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 |
|---|---|---|---|---|---|
| 2005/12/30 | 366 | 366 | 366 | 366 | 4,000 |
| 2005/12/29 | 359 | 360 | 359 | 359 | 10,000 |
| 2005/12/28 | 331 | 341 | 330 | 341 | 15,000 |
| 2005/12/27 | 338 | 338 | 327 | 327 | 21,000 |
| 2005/12/26 | 339 | 340 | 335 | 337 | 13,000 |
| 2005/12/22 | 341 | 341 | 330 | 340 | 12,000 |
| 2005/12/21 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/12/20 | 359 | 359 | 345 | 355 | 32,000 |
| 2005/12/19 | 350 | 359 | 348 | 359 | 28,000 |
| 2005/12/16 | 350 | 350 | 350 | 350 | 19,000 |
| 2005/12/15 | 350 | 356 | 350 | 356 | 16,000 |
| 2005/12/14 | 360 | 360 | 350 | 355 | 12,000 |
| 2005/12/13 | 360 | 360 | 360 | 360 | 10,000 |
| 2005/12/12 | 360 | 360 | 351 | 360 | 21,000 |
| 2005/12/09 | 370 | 370 | 358 | 370 | 12,000 |
| 2005/12/08 | 372 | 372 | 360 | 365 | 33,000 |
| 2005/12/07 | 374 | 378 | 373 | 374 | 23,000 |
| 2005/12/06 | 390 | 390 | 374 | 377 | 21,000 |
| 2005/12/05 | 374 | 382 | 374 | 375 | 20,000 |
| 2005/12/02 | 361 | 419 | 361 | 374 | 73,000 |
| 2005/12/01 | 369 | 369 | 350 | 352 | 33,000 |
| 2005/11/30 | 386 | 420 | 366 | 368 | 104,000 |
| 2005/11/29 | 474 | 475 | 356 | 366 | 241,000 |
| 2005/11/28 | 342 | 409 | 342 | 409 | 133,000 |
| 2005/11/25 | 255 | 329 | 255 | 329 | 42,000 |
| 2005/11/25 | 1 -> 2.00 分割 | ||||
| 2005/11/24 | 489 | 508 | 488 | 498 | 38,000 |
| 2005/11/22 | 480 | 486 | 480 | 485 | 26,000 |
| 2005/11/21 | 474 | 480 | 474 | 480 | 25,000 |
| 2005/11/18 | 466 | 472 | 466 | 470 | 36,000 |
| 2005/11/17 | 464 | 466 | 463 | 466 | 8,000 |
| 2005/11/16 | 460 | 465 | 460 | 464 | 11,000 |
| 2005/11/15 | 469 | 469 | 460 | 460 | 30,000 |
| 2005/11/14 | 460 | 475 | 460 | 465 | 160,000 |
| 2005/11/11 | 415 | 415 | 415 | 415 | 6,000 |
| 2005/11/10 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/11/09 | 408 | 415 | 408 | 415 | 3,000 |
| 2005/11/08 | 416 | 416 | 406 | 415 | 14,000 |
| 2005/11/07 | 410 | 415 | 407 | 415 | 21,000 |
| 2005/11/04 | 410 | 416 | 410 | 416 | 11,000 |
| 2005/11/02 | 410 | 412 | 408 | 412 | 6,000 |
| 2005/11/01 | 410 | 410 | 410 | 410 | 4,000 |
| 2005/10/31 | 415 | 420 | 401 | 414 | 52,000 |
| 2005/10/28 | 431 | 440 | 431 | 440 | 6,000 |
| 2005/10/27 | 442 | 442 | 442 | 442 | 2,000 |
| 2005/10/26 | 440 | 445 | 440 | 440 | 9,000 |
| 2005/10/25 | 437 | 437 | 437 | 437 | 3,000 |
| 2005/10/24 | 437 | 439 | 437 | 439 | 5,000 |
| 2005/10/21 | 439 | 439 | 434 | 436 | 5,000 |
| 2005/10/20 | 432 | 438 | 432 | 438 | 9,000 |
| 2005/10/19 | 426 | 430 | 426 | 429 | 6,000 |
| 2005/10/18 | 425 | 427 | 420 | 427 | 4,000 |
| 2005/10/17 | 425 | 425 | 420 | 420 | 2,000 |
| 2005/10/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/10/13 | 413 | 413 | 412 | 412 | 5,000 |
| 2005/10/12 | 437 | 437 | 437 | 437 | 3,000 |
| 2005/10/11 | 439 | 439 | 438 | 438 | 5,000 |
| 2005/10/07 | 413 | 425 | 411 | 425 | 8,000 |
| 2005/10/06 | 425 | 425 | 420 | 420 | 2,000 |
| 2005/10/05 | 435 | 435 | 410 | 427 | 20,000 |
| 2005/10/04 | 440 | 440 | 440 | 440 | 4,000 |
| 2005/10/03 | 449 | 449 | 443 | 445 | 6,000 |
| 2005/09/30 | 447 | 450 | 447 | 450 | 4,000 |
| 2005/09/29 | 440 | 440 | 440 | 440 | 9,000 |
| 2005/09/28 | 440 | 440 | 425 | 435 | 15,000 |
| 2005/09/27 | 441 | 444 | 440 | 444 | 7,000 |
| 2005/09/26 | 459 | 459 | 450 | 450 | 6,000 |
| 2005/09/22 | 441 | 445 | 440 | 440 | 3,000 |
| 2005/09/21 | 450 | 455 | 440 | 440 | 10,000 |
| 2005/09/20 | 440 | 461 | 440 | 449 | 16,000 |
| 2005/09/16 | 426 | 439 | 426 | 438 | 9,000 |
