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 |
---|---|---|---|---|---|
2007/12/28 | 265 | 268 | 265 | 268 | 2,000 |
2007/12/27 | 260 | 260 | 260 | 260 | 8,000 |
2007/12/26 | 265 | 265 | 260 | 260 | 13,000 |
2007/12/25 | 272 | 272 | 272 | 272 | 1,000 |
2007/12/21 | 265 | 270 | 265 | 270 | 7,000 |
2007/12/20 | 273 | 273 | 272 | 272 | 5,000 |
2007/12/19 | 267 | 267 | 262 | 262 | 15,000 |
2007/12/18 | 277 | 277 | 268 | 270 | 8,000 |
2007/12/17 | 272 | 275 | 268 | 268 | 10,000 |
2007/12/14 | 275 | 275 | 267 | 267 | 3,000 |
2007/12/13 | 280 | 280 | 267 | 270 | 6,000 |
2007/12/12 | 266 | 266 | 266 | 266 | 1,000 |
2007/12/11 | 262 | 262 | 262 | 262 | 2,000 |
2007/12/10 | 280 | 282 | 280 | 282 | 6,000 |
2007/12/07 | 279 | 279 | 279 | 279 | 1,000 |
2007/12/06 | 280 | 280 | 280 | 280 | 11,000 |
2007/12/05 | 280 | 280 | 279 | 280 | 22,000 |
2007/12/03 | 284 | 285 | 284 | 285 | 4,000 |
2007/11/30 | 280 | 280 | 280 | 280 | 12,000 |
2007/11/29 | 280 | 280 | 280 | 280 | 7,000 |
2007/11/28 | 280 | 280 | 280 | 280 | 1,000 |
2007/11/27 | 265 | 275 | 265 | 275 | 6,000 |
2007/11/26 | 280 | 280 | 270 | 270 | 3,000 |
2007/11/22 | 284 | 285 | 280 | 280 | 56,000 |
2007/11/21 | 280 | 280 | 279 | 279 | 4,000 |
2007/11/20 | 265 | 280 | 257 | 280 | 27,000 |
2007/11/19 | 267 | 267 | 265 | 265 | 2,000 |
2007/11/15 | 265 | 270 | 265 | 270 | 4,000 |
2007/11/14 | 270 | 270 | 260 | 270 | 82,000 |
2007/11/12 | 250 | 251 | 250 | 251 | 6,000 |
2007/11/09 | 265 | 265 | 265 | 265 | 2,000 |
2007/11/08 | 255 | 265 | 255 | 265 | 7,000 |
2007/11/07 | 275 | 275 | 275 | 275 | 7,000 |
2007/11/06 | 290 | 290 | 275 | 275 | 7,000 |
2007/11/05 | 290 | 290 | 275 | 290 | 10,000 |
2007/11/02 | 275 | 299 | 275 | 295 | 7,000 |
2007/11/01 | 294 | 300 | 294 | 295 | 16,000 |
2007/10/31 | 303 | 303 | 295 | 295 | 9,000 |
2007/10/30 | 303 | 303 | 303 | 303 | 5,000 |
2007/10/29 | 305 | 305 | 297 | 298 | 49,000 |
2007/10/26 | 300 | 305 | 296 | 296 | 18,000 |
2007/10/25 | 299 | 300 | 299 | 300 | 12,000 |
2007/10/24 | 281 | 299 | 281 | 299 | 30,000 |
2007/10/23 | 280 | 280 | 279 | 280 | 9,000 |
2007/10/22 | 290 | 290 | 285 | 285 | 10,000 |
2007/10/19 | 289 | 289 | 287 | 287 | 4,000 |
2007/10/18 | 290 | 290 | 290 | 290 | 28,000 |
2007/10/17 | 280 | 290 | 280 | 290 | 8,000 |
2007/10/16 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/15 | 293 | 293 | 285 | 285 | 8,000 |
2007/10/12 | 298 | 298 | 292 | 292 | 2,000 |
2007/10/11 | 295 | 298 | 295 | 298 | 5,000 |
2007/10/10 | 291 | 295 | 291 | 295 | 12,000 |
2007/10/09 | 299 | 299 | 290 | 292 | 7,000 |
2007/10/05 | 290 | 295 | 290 | 294 | 16,000 |
2007/10/04 | 290 | 296 | 290 | 290 | 10,000 |
2007/10/03 | 295 | 300 | 285 | 285 | 13,000 |
2007/10/02 | 290 | 290 | 290 | 290 | 4,000 |
