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 |
|---|---|---|---|---|---|
| 2008/12/30 | 100 | 100 | 100 | 100 | 10,000 |
| 2008/12/26 | 101 | 101 | 101 | 101 | 2,000 |
| 2008/12/25 | 101 | 101 | 101 | 101 | 10,000 |
| 2008/12/24 | 101 | 101 | 101 | 101 | 2,000 |
| 2008/12/22 | 103 | 103 | 100 | 103 | 17,000 |
| 2008/12/19 | 103 | 103 | 100 | 100 | 5,000 |
| 2008/12/18 | 103 | 103 | 103 | 103 | 4,000 |
| 2008/12/17 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/12/16 | 103 | 103 | 97 | 103 | 4,000 |
| 2008/12/15 | 103 | 103 | 103 | 103 | 2,000 |
| 2008/12/12 | 102 | 103 | 98 | 103 | 7,000 |
| 2008/12/11 | 101 | 102 | 101 | 102 | 5,000 |
| 2008/12/10 | 100 | 102 | 100 | 101 | 7,000 |
| 2008/12/09 | 100 | 100 | 99 | 99 | 5,000 |
| 2008/12/08 | 98 | 99 | 98 | 99 | 4,000 |
| 2008/12/05 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/12/04 | 105 | 105 | 99 | 99 | 8,000 |
| 2008/12/03 | 107 | 107 | 104 | 105 | 4,000 |
| 2008/12/02 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/01 | 108 | 108 | 104 | 107 | 3,000 |
| 2008/11/28 | 106 | 108 | 100 | 108 | 12,000 |
| 2008/11/27 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/11/26 | 109 | 109 | 105 | 106 | 6,000 |
| 2008/11/25 | 110 | 110 | 107 | 108 | 57,000 |
| 2008/11/21 | 108 | 108 | 100 | 107 | 29,000 |
| 2008/11/20 | 108 | 108 | 105 | 108 | 44,000 |
| 2008/11/19 | 108 | 108 | 106 | 108 | 38,000 |
| 2008/11/18 | 108 | 109 | 107 | 108 | 31,000 |
| 2008/11/17 | 104 | 104 | 104 | 104 | 23,000 |
| 2008/11/14 | 107 | 107 | 106 | 106 | 37,000 |
| 2008/11/13 | 109 | 109 | 105 | 107 | 40,000 |
| 2008/11/12 | 114 | 114 | 108 | 110 | 59,000 |
| 2008/11/11 | 115 | 116 | 112 | 113 | 38,000 |
| 2008/11/10 | 112 | 113 | 111 | 112 | 45,000 |
| 2008/11/07 | 100 | 117 | 100 | 105 | 134,000 |
| 2008/11/06 | 95 | 99 | 94 | 97 | 47,000 |
| 2008/11/05 | 93 | 98 | 93 | 97 | 43,000 |
| 2008/11/04 | 93 | 93 | 91 | 92 | 16,000 |
| 2008/10/31 | 83 | 92 | 83 | 89 | 66,000 |
| 2008/10/30 | 76 | 83 | 76 | 83 | 11,000 |
| 2008/10/29 | 82 | 83 | 80 | 81 | 26,000 |
| 2008/10/28 | 78 | 83 | 76 | 83 | 7,000 |
| 2008/10/27 | 83 | 83 | 83 | 83 | 1,000 |
| 2008/10/24 | 92 | 92 | 87 | 87 | 18,000 |
| 2008/10/23 | 86 | 95 | 86 | 92 | 6,000 |
| 2008/10/22 | 95 | 95 | 86 | 92 | 7,000 |
| 2008/10/21 | 87 | 90 | 86 | 90 | 11,000 |
| 2008/10/20 | 79 | 87 | 79 | 87 | 30,000 |
| 2008/10/17 | 77 | 77 | 77 | 77 | 5,000 |
| 2008/10/16 | 74 | 77 | 69 | 77 | 18,000 |
| 2008/10/15 | 77 | 77 | 74 | 77 | 7,000 |
| 2008/10/14 | 72 | 87 | 72 | 72 | 45,000 |
| 2008/10/10 | 67 | 67 | 62 | 67 | 40,000 |
| 2008/10/09 | 67 | 76 | 64 | 76 | 28,000 |
| 2008/10/08 | 80 | 80 | 71 | 71 | 24,000 |
| 2008/10/07 | 81 | 85 | 80 | 80 | 49,000 |
| 2008/10/06 | 99 | 99 | 83 | 86 | 43,000 |
| 2008/10/03 | 106 | 107 | 106 | 107 | 2,000 |