| 2005/09/15 | 416 | 422 | 410 | 422 | 14,000 |
| 2005/09/14 | 415 | 415 | 410 | 415 | 8,000 |
| 2005/09/13 | 415 | 418 | 415 | 417 | 4,000 |
| 2005/09/12 | 411 | 418 | 411 | 418 | 3,000 |
| 2005/09/09 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/09/08 | 413 | 415 | 410 | 415 | 4,000 |
| 2005/09/07 | 415 | 415 | 413 | 413 | 2,000 |
| 2005/09/06 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/09/05 | 427 | 430 | 427 | 430 | 4,000 |
| 2005/09/02 | 418 | 422 | 417 | 422 | 3,000 |
| 2005/09/01 | 411 | 417 | 410 | 417 | 5,000 |
| 2005/08/31 | 420 | 425 | 420 | 425 | 2,000 |
| 2005/08/30 | 415 | 419 | 415 | 419 | 3,000 |
| 2005/08/25 | 433 | 433 | 433 | 433 | 1,000 |
| 2005/08/23 | 420 | 434 | 415 | 434 | 12,000 |
| 2005/08/22 | 449 | 449 | 419 | 445 | 10,000 |
| 2005/08/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2005/08/18 | 447 | 447 | 445 | 446 | 5,000 |
| 2005/08/17 | 436 | 447 | 436 | 447 | 4,000 |
| 2005/08/16 | 436 | 436 | 436 | 436 | 2,000 |
| 2005/08/15 | 435 | 435 | 435 | 435 | 3,000 |
| 2005/08/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/08/11 | 443 | 443 | 443 | 443 | 1,000 |
| 2005/08/10 | 438 | 443 | 438 | 443 | 5,000 |
| 2005/08/09 | 423 | 438 | 423 | 438 | 6,000 |
| 2005/08/08 | 414 | 439 | 414 | 439 | 7,000 |
| 2005/08/05 | 440 | 450 | 440 | 450 | 4,000 |
| 2005/08/04 | 454 | 454 | 450 | 452 | 16,000 |
| 2005/08/03 | 440 | 454 | 440 | 454 | 4,000 |
| 2005/08/02 | 460 | 460 | 455 | 456 | 12,000 |
| 2005/08/01 | 458 | 460 | 457 | 458 | 11,000 |
| 2005/07/29 | 455 | 457 | 448 | 457 | 6,000 |
| 2005/07/28 | 453 | 457 | 447 | 450 | 6,000 |
| 2005/07/27 | 449 | 449 | 441 | 449 | 4,000 |
| 2005/07/26 | 451 | 454 | 449 | 449 | 7,000 |
| 2005/07/25 | 455 | 460 | 451 | 456 | 37,000 |
| 2005/07/22 | 445 | 466 | 444 | 460 | 97,000 |
| 2005/07/21 | 434 | 440 | 434 | 440 | 3,000 |
| 2005/07/20 | 440 | 440 | 429 | 434 | 10,000 |
| 2005/07/19 | 440 | 440 | 430 | 430 | 4,000 |
| 2005/07/15 | 440 | 445 | 440 | 442 | 8,000 |
| 2005/07/14 | 447 | 447 | 440 | 443 | 14,000 |
| 2005/07/13 | 419 | 449 | 419 | 449 | 24,000 |
| 2005/07/12 | 428 | 428 | 415 | 424 | 27,000 |
| 2005/07/11 | 442 | 447 | 425 | 434 | 24,000 |
| 2005/07/08 | 453 | 454 | 437 | 442 | 33,000 |
| 2005/07/07 | 478 | 480 | 450 | 454 | 143,000 |
| 2005/07/06 | 440 | 475 | 440 | 475 | 51,000 |
| 2005/07/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/07/04 | 390 | 391 | 390 | 390 | 5,000 |
| 2005/07/01 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/06/30 | 398 | 398 | 390 | 395 | 5,000 |
| 2005/06/28 | 386 | 386 | 386 | 386 | 1,000 |
| 2005/06/27 | 398 | 398 | 398 | 398 | 1,000 |
| 2005/06/24 | 399 | 399 | 398 | 398 | 2,000 |
| 2005/06/23 | 391 | 391 | 391 | 391 | 1,000 |
| 2005/06/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2005/06/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2005/06/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/06/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/06/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/06/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/13 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/06/10 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/06/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/06/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/05/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/05/30 | 385 | 385 | 380 | 380 | 6,000 |
| 2005/05/27 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/05/25 | 399 | 400 | 399 | 400 | 4,000 |
