,000 |
2001/06/27 | 740 | 780 | 740 | 770 | 7,000 |
2001/06/26 | 730 | 730 | 730 | 730 | 3,000 |
2001/06/22 | 730 | 730 | 720 | 720 | 5,000 |
2001/06/20 | 710 | 720 | 710 | 720 | 4,000 |
2001/06/19 | 700 | 700 | 690 | 690 | 14,000 |
2001/06/18 | 700 | 700 | 680 | 680 | 4,000 |
2001/06/15 | 690 | 690 | 690 | 690 | 7,000 |
2001/06/13 | 700 | 710 | 690 | 690 | 6,000 |
2001/06/12 | 710 | 720 | 710 | 710 | 5,000 |
2001/06/11 | 730 | 730 | 710 | 710 | 4,000 |
2001/06/08 | 720 | 730 | 700 | 720 | 12,000 |
2001/06/07 | 735 | 740 | 730 | 730 | 5,000 |
2001/06/06 | 735 | 735 | 735 | 735 | 2,000 |
2001/06/05 | 750 | 750 | 735 | 750 | 11,000 |
2001/06/01 | 750 | 750 | 750 | 750 | 2,000 |
2001/05/31 | 780 | 780 | 750 | 750 | 3,000 |
2001/05/30 | 760 | 775 | 760 | 775 | 3,000 |
2001/05/29 | 800 | 800 | 780 | 780 | 6,000 |
2001/05/28 | 810 | 810 | 810 | 810 | 3,000 |
2001/05/25 | 800 | 800 | 800 | 800 | 4,000 |
2001/05/24 | 800 | 800 | 800 | 800 | 9,000 |
2001/05/23 | 790 | 790 | 780 | 790 | 2,000 |
2001/05/22 | 780 | 790 | 780 | 780 | 7,000 |
2001/05/21 | 790 | 790 | 790 | 790 | 3,000 |
2001/05/18 | 780 | 790 | 780 | 780 | 2,000 |
2001/05/17 | 790 | 790 | 760 | 790 | 10,000 |
2001/05/16 | 800 | 800 | 800 | 800 | 2,000 |
2001/05/15 | 790 | 800 | 790 | 800 | 5,000 |
2001/05/14 | 810 | 810 | 810 | 810 | 1,000 |
2001/05/11 | 810 | 820 | 800 | 800 | 16,000 |
2001/05/10 | 830 | 830 | 830 | 830 | 4,000 |
2001/05/09 | 850 | 900 | 850 | 860 | 22,000 |
2001/05/08 | 760 | 830 | 740 | 830 | 63,000 |
2001/05/07 | 770 | 770 | 750 | 750 | 21,000 |
2001/05/02 | 770 | 770 | 760 | 770 | 17,000 |
2001/04/27 | 760 | 770 | 760 | 770 | 4,000 |
2001/04/26 | 760 | 760 | 760 | 760 | 6,000 |
2001/04/25 | 790 | 790 | 790 | 790 | 2,000 |
2001/04/24 | 780 | 780 | 780 | 780 | 2,000 |
2001/04/20 | 810 | 810 | 770 | 780 | 11,000 |
2001/04/19 | 820 | 820 | 790 | 810 | 3,000 |
2001/04/17 | 810 | 810 | 800 | 810 | 3,000 |
2001/04/16 | 820 | 820 | 810 | 810 | 2,000 |
2001/04/13 | 810 | 810 | 810 | 810 | 1,000 |
2001/04/10 | 850 | 850 | 800 | 820 | 6,000 |
2001/04/09 | 830 | 850 | 830 | 850 | 2,000 |
2001/04/06 | 840 | 850 | 830 | 850 | 4,000 |
2001/04/05 | 860 | 860 | 860 | 860 | 2,000 |
2001/04/04 | 900 | 900 | 880 | 890 | 5,000 |
2001/04/03 | 890 | 900 | 890 | 900 | 3,000 |
2001/04/02 | 880 | 885 | 880 | 885 | 2,000 |
2001/03/29 | 920 | 920 | 920 | 920 | 1,000 |
