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 |
---|---|---|---|---|---|
2003/12/30 | 320 | 320 | 320 | 320 | 1,000 |
2003/12/29 | 315 | 335 | 315 | 320 | 6,000 |
2003/12/25 | 315 | 320 | 315 | 315 | 24,000 |
2003/12/24 | 300 | 315 | 300 | 300 | 7,000 |
2003/12/22 | 290 | 310 | 290 | 310 | 17,000 |
2003/12/19 | 295 | 305 | 290 | 295 | 16,000 |
2003/12/18 | 290 | 290 | 290 | 290 | 2,000 |
2003/12/17 | 290 | 300 | 290 | 291 | 7,000 |
2003/12/16 | 310 | 310 | 295 | 295 | 6,000 |
2003/12/15 | 320 | 320 | 310 | 320 | 3,000 |
2003/12/12 | 320 | 320 | 320 | 320 | 1,000 |
2003/12/11 | 335 | 335 | 335 | 335 | 1,000 |
2003/12/10 | 335 | 335 | 335 | 335 | 2,000 |
2003/12/09 | 325 | 335 | 325 | 330 | 6,000 |
2003/12/08 | 330 | 330 | 330 | 330 | 2,000 |
2003/12/05 | 325 | 330 | 325 | 330 | 2,000 |
2003/12/04 | 330 | 330 | 330 | 330 | 11,000 |
2003/12/03 | 330 | 330 | 330 | 330 | 3,000 |
2003/12/02 | 330 | 330 | 330 | 330 | 2,000 |
2003/11/28 | 340 | 340 | 330 | 330 | 3,000 |
2003/11/27 | 355 | 355 | 330 | 330 | 7,000 |
2003/11/26 | 360 | 360 | 360 | 360 | 1,000 |
2003/11/25 | 390 | 390 | 375 | 375 | 2,000 |
2003/11/21 | 330 | 375 | 330 | 375 | 7,000 |
2003/11/20 | 335 | 335 | 330 | 330 | 4,000 |
2003/11/19 | 315 | 330 | 315 | 330 | 23,000 |
2003/11/18 | 310 | 310 | 310 | 310 | 1,000 |
2003/11/14 | 315 | 320 | 310 | 311 | 5,000 |
2003/11/13 | 325 | 325 | 320 | 320 | 2,000 |
2003/11/11 | 330 | 333 | 330 | 330 | 4,000 |
2003/11/07 | 325 | 335 | 325 | 335 | 2,000 |
2003/11/06 | 330 | 330 | 330 | 330 | 2,000 |
2003/11/05 | 330 | 330 | 330 | 330 | 2,000 |
2003/11/04 | 340 | 340 | 330 | 330 | 2,000 |
2003/10/31 | 340 | 340 | 325 | 330 | 5,000 |
2003/10/29 | 340 | 345 | 340 | 340 | 26,000 |
2003/10/28 | 345 | 345 | 340 | 345 | 4,000 |
2003/10/27 | 330 | 330 | 330 | 330 | 2,000 |
2003/10/24 | 340 | 350 | 330 | 340 | 8,000 |
2003/10/23 | 354 | 359 | 340 | 340 | 42,000 |
2003/10/22 | 370 | 370 | 360 | 360 | 9,000 |
2003/10/21 | 374 | 386 | 370 | 370 | 21,000 |
2003/10/20 | 360 | 385 | 360 | 375 | 42,000 |
2003/10/17 | 335 | 380 | 335 | 360 | 43,000 |
2003/10/16 | 329 | 340 | 329 | 335 | 6,000 |
2003/10/15 | 330 | 330 | 329 | 330 | 4,000 |
2003/10/14 | 340 | 340 | 325 | 330 | 3,000 |
2003/10/08 | 340 | 340 | 340 | 340 | 1,000 |
2003/10/06 | 345 | 350 | 344 | 345 | 7,000 |
2003/10/03 | 325 | 345 | 324 | 345 | 10,000 |
2003/10/02 | 330 | 330 | 325 | 325 | 2,000 |
2003/09/30 | 335 | 335 | 328 | 330 | 8,000 |
2003/09/29 | 330 | 330 | 329 | 329 | 2,000 |
2003/09/26 | 339 | 339 | 329 | 330 | 6,000 |
2003/09/25 | 330 | 330 | 320 | 330 | 8,000 |
2003/09/24 | 320 | 321 | 320 | 321 | 6,000 |
2003/09/22 | 312 | 320 | 312 | 320 | 15,000 |
2003/09/19 | 310 | 318 | 310 | 316 | 24,000 |