| 2008/10/02 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/10/01 | 106 | 110 | 99 | 110 | 29,000 |
| 2008/09/30 | 116 | 116 | 105 | 105 | 11,000 |
| 2008/09/26 | 118 | 119 | 118 | 119 | 3,000 |
| 2008/09/25 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/09/24 | 115 | 115 | 112 | 112 | 8,000 |
| 2008/09/22 | 115 | 116 | 115 | 115 | 16,000 |
| 2008/09/19 | 112 | 115 | 111 | 112 | 18,000 |
| 2008/09/18 | 107 | 109 | 106 | 109 | 6,000 |
| 2008/09/17 | 119 | 119 | 117 | 117 | 8,000 |
| 2008/09/16 | 103 | 115 | 103 | 115 | 51,000 |
| 2008/09/12 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/09/11 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/09/10 | 128 | 128 | 128 | 128 | 5,000 |
| 2008/09/08 | 126 | 126 | 126 | 126 | 2,000 |
| 2008/09/05 | 125 | 125 | 125 | 125 | 5,000 |
| 2008/09/04 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/09/03 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/09/02 | 137 | 137 | 124 | 130 | 26,000 |
| 2008/09/01 | 140 | 140 | 138 | 138 | 2,000 |
| 2008/08/29 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/08/28 | 136 | 137 | 136 | 136 | 5,000 |
| 2008/08/27 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/08/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/08/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/08/22 | 138 | 138 | 135 | 135 | 4,000 |
| 2008/08/21 | 133 | 133 | 133 | 133 | 3,000 |
| 2008/08/20 | 145 | 148 | 145 | 145 | 30,000 |
| 2008/08/19 | 143 | 143 | 143 | 143 | 2,000 |
| 2008/08/18 | 143 | 143 | 143 | 143 | 3,000 |
| 2008/08/15 | 135 | 138 | 131 | 138 | 7,000 |
| 2008/08/14 | 135 | 135 | 130 | 130 | 20,000 |
| 2008/08/13 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/08/12 | 144 | 145 | 144 | 145 | 6,000 |
| 2008/08/11 | 144 | 155 | 144 | 145 | 11,000 |
| 2008/08/08 | 149 | 149 | 128 | 145 | 50,000 |
| 2008/08/07 | 159 | 159 | 151 | 151 | 40,000 |
| 2008/08/06 | 161 | 163 | 161 | 163 | 2,000 |
| 2008/08/05 | 165 | 165 | 158 | 161 | 19,000 |
| 2008/08/04 | 170 | 171 | 170 | 170 | 4,000 |
| 2008/08/01 | 175 | 175 | 173 | 173 | 3,000 |
| 2008/07/31 | 176 | 177 | 175 | 175 | 12,000 |
| 2008/07/30 | 180 | 181 | 173 | 181 | 11,000 |
| 2008/07/29 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/07/25 | 182 | 182 | 182 | 182 | 74,000 |
| 2008/07/24 | 182 | 182 | 178 | 178 | 18,000 |
| 2008/07/23 | 182 | 182 | 182 | 182 | 4,000 |
| 2008/07/22 | 179 | 182 | 179 | 182 | 21,000 |
| 2008/07/18 | 178 | 178 | 174 | 174 | 10,000 |
| 2008/07/17 | 180 | 180 | 175 | 175 | 23,000 |
| 2008/07/16 | 177 | 177 | 176 | 176 | 12,000 |
| 2008/07/15 | 179 | 182 | 177 | 177 | 20,000 |
| 2008/07/14 | 180 | 181 | 178 | 178 | 10,000 |
| 2008/07/11 | 182 | 182 | 177 | 181 | 33,000 |
| 2008/07/10 | 180 | 182 | 180 | 181 | 15,000 |
| 2008/07/09 | 180 | 182 | 175 | 178 | 42,000 |
| 2008/07/08 | 171 | 185 | 170 | 180 | 227,000 |
