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
2004/12/30 380 380 375 375 2,000
2004/12/29 355 370 355 370 4,000
2004/12/27 363 365 360 360 4,000
2004/12/24 375 380 355 360 12,000
2004/12/22 352 353 351 351 3,000
2004/12/21 350 355 350 351 9,000
2004/12/20 389 401 350 350 14,000
2004/12/17 380 380 380 380 2,000
2004/12/16 375 375 375 375 2,000
2004/12/14 385 385 385 385 1,000
2004/12/13 408 430 379 379 23,000
2004/12/10 370 410 370 405 19,000
2004/12/09 360 360 360 360 4,000
2004/12/08 355 355 350 350 3,000
2004/12/07 349 350 349 350 4,000
2004/12/06 350 351 350 350 8,000
2004/12/03 370 370 360 360 4,000
2004/12/02 370 370 370 370 1,000
2004/12/01 390 390 380 390 5,000
2004/11/30 390 410 390 410 3,000
2004/11/26 400 400 390 390 4,000
2004/11/25 411 411 400 400 3,000
2004/11/24 410 411 400 400 5,000
2004/11/22 355 410 355 410 18,000
2004/11/19 355 355 355 355 4,000
2004/11/18 360 360 355 355 9,000
2004/11/17 370 370 370 370 2,000
2004/11/16 390 390 375 375 10,000
2004/11/15 400 400 390 390 6,000
2004/11/12 400 401 400 401 2,000
2004/11/11 401 401 401 401 1,000
2004/11/10 401 401 401 401 1,000
2004/11/04 410 410 410 410 3,000
2004/11/02 419 420 419 420 3,000
2004/11/01 433 435 420 420 7,000
2004/10/29 445 445 440 440 2,000
2004/10/28 445 445 445 445 2,000
2004/10/27 450 450 445 445 3,000
2004/10/26 450 465 450 460 20,000
2004/10/25 470 472 450 470 17,000
2004/10/22 440 470 425 465 29,000
2004/10/21 461 475 460 470 11,000
2004/10/20 410 460 410 460 19,000
2004/10/19 415 415 410 410 5,000
2004/10/18 424 424 415 415 2,000
2004/10/15 430 430 415 415 14,000
2004/10/13 431 431 431 431 2,000
2004/10/12 430 430 430 430 1,000
2004/10/08 430 430 430 430 4,000
2004/10/07 430 430 430 430 2,000
2004/10/06 430 430 430 430 2,000
2004/10/05 419 420 419 420 5,000
2004/10/04 430 430 430 430 2,000
2004/10/01 435 440 430 430 4,000
2004/09/30 435 440 435 440 11,000
2004/09/29 435 435 435 435 3,000
2004/09/28 425 435 425 430 3,000
2004/09/27 421 421 421 421 1,000
2004/09/24 435 441 420 420 7,000
2004/09/21 450 450 450 450 4,000
2004/09/17 441 442 441 441 4,000
2004/09/16 450 450 450 450 2,000
2004/09/15 460 461 455 455 7,000
2004/09/10 450 450 450 450 1,000
2004/09/09 440 441 440 441 2,000
2004/09/08 440 450 440 440 3,000
2004/09/03 435 435 435 435 2,000
2004/08/31 440 440 435 435 3,000
2004/08/30 420 420 420 420 1,000
2004/08/27 430 430 414 414 3,000
2004/08/26 445 445 440 440 3,000
2004/08/25 430 445 430 445 5,000
2004/08/20 408 410 408 410 6,000
2004/08/19 440 440 400 400 14,000
2004/08/18 440 440 440 440 1,000
2004/08/17 450 450 450 450 5,000
2004/08/16 460 460 460 460 2,000
2004/08/13 465 466 460 460 6,000
2004/08/12 470 470 465 465 3,000
2004/08/11 470 470 470 470 6,000
2004/08/10 440 474 440 474 13,000
2004/08/09 438 438 438 438 1,000
2004/08/06 439 440 435 435 3,000
2004/08/04 449 450 449 449 3,000
2004/08/03 455 455 455 455 1,000
2004/08/02 470 470 470 470 1,000
2004/07/30 440 440 440 440 2,000
2004/07/29 440 440 435 435 3,000
2004/07/28 490 490 430 440 20,000
2004/07/27 520 520 499 500 19,000
2004/07/26 520 530 520 530 9,000
2004/07/23 520 530 515 525 18,000
2004/07/22 510 520 510 520 3,000
2004/07/21 519 520 500 520 18,000
2004/07/20 560 561 530 530 16,000
2004/07/16 579 581 560 560 21,000
2004/07/15 565 590 565 580 39,000
2004/07/14 515 614 515 580 49,000
2004/07/13 500 530 500 520 45,000
2004/07/12 500 500 500 500 16,000
2004/07/09 490 500 490 500 15,000
2004/07/08 459 500 459 500 13,000
2004/07/07 465 465 460 465 4,000
2004/07/06 465 465 453 455 4,000
2004/07/05 470 480 460 466 7,000
