日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 340 340 340 340 2,000
2002/12/27 335 340 335 340 2,000
2002/12/25 320 320 320 320 1,000
2002/12/24 290 290 290 290 10,000
2002/12/20 285 285 285 285 1,000
2002/12/19 280 285 280 285 4,000
2002/12/18 290 295 290 290 5,000
2002/12/17 300 300 280 290 7,000
2002/12/16 315 315 310 315 3,000
2002/12/11 300 310 300 310 3,000
2002/12/09 300 300 300 300 2,000
2002/12/05 310 310 310 310 1,000
2002/12/02 320 320 320 320 2,000
2002/11/29 320 320 320 320 1,000
2002/11/28 315 315 315 315 2,000
2002/11/27 320 320 320 320 20,000
2002/11/26 320 320 320 320 2,000
2002/11/25 340 340 340 340 6,000
2002/11/22 340 340 340 340 3,000
2002/11/21 300 320 300 320 7,000
2002/11/20 310 310 310 310 5,000
2002/11/19 310 310 310 310 1,000
2002/11/18 300 300 300 300 7,000
2002/11/15 300 315 300 310 9,000
2002/11/14 340 340 300 300 11,000
2002/11/12 350 350 350 350 1,000
2002/11/08 360 360 360 360 1,000
2002/11/06 380 380 380 380 4,000
2002/11/05 400 400 400 400 2,000
2002/10/31 430 430 415 415 4,000
2002/10/30 380 420 380 420 5,000
2002/10/29 420 420 420 420 1,000
2002/10/28 435 435 435 435 3,000
2002/10/24 400 425 400 425 6,000
2002/10/22 420 420 420 420 2,000
2002/10/21 360 450 360 430 10,000
2002/10/17 330 330 330 330 2,000
2002/10/16 330 330 330 330 1,000
2002/10/15 300 300 300 300 1,000
2002/10/10 330 330 330 330 5,000
2002/10/09 330 330 330 330 2,000
2002/10/08 360 360 320 320 5,000
2002/10/02 415 415 400 400 4,000
2002/10/01 465 465 465 465 1,000
2002/09/30 500 500 500 500 1,000
2002/09/27 490 490 480 490 5,000
2002/09/25 480 480 445 450 6,000
2002/09/20 450 450 440 440 8,000
2002/09/19 420 430 420 430 4,000
2002/09/18 420 420 420 420 3,000
2002/09/17 410 410 410 410 1,000
2002/09/13 390 390 390 390 1,000
2002/09/11 400 400 400 400 1,000
2002/09/10 380 380 380 380 2,000
2002/09/03 400 400 400 400 2,000
2002/08/30 430 460 420 420 3,000
2002/08/28 430 430 430 430 3,000
2002/08/23 445 450 440 440 5,000
2002/08/22 440 440 440 440 2,000
2002/08/21 420 420 420 420 1,000
2002/08/20 430 440 430 440 5,000
2002/08/16 400 400 400 400 1,000
2002/08/15 400 400 400 400 1,000
2002/08/07 400 400 400 400 4,000
2002/08/02 420 430 420 430 7,000
2002/07/31 450 450 420 420 3,000
2002/07/29 410 410 410 410 1,000
2002/07/25 370 420 370 420 14,000
2002/07/24 410 410 390 400 4,000
2002/07/23 430 430 420 420 4,000
2002/07/22 480 480 450 460 6,000
2002/07/19 480 480 480 480 1,000
2002/07/17 490 490 490 490 4,000
2002/07/15 475 480 475 480 2,000
2002/07/12 480 480 470 470 4,000
2002/07/11 480 520 480 490 17,000
2002/07/10 470 480 470 480 9,000
2002/07/09 420 420 420 420 3,000
2002/07/08 420 420 420 420 2,000
2002/07/05 400 400 400 400 1,000
2002/07/04 410 410 410 410 1,000
2002/07/02 390 390 390 390 1,000
2002/07/01 400 400 400 400 2,000
2002/06/28 390 390 390 390 2,000
2002/06/27 370 370 370 370 2,000
2002/06/26 380 380 380 380 2,000
2002/06/25 400 400 380 380 10,000
2002/06/24 400 400 381 400 5,000
2002/06/20 435 450 435 445 5,000
2002/06/17 430 440 430 440 3,000
2002/06/12 470 470 450 450 3,000
2002/06/11 480 480 480 480 4,000
2002/06/10 475 475 475 475 1,000
2002/06/07 460 470 460 470 7,000
2002/06/06 470 480 470 480 5,000
2002/05/30 470 470 465 465 2,000
2002/05/29 450 470 450 470 5,000
2002/05/28 460 460 440 440 8,000
2002/05/27 470 470 460 460 5,000
2002/05/24 465 470 465 470 7,000
2002/05/22 440 480 440 480 2,000
2002/05/20 430 470 430 470 9,000
2002/05/15 430 450 430 450 3,000
2002/05/02 470 470 470 470 1,000
2002/04/30 490 490 480 482 7,000
2002/04/26 480 490 470 480 8,000
2002/04/25 440 460 440 460 2,000
2002/04/23 470 470 455 456 4,000
2002/04/22 450 460 450 450 9,000
2002/04/19 420 420 420 420 2,000
2002/04/18 400 400 360 390 5,000
2002/04/17 400 410 400 400 12,000
2002/04/16 420 420 400 420 2,000
2002/04/15 420 420 420 420 2,000
2002/04/11 425 425 425 425 1,000
2002/04/10 425 435 425 425 3,000
2002/04/03 440 440 440 440 2,000
2002/04/02 455 455 451 451 3,000
2002/04/01 470 470 460 460 2,000
2002/03/29 470 470 470 470 1,000
2002/03/27 470 470 470 470 1,000
2002/03/26 480 480 480 480 1,000
2002/03/25 480 490 480 480 4,000
2002/03/20 485 485 480 485 5,000
2002/03/19 450 450 450 450 3,000
2002/03/15 495 495 450 460 4,000
2002/03/14 555 555 530 530 5,000
2002/03/13 560 570 560 570 4,000
2002/03/12 540 540 525 540 9,000
2002/03/11 460 520 460 520 21,000
2002/03/08 435 450 430 440 8,000
2002/03/07 390 410 390 410 5,000
2002/03/06 390 390 390 390 1,000
2002/03/05 380 380 380 380 4,000
2002/03/04 380 380 380 380 6,000
2002/02/28 385 385 370 370 3,000
2002/02/25 410 420 380 380 8,000
2002/02/20 395 395 390 390 8,000
2002/02/18 370 370 370 370 1,000
2002/02/15 380 380 360 370 25,000
2002/02/13 410 410 410 410 6,000
2002/02/12 380 400 380 400 10,000
2002/02/08 360 360 360 360 1,000
2002/02/05 390 390 360 360 5,000
2002/02/01 420 420 410 420 3,000
2002/01/31 390 400 390 400 4,000
2002/01/25 390 390 380 390 3,000
2002/01/24 385 385 385 385 2,000
2002/01/22 390 390 390 390 1,000
2002/01/21 380 400 370 400 11,000
2002/01/18 360 380 360 380 5,000
2002/01/09 390 390 390 390 1,000
2002/01/04 410 410 410 410 2,000

このページの先頭へ