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 |
|---|---|---|---|---|---|
| 2006/12/29 | 250 | 250 | 250 | 250 | 9,000 |
| 2006/12/28 | 230 | 251 | 230 | 249 | 39,000 |
| 2006/12/27 | 230 | 235 | 227 | 230 | 32,000 |
| 2006/12/26 | 225 | 225 | 221 | 223 | 8,000 |
| 2006/12/25 | 218 | 223 | 218 | 223 | 11,000 |
| 2006/12/22 | 220 | 220 | 217 | 217 | 3,000 |
| 2006/12/21 | 223 | 226 | 216 | 224 | 21,000 |
| 2006/12/20 | 230 | 230 | 225 | 226 | 12,000 |
| 2006/12/19 | 236 | 236 | 228 | 228 | 7,000 |
| 2006/12/18 | 236 | 236 | 231 | 231 | 7,000 |
| 2006/12/15 | 248 | 249 | 235 | 246 | 18,000 |
| 2006/12/14 | 244 | 244 | 244 | 244 | 1,000 |
| 2006/12/13 | 235 | 239 | 235 | 239 | 3,000 |
| 2006/12/12 | 245 | 245 | 237 | 243 | 5,000 |
| 2006/12/11 | 254 | 254 | 248 | 248 | 6,000 |
| 2006/12/08 | 255 | 255 | 254 | 254 | 9,000 |
| 2006/12/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/12/06 | 250 | 256 | 246 | 256 | 8,000 |
| 2006/12/05 | 255 | 256 | 250 | 251 | 11,000 |
| 2006/12/04 | 261 | 261 | 248 | 256 | 10,000 |
| 2006/12/01 | 258 | 258 | 251 | 258 | 8,000 |
| 2006/11/30 | 240 | 258 | 238 | 253 | 83,000 |
| 2006/11/29 | 235 | 240 | 235 | 240 | 6,000 |
| 2006/11/27 | 236 | 236 | 226 | 230 | 4,000 |
| 2006/11/24 | 215 | 222 | 215 | 221 | 5,000 |
| 2006/11/22 | 210 | 211 | 210 | 210 | 4,000 |
| 2006/11/21 | 215 | 215 | 210 | 210 | 7,000 |
| 2006/11/20 | 225 | 225 | 220 | 224 | 12,000 |
| 2006/11/17 | 223 | 223 | 220 | 220 | 8,000 |
| 2006/11/16 | 227 | 227 | 215 | 215 | 10,000 |
| 2006/11/15 | 238 | 238 | 228 | 228 | 3,000 |
| 2006/11/14 | 244 | 244 | 220 | 235 | 19,000 |
| 2006/11/13 | 246 | 246 | 245 | 245 | 4,000 |
| 2006/11/10 | 246 | 249 | 246 | 249 | 11,000 |
| 2006/11/09 | 244 | 244 | 240 | 241 | 17,000 |
| 2006/11/08 | 246 | 248 | 239 | 239 | 10,000 |
| 2006/11/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/11/06 | 240 | 249 | 237 | 249 | 10,000 |
| 2006/11/02 | 246 | 260 | 235 | 260 | 22,000 |
| 2006/11/01 | 266 | 266 | 250 | 255 | 11,000 |
| 2006/10/31 | 260 | 265 | 255 | 265 | 12,000 |
| 2006/10/30 | 267 | 267 | 255 | 255 | 29,000 |
| 2006/10/27 | 260 | 269 | 260 | 267 | 39,000 |
| 2006/10/26 | 260 | 260 | 258 | 260 | 22,000 |
| 2006/10/25 | 251 | 259 | 251 | 255 | 42,000 |
| 2006/10/24 | 245 | 250 | 245 | 250 | 68,000 |
| 2006/10/23 | 240 | 245 | 240 | 245 | 9,000 |
| 2006/10/20 | 242 | 243 | 240 | 240 | 13,000 |
| 2006/10/19 | 238 | 240 | 238 | 240 | 20,000 |
| 2006/10/18 | 238 | 238 | 228 | 233 | 6,000 |
| 2006/10/17 | 225 | 235 | 225 | 235 | 5,000 |
| 2006/10/16 | 215 | 225 | 215 | 225 | 17,000 |
| 2006/10/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/10/12 | 208 | 211 | 208 | 211 | 3,000 |
| 2006/10/11 | 215 | 215 | 212 | 212 | 3,000 |
| 2006/10/10 | 231 | 231 | 230 | 230 | 20,000 |
| 2006/10/06 | 244 | 244 | 235 | 241 | 52,000 |
| 2006/10/05 | 235 | 242 | 230 | 242 | 68,000 |