2004/07/02 470 485 470 471 5,000
2004/07/01 480 484 470 480 9,000
2004/06/30 460 470 460 470 9,000
2004/06/29 455 455 455 455 1,000
2004/06/28 461 462 455 455 4,000
2004/06/25 470 470 460 460 9,000
2004/06/24 460 461 460 461 6,000
2004/06/23 461 461 460 460 2,000
2004/06/22 480 480 470 470 10,000
2004/06/21 470 480 460 470 15,000
2004/06/18 460 460 460 460 5,000
2004/06/17 455 470 455 460 8,000
2004/06/16 450 470 450 460 14,000
2004/06/15 440 450 440 450 6,000
2004/06/14 425 425 425 425 2,000
2004/06/11 410 410 410 410 1,000
2004/06/10 405 410 405 410 4,000
2004/06/08 400 400 400 400 1,000
2004/06/07 405 405 405 405 1,000
2004/06/04 400 405 400 405 4,000
2004/05/31 414 414 405 405 4,000
2004/05/28 410 414 410 414 2,000
2004/05/27 400 410 400 410 8,000
2004/05/26 400 410 400 410 7,000
2004/05/25 410 410 409 409 4,000
2004/05/24 429 430 395 395 4,000
2004/05/21 419 430 419 420 3,000
2004/05/20 405 420 405 420 7,000
2004/05/19 369 410 369 405 7,000
2004/05/18 370 370 350 350 3,000
2004/05/14 410 410 410 410 5,000
2004/05/13 420 420 410 410 4,000
2004/05/12 418 420 400 420 8,000
2004/05/11 429 429 400 419 5,000
2004/05/10 447 447 430 430 2,000
2004/05/07 460 460 460 460 1,000
2004/05/06 510 511 480 480 13,000
2004/04/30 513 514 500 510 12,000
2004/04/28 503 520 503 515 8,000
2004/04/27 500 510 500 510 10,000
2004/04/26 495 510 495 500 26,000
2004/04/23 491 497 491 497 2,000
2004/04/22 499 499 497 497 3,000
2004/04/21 489 500 489 491 12,000
2004/04/20 484 494 480 489 10,000
2004/04/19 480 480 471 472 3,000
2004/04/16 488 488 472 480 5,000
2004/04/15 479 489 479 480 9,000
2004/04/14 446 470 440 470 15,000
2004/04/13 425 443 425 442 16,000
2004/04/12 460 460 420 420 8,000
2004/04/08 451 455 451 455 2,000
2004/04/07 461 465 450 450 9,000
2004/04/06 470 470 469 469 2,000
2004/04/05 440 470 440 470 19,000
2004/04/02 450 450 440 440 13,000
2004/03/31 451 470 450 455 12,000
2004/03/30 465 470 465 470 4,000
2004/03/29 465 470 465 469 6,000
2004/03/26 450 451 450 450 6,000
2004/03/25 430 430 430 430 1,000
2004/03/24 420 430 420 430 8,000
2004/03/23 425 430 421 429 5,000
2004/03/22 430 430 430 430 11,000
2004/03/19 440 440 430 430 7,000
2004/03/18 467 467 440 450 4,000
2004/03/17 480 480 451 451 10,000
2004/03/16 514 515 475 490 19,000
2004/03/15 404 515 404 510 30,000
2004/03/12 371 390 370 390 14,000
2004/03/11 360 360 355 360 5,000
2004/03/09 360 360 354 355 10,000
2004/03/05 360 360 360 360 4,000
2004/03/04 365 365 360 360 4,000
2004/03/02 371 371 369 370 10,000
2004/02/27 370 380 370 380 2,000
2004/02/25 380 380 380 380 1,000
2004/02/24 370 370 370 370 1,000
2004/02/23 380 380 380 380 1,000
2004/02/20 370 370 360 370 13,000
2004/02/19 360 360 360 360 2,000
2004/02/18 375 380 370 370 15,000
2004/02/17 375 380 375 380 2,000
2004/02/13 375 380 362 380 7,000
2004/02/12 390 390 380 380 6,000
2004/02/10 361 390 361 380 17,000
2004/02/09 345 370 345 360 7,000
2004/02/06 345 350 345 345 6,000
2004/02/05 350 350 347 347 2,000
2004/02/03 349 350 349 350 2,000
2004/02/02 350 352 350 350 5,000
2004/01/30 355 355 352 355 3,000
2004/01/29 350 352 350 352 2,000
2004/01/27 360 360 350 355 6,000
2004/01/26 362 362 362 362 1,000
2004/01/23 355 360 355 360 35,000
2004/01/22 360 360 350 360 6,000
2004/01/21 350 352 350 352 10,000
2004/01/20 345 350 340 350 4,000
2004/01/16 335 335 335 335 4,000
2004/01/15 345 350 340 340 4,000
2004/01/14 350 350 350 350 2,000
2004/01/13 355 355 350 350 2,000
2004/01/09 360 360 360 360 2,000
2004/01/06 350 350 340 340 3,000
2004/01/05 330 330 330 330 1,000

このページの先頭へ