2003/09/18 | 312 | 318 | 310 | 311 | 16,000 |
2003/09/17 | 318 | 320 | 318 | 320 | 3,000 |
2003/09/16 | 320 | 320 | 319 | 319 | 4,000 |
2003/09/12 | 330 | 330 | 315 | 320 | 16,000 |
2003/09/10 | 330 | 330 | 324 | 324 | 2,000 |
2003/09/09 | 325 | 325 | 324 | 325 | 5,000 |
2003/09/08 | 334 | 335 | 334 | 335 | 2,000 |
2003/09/05 | 330 | 335 | 330 | 335 | 2,000 |
2003/09/04 | 345 | 345 | 345 | 345 | 2,000 |
2003/09/03 | 310 | 345 | 310 | 345 | 38,000 |
2003/09/01 | 344 | 344 | 344 | 344 | 1,000 |
2003/08/29 | 345 | 345 | 339 | 345 | 4,000 |
2003/08/27 | 345 | 345 | 339 | 339 | 4,000 |
2003/08/26 | 339 | 340 | 339 | 340 | 4,000 |
2003/08/25 | 334 | 340 | 334 | 340 | 5,000 |
2003/08/22 | 329 | 335 | 329 | 335 | 3,000 |
2003/08/21 | 329 | 330 | 329 | 330 | 5,000 |
2003/08/20 | 310 | 340 | 304 | 330 | 25,000 |
2003/08/19 | 299 | 305 | 296 | 305 | 4,000 |
2003/08/18 | 299 | 300 | 299 | 300 | 2,000 |
2003/08/15 | 300 | 300 | 294 | 300 | 3,000 |
2003/08/13 | 294 | 295 | 294 | 295 | 3,000 |
2003/08/12 | 299 | 299 | 295 | 295 | 2,000 |
2003/08/11 | 294 | 300 | 294 | 300 | 3,000 |
2003/08/08 | 295 | 295 | 291 | 295 | 6,000 |
2003/08/06 | 300 | 300 | 300 | 300 | 1,000 |
2003/08/05 | 310 | 310 | 300 | 303 | 4,000 |
2003/08/04 | 304 | 304 | 304 | 304 | 1,000 |
2003/08/01 | 304 | 304 | 304 | 304 | 1,000 |
2003/07/31 | 310 | 310 | 304 | 304 | 3,000 |
2003/07/30 | 315 | 316 | 305 | 305 | 5,000 |
2003/07/29 | 315 | 315 | 315 | 315 | 2,000 |
2003/07/28 | 315 | 316 | 315 | 316 | 2,000 |
2003/07/25 | 316 | 316 | 315 | 316 | 4,000 |
2003/07/24 | 315 | 316 | 314 | 316 | 4,000 |
2003/07/23 | 314 | 314 | 314 | 314 | 1,000 |
2003/07/22 | 315 | 315 | 306 | 315 | 6,000 |
2003/07/16 | 315 | 315 | 315 | 315 | 1,000 |
2003/07/15 | 319 | 321 | 319 | 320 | 4,000 |
2003/07/14 | 314 | 325 | 314 | 320 | 3,000 |
2003/07/11 | 314 | 315 | 314 | 315 | 2,000 |
2003/07/10 | 305 | 315 | 299 | 315 | 12,000 |
2003/07/09 | 300 | 305 | 300 | 300 | 3,000 |
2003/07/08 | 299 | 300 | 299 | 300 | 2,000 |
2003/07/07 | 310 | 310 | 300 | 300 | 10,000 |
2003/07/03 | 295 | 305 | 295 | 300 | 8,000 |
2003/07/02 | 299 | 300 | 295 | 296 | 18,000 |
2003/07/01 | 295 | 295 | 295 | 295 | 2,000 |
2003/06/30 | 289 | 295 | 289 | 295 | 3,000 |
2003/06/27 | 290 | 290 | 290 | 290 | 1,000 |
2003/06/26 | 294 | 295 | 290 | 294 | 5,000 |
2003/06/25 | 300 | 300 | 291 | 295 | 6,000 |
2003/06/24 | 305 | 305 | 295 | 295 | 3,000 |
2003/06/23 | 300 | 310 | 300 | 300 | 5,000 |
2003/06/20 | 305 | 305 | 299 | 300 | 5,000 |
2003/06/19 | 300 | 300 | 299 | 299 | 2,000 |
2003/06/18 | 299 | 300 | 299 | 300 | 2,000 |
2003/06/17 | 299 | 300 | 299 | 300 | 2,000 |
2003/06/13 | 295 | 299 | 295 | 299 | 5,000 |
2003/06/11 | 299 | 300 | 299 | 300 | 3,000 |
2003/06/06 | 305 | 305 | 305 | 305 | 1,000 |