| 2005/05/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/05/20 | 420 | 420 | 395 | 395 | 5,000 |
| 2005/05/19 | 400 | 405 | 400 | 405 | 3,000 |
| 2005/05/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/05/13 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/05/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/05/09 | 435 | 435 | 420 | 420 | 3,000 |
| 2005/05/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/05/02 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/04/27 | 440 | 440 | 440 | 440 | 10,000 |
| 2005/04/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/04/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/20 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/04/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/04/13 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/04/11 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/04/07 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/04/06 | 420 | 445 | 420 | 445 | 2,000 |
| 2005/04/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/04/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/04/01 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/03/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/03/30 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/03/28 | 450 | 450 | 449 | 449 | 2,000 |
| 2005/03/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/03/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/03/23 | 450 | 450 | 450 | 450 | 8,000 |
| 2005/03/22 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/03/18 | 445 | 445 | 445 | 445 | 4,000 |
| 2005/03/17 | 445 | 445 | 445 | 445 | 4,000 |
| 2005/03/15 | 446 | 446 | 442 | 442 | 2,000 |
| 2005/03/14 | 500 | 500 | 436 | 446 | 35,000 |
| 2005/03/11 | 495 | 495 | 470 | 491 | 47,000 |
| 2005/03/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/03/09 | 430 | 430 | 401 | 411 | 5,000 |
| 2005/03/08 | 426 | 430 | 420 | 430 | 4,000 |
| 2005/03/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/03/04 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/03/03 | 452 | 452 | 450 | 450 | 9,000 |
| 2005/03/02 | 452 | 452 | 450 | 450 | 2,000 |
| 2005/02/28 | 442 | 444 | 442 | 444 | 2,000 |
| 2005/02/25 | 446 | 446 | 444 | 444 | 2,000 |
| 2005/02/21 | 401 | 420 | 401 | 420 | 6,000 |
| 2005/02/18 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/02/17 | 403 | 403 | 402 | 402 | 3,000 |
| 2005/02/10 | 411 | 411 | 400 | 400 | 10,000 |
| 2005/02/09 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/02/08 | 425 | 425 | 420 | 420 | 3,000 |
| 2005/02/07 | 429 | 429 | 429 | 429 | 3,000 |
| 2005/02/02 | 436 | 436 | 431 | 431 | 3,000 |
| 2005/02/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/01/31 | 451 | 451 | 440 | 441 | 15,000 |
| 2005/01/28 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/01/26 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/01/25 | 430 | 450 | 430 | 440 | 11,000 |
| 2005/01/24 | 405 | 430 | 405 | 430 | 8,000 |
| 2005/01/21 | 409 | 410 | 400 | 400 | 6,000 |
| 2005/01/20 | 420 | 420 | 405 | 405 | 11,000 |
| 2005/01/19 | 395 | 400 | 395 | 400 | 5,000 |
| 2005/01/18 | 380 | 400 | 380 | 400 | 8,000 |
| 2005/01/13 | 375 | 376 | 375 | 375 | 4,000 |
| 2005/01/12 | 375 | 376 | 375 | 375 | 4,000 |
| 2005/01/11 | 374 | 375 | 374 | 375 | 6,000 |
| 2005/01/06 | 380 | 380 | 372 | 373 | 5,000 |
| 2005/01/05 | 385 | 388 | 385 | 388 | 4,000 |
| 2005/01/04 | 375 | 375 | 370 | 370 | 3,000 |