| 2008/07/07 | 172 | 172 | 171 | 171 | 2,000 |
| 2008/07/04 | 174 | 175 | 170 | 171 | 12,000 |
| 2008/07/03 | 170 | 175 | 170 | 175 | 17,000 |
| 2008/07/02 | 175 | 175 | 170 | 170 | 12,000 |
| 2008/07/01 | 172 | 172 | 170 | 171 | 17,000 |
| 2008/06/30 | 173 | 173 | 172 | 172 | 6,000 |
| 2008/06/27 | 171 | 172 | 168 | 172 | 35,000 |
| 2008/06/26 | 180 | 180 | 172 | 172 | 53,000 |
| 2008/06/25 | 182 | 182 | 180 | 180 | 22,000 |
| 2008/06/24 | 183 | 183 | 181 | 181 | 6,000 |
| 2008/06/23 | 183 | 184 | 181 | 183 | 21,000 |
| 2008/06/20 | 186 | 186 | 184 | 184 | 26,000 |
| 2008/06/19 | 186 | 187 | 185 | 185 | 7,000 |
| 2008/06/18 | 187 | 188 | 186 | 186 | 26,000 |
| 2008/06/17 | 187 | 187 | 183 | 185 | 33,000 |
| 2008/06/16 | 188 | 189 | 183 | 184 | 29,000 |
| 2008/06/13 | 186 | 186 | 182 | 183 | 15,000 |
| 2008/06/12 | 185 | 185 | 182 | 183 | 19,000 |
| 2008/06/11 | 187 | 190 | 184 | 184 | 84,000 |
| 2008/06/10 | 190 | 195 | 180 | 187 | 207,000 |
| 2008/06/09 | 180 | 180 | 177 | 180 | 31,000 |
| 2008/06/06 | 189 | 190 | 184 | 185 | 30,000 |
| 2008/06/05 | 188 | 188 | 187 | 187 | 18,000 |
| 2008/06/04 | 187 | 192 | 186 | 188 | 15,000 |
| 2008/06/03 | 189 | 189 | 186 | 186 | 7,000 |
| 2008/06/02 | 187 | 187 | 187 | 187 | 7,000 |
| 2008/05/30 | 187 | 187 | 181 | 186 | 8,000 |
| 2008/05/29 | 183 | 185 | 180 | 180 | 9,000 |
| 2008/05/28 | 182 | 184 | 182 | 182 | 7,000 |
| 2008/05/27 | 187 | 187 | 183 | 184 | 12,000 |
| 2008/05/26 | 190 | 190 | 187 | 187 | 23,000 |
| 2008/05/23 | 188 | 188 | 186 | 188 | 23,000 |
| 2008/05/22 | 187 | 187 | 183 | 186 | 33,000 |
| 2008/05/21 | 191 | 191 | 187 | 187 | 34,000 |
| 2008/05/20 | 192 | 192 | 191 | 191 | 20,000 |
| 2008/05/19 | 192 | 192 | 191 | 191 | 10,000 |
| 2008/05/16 | 192 | 192 | 190 | 191 | 16,000 |
| 2008/05/15 | 190 | 191 | 189 | 190 | 26,000 |
| 2008/05/14 | 191 | 191 | 189 | 189 | 81,000 |
| 2008/05/13 | 193 | 193 | 190 | 190 | 44,000 |
| 2008/05/12 | 191 | 193 | 190 | 193 | 136,000 |
| 2008/05/09 | 193 | 194 | 190 | 190 | 129,000 |
| 2008/05/08 | 193 | 193 | 186 | 190 | 470,000 |
| 2008/05/07 | 218 | 230 | 215 | 218 | 189,000 |
| 2008/05/02 | 213 | 213 | 199 | 203 | 162,000 |
| 2008/05/01 | 216 | 221 | 202 | 208 | 162,000 |
| 2008/04/30 | 223 | 240 | 219 | 226 | 88,000 |
| 2008/04/28 | 220 | 225 | 219 | 220 | 29,000 |
| 2008/04/25 | 219 | 230 | 219 | 220 | 15,000 |
| 2008/04/24 | 212 | 215 | 212 | 215 | 12,000 |
| 2008/04/23 | 208 | 212 | 208 | 212 | 5,000 |
| 2008/04/22 | 209 | 209 | 205 | 207 | 15,000 |
| 2008/04/21 | 220 | 220 | 219 | 219 | 8,000 |
| 2008/04/18 | 210 | 212 | 207 | 212 | 12,000 |
| 2008/04/17 | 210 | 215 | 210 | 210 | 5,000 |
| 2008/04/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/04/15 | 201 | 201 | 201 | 201 | 8,000 |
| 2008/04/14 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/04/11 | 201 | 201 | 200 | 200 | 15,000 |