2007/10/01 | 290 | 290 | 290 | 290 | 1,000 |
2007/09/28 | 289 | 290 | 280 | 290 | 16,000 |
2007/09/26 | 281 | 281 | 280 | 280 | 5,000 |
2007/09/25 | 296 | 296 | 281 | 281 | 2,000 |
2007/09/21 | 280 | 295 | 280 | 290 | 20,000 |
2007/09/20 | 288 | 290 | 288 | 290 | 22,000 |
2007/09/19 | 280 | 285 | 266 | 285 | 9,000 |
2007/09/18 | 290 | 290 | 280 | 290 | 19,000 |
2007/09/14 | 280 | 291 | 280 | 290 | 45,000 |
2007/09/13 | 279 | 279 | 275 | 275 | 13,000 |
2007/09/11 | 260 | 280 | 260 | 280 | 13,000 |
2007/09/10 | 269 | 270 | 260 | 265 | 16,000 |
2007/09/06 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/05 | 277 | 277 | 276 | 276 | 2,000 |
2007/09/04 | 280 | 281 | 278 | 278 | 5,000 |
2007/09/03 | 280 | 280 | 280 | 280 | 10,000 |
2007/08/31 | 275 | 279 | 274 | 279 | 13,000 |
2007/08/30 | 271 | 273 | 271 | 271 | 4,000 |
2007/08/29 | 276 | 276 | 264 | 270 | 12,000 |
2007/08/28 | 275 | 279 | 275 | 279 | 9,000 |
2007/08/27 | 275 | 275 | 270 | 275 | 12,000 |
2007/08/24 | 271 | 273 | 271 | 273 | 3,000 |
2007/08/23 | 274 | 274 | 270 | 270 | 8,000 |
2007/08/22 | 274 | 274 | 269 | 270 | 7,000 |
2007/08/21 | 270 | 271 | 270 | 271 | 5,000 |
2007/08/20 | 280 | 284 | 270 | 270 | 11,000 |
2007/08/17 | 285 | 285 | 258 | 275 | 25,000 |
2007/08/16 | 275 | 285 | 265 | 285 | 44,000 |
2007/08/15 | 280 | 280 | 279 | 280 | 14,000 |
2007/08/14 | 280 | 284 | 275 | 280 | 8,000 |
2007/08/13 | 291 | 291 | 286 | 290 | 6,000 |
2007/08/10 | 280 | 284 | 270 | 284 | 12,000 |
2007/08/09 | 290 | 295 | 285 | 285 | 41,000 |
2007/08/08 | 288 | 288 | 265 | 285 | 20,000 |
2007/08/07 | 310 | 310 | 284 | 290 | 35,000 |
2007/08/06 | 309 | 312 | 306 | 312 | 20,000 |
2007/08/03 | 334 | 334 | 321 | 321 | 22,000 |
2007/08/02 | 341 | 341 | 321 | 321 | 41,000 |
2007/08/01 | 335 | 343 | 330 | 339 | 58,000 |
2007/07/31 | 311 | 340 | 311 | 339 | 74,000 |
2007/07/30 | 314 | 320 | 305 | 307 | 118,000 |
2007/07/27 | 294 | 294 | 275 | 294 | 35,000 |
2007/07/26 | 305 | 305 | 295 | 295 | 20,000 |
2007/07/25 | 307 | 307 | 295 | 307 | 11,000 |
2007/07/24 | 307 | 307 | 300 | 302 | 44,000 |
2007/07/23 | 299 | 305 | 290 | 305 | 35,000 |
2007/07/20 | 306 | 306 | 303 | 305 | 25,000 |
2007/07/19 | 300 | 305 | 295 | 305 | 28,000 |
2007/07/18 | 292 | 304 | 291 | 300 | 65,000 |
2007/07/17 | 290 | 297 | 288 | 292 | 35,000 |
2007/07/13 | 291 | 291 | 288 | 290 | 20,000 |
2007/07/12 | 295 | 300 | 284 | 291 | 70,000 |
2007/07/11 | 286 | 299 | 286 | 291 | 49,000 |
2007/07/10 | 298 | 299 | 289 | 296 | 44,000 |
2007/07/09 | 286 | 300 | 285 | 298 | 114,000 |
2007/07/06 | 280 | 286 | 278 | 280 | 35,000 |
2007/07/05 | 285 | 288 | 280 | 288 | 44,000 |
2007/07/04 | 281 | 295 | 275 | 293 | 276,000 |