| 2006/10/04 | 219 | 235 | 219 | 230 | 24,000 |
| 2006/10/03 | 219 | 219 | 219 | 219 | 2,000 |
| 2006/09/29 | 212 | 219 | 212 | 219 | 5,000 |
| 2006/09/28 | 207 | 209 | 207 | 208 | 7,000 |
| 2006/09/27 | 207 | 207 | 205 | 205 | 5,000 |
| 2006/09/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2006/09/25 | 207 | 207 | 207 | 207 | 7,000 |
| 2006/09/22 | 210 | 210 | 207 | 207 | 14,000 |
| 2006/09/21 | 207 | 210 | 207 | 210 | 4,000 |
| 2006/09/20 | 210 | 210 | 209 | 210 | 10,000 |
| 2006/09/15 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/09/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/09/13 | 215 | 220 | 206 | 220 | 14,000 |
| 2006/09/12 | 215 | 215 | 215 | 215 | 10,000 |
| 2006/09/08 | 211 | 226 | 211 | 226 | 11,000 |
| 2006/09/06 | 224 | 224 | 224 | 224 | 2,000 |
| 2006/09/05 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/09/04 | 220 | 220 | 220 | 220 | 5,000 |
| 2006/09/01 | 213 | 213 | 210 | 210 | 6,000 |
| 2006/08/31 | 220 | 220 | 216 | 216 | 2,000 |
| 2006/08/28 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/08/25 | 220 | 222 | 220 | 221 | 5,000 |
| 2006/08/24 | 224 | 224 | 219 | 219 | 5,000 |
| 2006/08/23 | 224 | 225 | 221 | 221 | 8,000 |
| 2006/08/22 | 219 | 223 | 219 | 223 | 3,000 |
| 2006/08/21 | 225 | 225 | 218 | 218 | 13,000 |
| 2006/08/18 | 215 | 220 | 215 | 220 | 3,000 |
| 2006/08/17 | 219 | 220 | 218 | 220 | 16,000 |
| 2006/08/15 | 219 | 219 | 219 | 219 | 2,000 |
| 2006/08/14 | 207 | 207 | 207 | 207 | 20,000 |
| 2006/08/11 | 215 | 215 | 202 | 211 | 12,000 |
| 2006/08/10 | 215 | 228 | 215 | 218 | 8,000 |
| 2006/08/09 | 224 | 224 | 224 | 224 | 1,000 |
| 2006/08/08 | 222 | 222 | 220 | 221 | 4,000 |
| 2006/08/04 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/08/03 | 209 | 209 | 208 | 208 | 2,000 |
| 2006/07/31 | 220 | 225 | 217 | 224 | 7,000 |
| 2006/07/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/07/27 | 210 | 211 | 205 | 211 | 7,000 |
| 2006/07/26 | 229 | 229 | 204 | 204 | 6,000 |
| 2006/07/25 | 201 | 259 | 195 | 235 | 75,000 |
| 2006/07/24 | 195 | 200 | 195 | 200 | 3,000 |
| 2006/07/21 | 199 | 199 | 195 | 196 | 14,000 |
| 2006/07/20 | 200 | 205 | 200 | 200 | 11,000 |
| 2006/07/19 | 201 | 201 | 191 | 191 | 18,000 |
| 2006/07/18 | 210 | 210 | 200 | 201 | 30,000 |
| 2006/07/14 | 210 | 210 | 210 | 210 | 4,000 |
| 2006/07/13 | 213 | 213 | 210 | 210 | 4,000 |
| 2006/07/12 | 218 | 218 | 218 | 218 | 5,000 |
| 2006/07/11 | 217 | 220 | 217 | 220 | 2,000 |
| 2006/07/10 | 225 | 225 | 224 | 225 | 9,000 |
| 2006/07/07 | 222 | 222 | 222 | 222 | 5,000 |
| 2006/07/06 | 222 | 222 | 222 | 222 | 1,000 |
| 2006/07/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/07/04 | 219 | 226 | 219 | 222 | 15,000 |
| 2006/07/03 | 216 | 216 | 214 | 214 | 5,000 |
| 2006/06/30 | 229 | 229 | 216 | 222 | 8,000 |
| 2006/06/29 | 220 | 228 | 220 | 228 | 7,000 |