| 2008/04/10 | 200 | 202 | 200 | 200 | 7,000 |
| 2008/04/08 | 215 | 215 | 210 | 210 | 21,000 |
| 2008/04/07 | 215 | 221 | 210 | 221 | 8,000 |
| 2008/03/31 | 240 | 240 | 215 | 235 | 10,000 |
| 2008/03/28 | 222 | 235 | 210 | 235 | 10,000 |
| 2008/03/26 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/25 | 241 | 241 | 230 | 230 | 7,000 |
| 2008/03/24 | 223 | 240 | 223 | 240 | 2,000 |
| 2008/03/21 | 230 | 230 | 220 | 220 | 7,000 |
| 2008/03/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/03/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/03/13 | 235 | 235 | 225 | 226 | 7,000 |
| 2008/03/12 | 235 | 235 | 235 | 235 | 9,000 |
| 2008/03/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/10 | 230 | 235 | 210 | 235 | 16,000 |
| 2008/03/07 | 238 | 240 | 238 | 240 | 6,000 |
| 2008/03/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/04 | 255 | 255 | 250 | 250 | 2,000 |
| 2008/02/29 | 263 | 263 | 263 | 263 | 4,000 |
| 2008/02/28 | 257 | 257 | 255 | 255 | 2,000 |
| 2008/02/27 | 254 | 255 | 254 | 255 | 2,000 |
| 2008/02/26 | 255 | 260 | 253 | 253 | 5,000 |
| 2008/02/25 | 268 | 268 | 260 | 260 | 9,000 |
| 2008/02/22 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/02/21 | 270 | 270 | 250 | 268 | 17,000 |
| 2008/02/20 | 261 | 270 | 259 | 260 | 24,000 |
| 2008/02/19 | 251 | 260 | 251 | 260 | 5,000 |
| 2008/02/18 | 250 | 250 | 250 | 250 | 10,000 |
| 2008/02/15 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/02/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/02/13 | 249 | 249 | 249 | 249 | 11,000 |
| 2008/02/12 | 257 | 257 | 250 | 250 | 15,000 |
| 2008/02/08 | 258 | 258 | 258 | 258 | 4,000 |
| 2008/02/07 | 259 | 259 | 250 | 258 | 7,000 |
| 2008/02/06 | 254 | 254 | 254 | 254 | 2,000 |
| 2008/02/05 | 254 | 254 | 254 | 254 | 5,000 |
| 2008/02/04 | 254 | 254 | 252 | 254 | 11,000 |
| 2008/02/01 | 255 | 256 | 254 | 256 | 7,000 |
| 2008/01/31 | 255 | 256 | 255 | 256 | 5,000 |
| 2008/01/30 | 260 | 260 | 256 | 256 | 5,000 |
| 2008/01/29 | 271 | 271 | 262 | 265 | 5,000 |
| 2008/01/28 | 270 | 270 | 261 | 261 | 2,000 |
| 2008/01/25 | 260 | 270 | 260 | 270 | 3,000 |
| 2008/01/24 | 254 | 255 | 254 | 255 | 2,000 |
| 2008/01/23 | 255 | 255 | 254 | 254 | 2,000 |
| 2008/01/22 | 256 | 257 | 255 | 255 | 11,000 |
| 2008/01/21 | 279 | 279 | 263 | 263 | 19,000 |
| 2008/01/18 | 262 | 275 | 257 | 275 | 28,000 |
| 2008/01/17 | 275 | 275 | 270 | 275 | 10,000 |
| 2008/01/16 | 265 | 275 | 253 | 275 | 21,000 |
| 2008/01/15 | 279 | 279 | 270 | 275 | 14,000 |
| 2008/01/11 | 274 | 274 | 256 | 269 | 11,000 |
| 2008/01/10 | 275 | 275 | 275 | 275 | 9,000 |
| 2008/01/09 | 260 | 272 | 255 | 272 | 14,000 |
| 2008/01/08 | 265 | 267 | 260 | 267 | 10,000 |
| 2008/01/07 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/01/04 | 264 | 264 | 264 | 264 | 4,000 |