2001/03/28 | 920 | 930 | 920 | 925 | 23,000 |
2001/03/27 | 880 | 910 | 880 | 900 | 16,000 |
2001/03/23 | 840 | 920 | 840 | 920 | 11,000 |
2001/03/22 | 850 | 850 | 840 | 840 | 3,000 |
2001/03/21 | 820 | 820 | 820 | 820 | 2,000 |
2001/03/19 | 780 | 780 | 780 | 780 | 3,000 |
2001/03/16 | 750 | 770 | 750 | 770 | 4,000 |
2001/03/15 | 760 | 760 | 750 | 750 | 7,000 |
2001/03/14 | 800 | 850 | 790 | 790 | 11,000 |
2001/03/13 | 850 | 850 | 820 | 830 | 8,000 |
2001/03/09 | 870 | 900 | 870 | 900 | 3,000 |
2001/03/07 | 800 | 880 | 800 | 880 | 9,000 |
2001/03/06 | 760 | 790 | 760 | 790 | 6,000 |
2001/03/05 | 760 | 765 | 750 | 760 | 11,000 |
2001/03/02 | 780 | 820 | 760 | 760 | 6,000 |
2001/03/01 | 870 | 870 | 840 | 850 | 21,000 |
2001/02/28 | 900 | 910 | 880 | 880 | 23,000 |
2001/02/27 | 915 | 915 | 901 | 910 | 8,000 |
2001/02/26 | 910 | 920 | 890 | 910 | 12,000 |
2001/02/23 | 900 | 900 | 890 | 900 | 6,000 |
2001/02/22 | 880 | 900 | 880 | 900 | 4,000 |
2001/02/21 | 910 | 910 | 900 | 900 | 6,000 |
2001/02/20 | 930 | 940 | 920 | 920 | 12,000 |
2001/02/19 | 925 | 959 | 925 | 930 | 5,000 |
2001/02/16 | 960 | 960 | 959 | 959 | 3,000 |
2001/02/15 | 930 | 960 | 920 | 930 | 6,000 |
2001/02/14 | 920 | 920 | 920 | 920 | 2,000 |
2001/02/13 | 900 | 940 | 900 | 920 | 13,000 |
2001/02/09 | 870 | 900 | 870 | 900 | 6,000 |
2001/02/08 | 950 | 950 | 900 | 900 | 11,000 |
2001/02/07 | 950 | 960 | 940 | 940 | 13,000 |
2001/02/06 | 885 | 930 | 880 | 930 | 13,000 |
2001/02/05 | 880 | 880 | 880 | 880 | 6,000 |
2001/02/02 | 880 | 890 | 880 | 880 | 12,000 |
2001/02/01 | 821 | 900 | 821 | 880 | 19,000 |
2001/01/31 | 820 | 820 | 806 | 806 | 7,000 |
2001/01/30 | 810 | 810 | 810 | 810 | 1,000 |
2001/01/29 | 800 | 800 | 785 | 785 | 8,000 |
2001/01/26 | 780 | 780 | 780 | 780 | 2,000 |
2001/01/25 | 780 | 790 | 776 | 790 | 8,000 |
2001/01/24 | 785 | 785 | 770 | 770 | 13,000 |
2001/01/22 | 779 | 779 | 770 | 770 | 4,000 |
2001/01/19 | 740 | 770 | 740 | 770 | 7,000 |
2001/01/18 | 730 | 740 | 720 | 720 | 7,000 |
2001/01/17 | 740 | 740 | 740 | 740 | 2,000 |
2001/01/16 | 730 | 730 | 730 | 730 | 1,000 |
2001/01/15 | 730 | 730 | 710 | 710 | 8,000 |
2001/01/12 | 720 | 720 | 710 | 710 | 3,000 |
2001/01/11 | 700 | 700 | 700 | 700 | 2,000 |
2001/01/10 | 700 | 720 | 690 | 700 | 7,000 |
2001/01/09 | 700 | 700 | 700 | 700 | 1,000 |
2001/01/04 | 750 | 750 | 740 | 740 | 5,000 |