2007/07/03 | 269 | 281 | 268 | 281 | 153,000 |
2007/07/02 | 251 | 273 | 251 | 264 | 73,000 |
2007/06/29 | 254 | 254 | 250 | 251 | 12,000 |
2007/06/28 | 251 | 253 | 251 | 251 | 36,000 |
2007/06/27 | 251 | 255 | 245 | 253 | 60,000 |
2007/06/26 | 256 | 256 | 251 | 251 | 11,000 |
2007/06/25 | 251 | 254 | 249 | 252 | 39,000 |
2007/06/22 | 258 | 258 | 246 | 252 | 50,000 |
2007/06/21 | 240 | 260 | 240 | 260 | 153,000 |
2007/06/20 | 241 | 241 | 240 | 240 | 25,000 |
2007/06/19 | 244 | 244 | 240 | 241 | 39,000 |
2007/06/18 | 230 | 241 | 229 | 235 | 140,000 |
2007/06/15 | 225 | 229 | 221 | 224 | 64,000 |
2007/06/14 | 222 | 224 | 220 | 223 | 23,000 |
2007/06/13 | 221 | 221 | 221 | 221 | 1,000 |
2007/06/12 | 225 | 225 | 220 | 220 | 25,000 |
2007/06/11 | 224 | 225 | 224 | 225 | 5,000 |
2007/06/08 | 223 | 223 | 220 | 221 | 35,000 |
2007/06/07 | 228 | 228 | 222 | 223 | 14,000 |
2007/06/06 | 225 | 228 | 225 | 228 | 27,000 |
2007/06/05 | 225 | 229 | 222 | 223 | 51,000 |
2007/06/04 | 230 | 234 | 225 | 225 | 24,000 |
2007/06/01 | 228 | 228 | 224 | 225 | 21,000 |
2007/05/31 | 226 | 227 | 226 | 227 | 9,000 |
2007/05/30 | 230 | 230 | 228 | 228 | 3,000 |
2007/05/29 | 229 | 234 | 227 | 230 | 23,000 |
2007/05/28 | 236 | 236 | 236 | 236 | 1,000 |
2007/05/25 | 240 | 241 | 230 | 241 | 18,000 |
2007/05/23 | 243 | 243 | 240 | 241 | 9,000 |
2007/05/22 | 238 | 247 | 238 | 246 | 54,000 |
2007/05/21 | 238 | 238 | 231 | 238 | 19,000 |
2007/05/18 | 236 | 239 | 235 | 238 | 14,000 |
2007/05/17 | 235 | 235 | 225 | 225 | 4,000 |
2007/05/15 | 230 | 230 | 230 | 230 | 1,000 |
2007/05/14 | 242 | 243 | 236 | 236 | 37,000 |
2007/05/11 | 237 | 241 | 235 | 241 | 41,000 |
2007/05/10 | 236 | 238 | 234 | 234 | 30,000 |
2007/05/09 | 235 | 238 | 232 | 233 | 17,000 |
2007/05/08 | 231 | 233 | 225 | 225 | 14,000 |
2007/05/07 | 238 | 238 | 233 | 233 | 58,000 |
2007/05/02 | 224 | 231 | 224 | 231 | 10,000 |
2007/05/01 | 228 | 228 | 228 | 228 | 1,000 |
2007/04/27 | 219 | 230 | 217 | 230 | 24,000 |
2007/04/26 | 216 | 221 | 216 | 221 | 18,000 |
2007/04/25 | 231 | 231 | 216 | 216 | 8,000 |
2007/04/24 | 218 | 231 | 218 | 231 | 13,000 |
2007/04/23 | 218 | 218 | 218 | 218 | 1,000 |
2007/04/20 | 218 | 218 | 218 | 218 | 7,000 |
2007/04/19 | 216 | 217 | 215 | 217 | 9,000 |
2007/04/18 | 222 | 222 | 217 | 218 | 11,000 |
2007/04/17 | 223 | 223 | 222 | 222 | 6,000 |
2007/04/16 | 228 | 228 | 225 | 227 | 8,000 |
2007/04/13 | 229 | 229 | 225 | 228 | 11,000 |
2007/04/12 | 225 | 228 | 225 | 228 | 3,000 |
2007/04/11 | 227 | 227 | 225 | 225 | 13,000 |
2007/04/10 | 228 | 228 | 227 | 227 | 2,000 |
2007/04/09 | 231 | 231 | 231 | 231 | 1,000 |
2007/04/06 | 233 | 233 | 226 | 226 | 17,000 |
2007/04/05 | 226 | 233 | 226 | 233 | 11,000 |
2007/04/04 | 232 | 232 | 226 | 226 | 7,000 |