| 2006/06/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/06/27 | 220 | 220 | 218 | 218 | 6,000 |
| 2006/06/26 | 220 | 220 | 215 | 216 | 6,000 |
| 2006/06/23 | 230 | 230 | 220 | 225 | 3,000 |
| 2006/06/22 | 229 | 229 | 229 | 229 | 8,000 |
| 2006/06/21 | 228 | 228 | 225 | 225 | 6,000 |
| 2006/06/20 | 232 | 240 | 231 | 231 | 19,000 |
| 2006/06/19 | 230 | 230 | 230 | 230 | 14,000 |
| 2006/06/16 | 215 | 238 | 213 | 220 | 75,000 |
| 2006/06/15 | 210 | 211 | 207 | 207 | 7,000 |
| 2006/06/14 | 206 | 206 | 205 | 205 | 5,000 |
| 2006/06/13 | 210 | 210 | 206 | 206 | 5,000 |
| 2006/06/12 | 210 | 211 | 207 | 210 | 11,000 |
| 2006/06/09 | 204 | 211 | 204 | 210 | 16,000 |
| 2006/06/08 | 212 | 212 | 201 | 212 | 28,000 |
| 2006/06/07 | 211 | 220 | 210 | 217 | 27,000 |
| 2006/06/06 | 224 | 239 | 211 | 211 | 77,000 |
| 2006/06/05 | 220 | 229 | 210 | 221 | 110,000 |
| 2006/06/02 | 203 | 274 | 203 | 240 | 417,000 |
| 2006/06/01 | 222 | 222 | 200 | 200 | 19,000 |
| 2006/05/31 | 231 | 231 | 210 | 221 | 21,000 |
| 2006/05/30 | 240 | 240 | 233 | 234 | 7,000 |
| 2006/05/29 | 240 | 240 | 234 | 240 | 7,000 |
| 2006/05/26 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/05/25 | 239 | 240 | 236 | 240 | 5,000 |
| 2006/05/24 | 233 | 240 | 233 | 237 | 21,000 |
| 2006/05/23 | 244 | 244 | 230 | 231 | 43,000 |
| 2006/05/22 | 255 | 261 | 248 | 248 | 15,000 |
| 2006/05/19 | 246 | 247 | 241 | 245 | 15,000 |
| 2006/05/18 | 242 | 247 | 241 | 247 | 8,000 |
| 2006/05/17 | 244 | 245 | 244 | 245 | 5,000 |
| 2006/05/16 | 256 | 261 | 240 | 242 | 21,000 |
| 2006/05/15 | 259 | 266 | 254 | 266 | 5,000 |
| 2006/05/12 | 256 | 260 | 247 | 260 | 20,000 |
| 2006/05/11 | 257 | 260 | 256 | 256 | 27,000 |
| 2006/05/10 | 272 | 275 | 265 | 265 | 23,000 |
| 2006/05/09 | 260 | 280 | 260 | 280 | 57,000 |
| 2006/05/08 | 247 | 257 | 245 | 257 | 28,000 |
| 2006/05/02 | 248 | 248 | 244 | 244 | 30,000 |
| 2006/05/01 | 245 | 260 | 244 | 255 | 48,000 |
| 2006/04/28 | 268 | 268 | 262 | 264 | 23,000 |
| 2006/04/27 | 265 | 268 | 263 | 265 | 21,000 |
| 2006/04/26 | 270 | 270 | 266 | 266 | 9,000 |
| 2006/04/25 | 275 | 275 | 272 | 272 | 18,000 |
| 2006/04/24 | 280 | 280 | 270 | 271 | 26,000 |
| 2006/04/21 | 276 | 289 | 274 | 275 | 120,000 |
| 2006/04/20 | 274 | 276 | 273 | 275 | 49,000 |
| 2006/04/19 | 270 | 277 | 270 | 271 | 74,000 |
| 2006/04/18 | 261 | 267 | 261 | 267 | 90,000 |
| 2006/04/17 | 270 | 270 | 260 | 262 | 59,000 |
| 2006/04/14 | 278 | 283 | 270 | 270 | 51,000 |
| 2006/04/13 | 278 | 285 | 275 | 276 | 74,000 |
| 2006/04/12 | 295 | 295 | 277 | 279 | 135,000 |
| 2006/04/11 | 313 | 326 | 291 | 292 | 894,000 |
| 2006/04/10 | 260 | 293 | 254 | 289 | 1,186,000 |
| 2006/04/07 | 250 | 255 | 250 | 252 | 80,000 |
| 2006/04/06 | 248 | 248 | 246 | 248 | 12,000 |
| 2006/04/05 | 250 | 250 | 246 | 246 | 44,000 |
| 2006/04/04 | 245 | 249 | 245 | 248 | 39,000 |
| 2006/04/03 | 237 | 242 | 236 | 242 | 55,000 |