2003/06/05 | 310 | 310 | 310 | 310 | 1,000 |
2003/06/04 | 314 | 315 | 314 | 315 | 2,000 |
2003/06/03 | 313 | 315 | 313 | 315 | 2,000 |
2003/06/02 | 315 | 315 | 314 | 314 | 2,000 |
2003/05/30 | 310 | 315 | 310 | 315 | 2,000 |
2003/05/29 | 315 | 315 | 315 | 315 | 3,000 |
2003/05/28 | 320 | 320 | 320 | 320 | 1,000 |
2003/05/27 | 320 | 320 | 320 | 320 | 1,000 |
2003/05/26 | 319 | 320 | 319 | 320 | 4,000 |
2003/05/23 | 312 | 320 | 312 | 320 | 3,000 |
2003/05/21 | 310 | 320 | 310 | 320 | 2,000 |
2003/05/20 | 320 | 320 | 308 | 320 | 10,000 |
2003/05/19 | 309 | 309 | 309 | 309 | 1,000 |
2003/05/12 | 300 | 300 | 300 | 300 | 1,000 |
2003/05/08 | 290 | 290 | 280 | 280 | 3,000 |
2003/05/07 | 300 | 300 | 295 | 295 | 3,000 |
2003/05/01 | 290 | 300 | 290 | 300 | 2,000 |
2003/04/30 | 310 | 310 | 310 | 310 | 2,000 |
2003/04/25 | 285 | 310 | 285 | 300 | 11,000 |
2003/04/24 | 315 | 315 | 310 | 310 | 6,000 |
2003/04/23 | 315 | 320 | 315 | 320 | 3,000 |
2003/04/22 | 305 | 320 | 305 | 315 | 18,000 |
2003/04/21 | 290 | 295 | 290 | 295 | 4,000 |
2003/04/15 | 271 | 271 | 265 | 271 | 9,000 |
2003/04/14 | 275 | 275 | 275 | 275 | 1,000 |
2003/04/11 | 275 | 275 | 275 | 275 | 2,000 |
2003/04/10 | 280 | 280 | 280 | 280 | 2,000 |
2003/04/09 | 280 | 280 | 280 | 280 | 1,000 |
2003/04/07 | 270 | 280 | 270 | 280 | 3,000 |
2003/04/04 | 280 | 280 | 270 | 270 | 4,000 |
2003/04/03 | 290 | 290 | 280 | 280 | 6,000 |
2003/04/02 | 300 | 300 | 295 | 300 | 3,000 |
2003/04/01 | 300 | 300 | 300 | 300 | 1,000 |
2003/03/31 | 320 | 320 | 300 | 300 | 4,000 |
2003/03/28 | 310 | 310 | 310 | 310 | 2,000 |
2003/03/26 | 335 | 335 | 335 | 335 | 2,000 |
2003/03/25 | 340 | 340 | 340 | 340 | 5,000 |
2003/03/24 | 320 | 330 | 320 | 325 | 5,000 |
2003/03/20 | 300 | 300 | 300 | 300 | 5,000 |
2003/03/18 | 295 | 295 | 295 | 295 | 1,000 |
2003/03/14 | 300 | 300 | 300 | 300 | 2,000 |
2003/03/10 | 290 | 290 | 290 | 290 | 1,000 |
2003/03/06 | 310 | 310 | 280 | 300 | 16,000 |
2003/03/05 | 325 | 325 | 320 | 325 | 4,000 |
2003/02/28 | 330 | 330 | 330 | 330 | 6,000 |
2003/02/27 | 320 | 330 | 320 | 330 | 11,000 |
2003/02/24 | 310 | 310 | 310 | 310 | 2,000 |
2003/02/21 | 310 | 310 | 310 | 310 | 2,000 |
2003/02/06 | 325 | 325 | 320 | 320 | 6,000 |
2003/02/05 | 320 | 320 | 320 | 320 | 2,000 |
2003/02/03 | 315 | 315 | 315 | 315 | 2,000 |
2003/01/31 | 320 | 320 | 315 | 315 | 2,000 |
2003/01/29 | 315 | 315 | 315 | 315 | 1,000 |
2003/01/27 | 320 | 320 | 320 | 320 | 6,000 |
2003/01/22 | 315 | 320 | 315 | 320 | 9,000 |
2003/01/20 | 315 | 320 | 315 | 315 | 3,000 |
2003/01/17 | 320 | 320 | 320 | 320 | 1,000 |
2003/01/16 | 320 | 323 | 320 | 320 | 6,000 |
2003/01/09 | 340 | 340 | 330 | 330 | 2,000 |
2003/01/07 | 340 | 340 | 340 | 340 | 6,000 |