2007/04/02 | 231 | 235 | 229 | 229 | 19,000 |
2007/03/30 | 231 | 231 | 226 | 231 | 31,000 |
2007/03/29 | 231 | 231 | 230 | 230 | 2,000 |
2007/03/27 | 227 | 227 | 227 | 227 | 2,000 |
2007/03/26 | 234 | 234 | 228 | 228 | 6,000 |
2007/03/23 | 238 | 238 | 234 | 234 | 9,000 |
2007/03/22 | 237 | 239 | 235 | 238 | 87,000 |
2007/03/20 | 233 | 235 | 232 | 235 | 43,000 |
2007/03/19 | 234 | 235 | 230 | 231 | 11,000 |
2007/03/16 | 236 | 237 | 231 | 231 | 49,000 |
2007/03/15 | 233 | 235 | 230 | 235 | 100,000 |
2007/03/14 | 230 | 230 | 227 | 228 | 10,000 |
2007/03/13 | 230 | 234 | 230 | 230 | 25,000 |
2007/03/12 | 233 | 234 | 232 | 233 | 38,000 |
2007/03/09 | 231 | 234 | 229 | 233 | 85,000 |
2007/03/08 | 230 | 231 | 227 | 229 | 93,000 |
2007/03/07 | 241 | 243 | 240 | 240 | 7,000 |
2007/03/06 | 244 | 244 | 244 | 244 | 2,000 |
2007/03/05 | 241 | 241 | 240 | 240 | 23,000 |
2007/03/02 | 246 | 246 | 246 | 246 | 2,000 |
2007/03/01 | 256 | 256 | 245 | 245 | 2,000 |
2007/02/28 | 243 | 244 | 242 | 242 | 25,000 |
2007/02/27 | 255 | 255 | 247 | 247 | 6,000 |
2007/02/26 | 255 | 255 | 250 | 254 | 10,000 |
2007/02/23 | 256 | 256 | 247 | 247 | 24,000 |
2007/02/22 | 255 | 255 | 255 | 255 | 5,000 |
2007/02/21 | 250 | 255 | 250 | 255 | 8,000 |
2007/02/20 | 264 | 265 | 256 | 265 | 21,000 |
2007/02/19 | 264 | 264 | 262 | 264 | 3,000 |
2007/02/16 | 263 | 265 | 261 | 265 | 7,000 |
2007/02/15 | 260 | 264 | 259 | 264 | 8,000 |
2007/02/14 | 243 | 260 | 243 | 258 | 14,000 |
2007/02/13 | 248 | 248 | 248 | 248 | 4,000 |
2007/02/09 | 250 | 250 | 248 | 250 | 4,000 |
2007/02/08 | 255 | 255 | 250 | 253 | 6,000 |
2007/02/07 | 255 | 255 | 251 | 255 | 13,000 |
2007/02/06 | 257 | 257 | 257 | 257 | 2,000 |
2007/02/05 | 257 | 258 | 251 | 258 | 8,000 |
2007/02/02 | 260 | 262 | 257 | 257 | 6,000 |
2007/02/01 | 255 | 262 | 255 | 255 | 5,000 |
2007/01/31 | 264 | 264 | 243 | 250 | 14,000 |
2007/01/30 | 265 | 265 | 262 | 262 | 5,000 |
2007/01/29 | 273 | 273 | 258 | 270 | 44,000 |
2007/01/26 | 260 | 280 | 258 | 279 | 24,000 |
2007/01/25 | 274 | 274 | 250 | 264 | 53,000 |
2007/01/24 | 265 | 295 | 262 | 275 | 96,000 |
2007/01/23 | 260 | 265 | 260 | 265 | 35,000 |
2007/01/22 | 258 | 261 | 255 | 257 | 51,000 |
2007/01/19 | 249 | 255 | 248 | 255 | 40,000 |
2007/01/18 | 241 | 241 | 240 | 241 | 6,000 |
2007/01/17 | 241 | 241 | 241 | 241 | 1,000 |
2007/01/16 | 241 | 248 | 241 | 248 | 5,000 |
2007/01/15 | 249 | 249 | 240 | 249 | 17,000 |
2007/01/12 | 240 | 250 | 240 | 244 | 17,000 |
2007/01/11 | 236 | 236 | 236 | 236 | 1,000 |
2007/01/10 | 250 | 250 | 250 | 250 | 4,000 |
2007/01/09 | 240 | 240 | 239 | 240 | 5,000 |
2007/01/05 | 249 | 250 | 244 | 244 | 5,000 |
2007/01/04 | 235 | 235 | 235 | 235 | 3,000 |