| 2006/03/31 | 236 | 236 | 234 | 235 | 10,000 |
| 2006/03/30 | 235 | 236 | 233 | 234 | 22,000 |
| 2006/03/29 | 239 | 239 | 232 | 235 | 22,000 |
| 2006/03/28 | 238 | 238 | 232 | 236 | 16,000 |
| 2006/03/27 | 238 | 238 | 235 | 235 | 37,000 |
| 2006/03/24 | 237 | 237 | 234 | 236 | 35,000 |
| 2006/03/23 | 237 | 239 | 237 | 238 | 30,000 |
| 2006/03/22 | 238 | 239 | 237 | 237 | 20,000 |
| 2006/03/20 | 240 | 242 | 238 | 238 | 57,000 |
| 2006/03/17 | 235 | 237 | 235 | 237 | 27,000 |
| 2006/03/16 | 250 | 250 | 231 | 235 | 80,000 |
| 2006/03/15 | 265 | 265 | 250 | 251 | 178,000 |
| 2006/03/14 | 251 | 265 | 249 | 265 | 64,000 |
| 2006/03/13 | 255 | 255 | 240 | 240 | 15,000 |
| 2006/03/10 | 252 | 252 | 240 | 240 | 17,000 |
| 2006/03/08 | 251 | 251 | 250 | 250 | 12,000 |
| 2006/03/07 | 261 | 261 | 250 | 250 | 3,000 |
| 2006/03/06 | 240 | 260 | 240 | 260 | 10,000 |
| 2006/03/03 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/03/01 | 248 | 250 | 240 | 250 | 14,000 |
| 2006/02/28 | 248 | 250 | 248 | 250 | 2,000 |
| 2006/02/27 | 251 | 251 | 243 | 243 | 8,000 |
| 2006/02/24 | 235 | 250 | 235 | 245 | 12,000 |
| 2006/02/23 | 227 | 237 | 227 | 237 | 23,000 |
| 2006/02/22 | 229 | 229 | 225 | 226 | 6,000 |
| 2006/02/21 | 227 | 229 | 220 | 229 | 34,000 |
| 2006/02/20 | 225 | 235 | 225 | 227 | 24,000 |
| 2006/02/17 | 259 | 259 | 241 | 243 | 20,000 |
| 2006/02/16 | 260 | 260 | 255 | 260 | 24,000 |
| 2006/02/15 | 245 | 260 | 245 | 260 | 41,000 |
| 2006/02/14 | 245 | 245 | 242 | 243 | 26,000 |
| 2006/02/13 | 244 | 250 | 240 | 242 | 44,000 |
| 2006/02/10 | 282 | 282 | 276 | 279 | 17,000 |
| 2006/02/09 | 291 | 291 | 290 | 290 | 11,000 |
| 2006/02/08 | 297 | 297 | 295 | 295 | 15,000 |
| 2006/02/07 | 290 | 296 | 290 | 296 | 15,000 |
| 2006/02/06 | 297 | 297 | 285 | 290 | 26,000 |
| 2006/02/03 | 285 | 306 | 280 | 287 | 53,000 |
| 2006/02/02 | 305 | 305 | 291 | 291 | 19,000 |
| 2006/02/01 | 300 | 303 | 300 | 300 | 30,000 |
| 2006/01/31 | 302 | 308 | 300 | 300 | 40,000 |
| 2006/01/30 | 305 | 323 | 298 | 300 | 202,000 |
| 2006/01/27 | 295 | 295 | 286 | 292 | 57,000 |
| 2006/01/26 | 280 | 286 | 276 | 286 | 47,000 |
| 2006/01/25 | 296 | 298 | 293 | 295 | 41,000 |
| 2006/01/24 | 304 | 304 | 276 | 286 | 35,000 |
| 2006/01/23 | 322 | 322 | 300 | 300 | 30,000 |
| 2006/01/20 | 350 | 352 | 320 | 325 | 70,000 |
| 2006/01/19 | 345 | 360 | 345 | 360 | 13,000 |
| 2006/01/18 | 388 | 388 | 350 | 375 | 14,000 |
| 2006/01/17 | 388 | 398 | 388 | 392 | 21,000 |
| 2006/01/16 | 379 | 390 | 379 | 388 | 42,000 |
| 2006/01/13 | 371 | 379 | 370 | 379 | 9,000 |
| 2006/01/12 | 375 | 375 | 370 | 370 | 8,000 |
| 2006/01/11 | 382 | 382 | 375 | 375 | 6,000 |
| 2006/01/10 | 398 | 398 | 382 | 382 | 14,000 |
| 2006/01/06 | 396 | 396 | 386 | 393 | 18,000 |
| 2006/01/05 | 400 | 401 | 380 | 395 | 23,000 |
| 2006/01/04 | 372 | 400 | 372 | 400 | 7,000 |