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 |
---|---|---|---|---|---|
2009/12/30 | 120 | 127 | 118 | 126 | 24,000 |
2009/12/29 | 119 | 119 | 117 | 117 | 2,000 |
2009/12/28 | 119 | 120 | 115 | 120 | 31,000 |
2009/12/25 | 116 | 117 | 112 | 117 | 13,000 |
2009/12/24 | 113 | 116 | 113 | 116 | 13,000 |
2009/12/22 | 116 | 116 | 108 | 113 | 13,000 |
2009/12/21 | 114 | 115 | 114 | 115 | 13,000 |
2009/12/18 | 107 | 111 | 105 | 111 | 6,000 |
2009/12/17 | 108 | 108 | 108 | 108 | 1,000 |
2009/12/15 | 106 | 106 | 106 | 106 | 2,000 |
2009/12/14 | 102 | 106 | 102 | 106 | 9,000 |
2009/12/11 | 103 | 104 | 102 | 102 | 18,000 |
2009/12/10 | 107 | 107 | 106 | 106 | 6,000 |
2009/12/09 | 106 | 108 | 106 | 106 | 4,000 |
2009/12/08 | 114 | 114 | 110 | 110 | 4,000 |
2009/12/07 | 114 | 114 | 114 | 114 | 5,000 |
2009/12/04 | 113 | 113 | 113 | 113 | 2,000 |
2009/12/03 | 111 | 113 | 110 | 113 | 7,000 |
2009/12/02 | 111 | 111 | 111 | 111 | 1,000 |
2009/11/30 | 111 | 111 | 110 | 110 | 8,000 |
2009/11/27 | 110 | 110 | 110 | 110 | 3,000 |
2009/11/26 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/25 | 107 | 109 | 107 | 109 | 3,000 |
2009/11/24 | 109 | 109 | 104 | 106 | 21,000 |
2009/11/20 | 114 | 114 | 112 | 112 | 18,000 |
2009/11/19 | 112 | 112 | 112 | 112 | 10,000 |
2009/11/18 | 107 | 112 | 107 | 112 | 6,000 |
2009/11/17 | 109 | 109 | 109 | 109 | 2,000 |
2009/11/16 | 110 | 114 | 109 | 109 | 8,000 |
2009/11/13 | 115 | 115 | 105 | 105 | 21,000 |
2009/11/12 | 103 | 109 | 103 | 105 | 86,000 |
2009/11/11 | 119 | 119 | 113 | 118 | 12,000 |
2009/11/10 | 122 | 122 | 121 | 121 | 11,000 |
2009/11/09 | 125 | 125 | 122 | 122 | 14,000 |
2009/11/06 | 127 | 127 | 122 | 126 | 11,000 |
2009/11/05 | 126 | 130 | 125 | 128 | 21,000 |
2009/11/04 | 121 | 125 | 120 | 125 | 16,000 |
2009/11/02 | 117 | 124 | 117 | 121 | 62,000 |
2009/10/30 | 111 | 111 | 110 | 110 | 8,000 |
2009/10/29 | 108 | 108 | 106 | 108 | 5,000 |
2009/10/26 | 108 | 108 | 108 | 108 | 4,000 |
2009/10/23 | 110 | 111 | 108 | 110 | 5,000 |
2009/10/22 | 111 | 111 | 107 | 107 | 3,000 |
2009/10/21 | 111 | 111 | 106 | 110 | 12,000 |
2009/10/20 | 119 | 119 | 119 | 119 | 11,000 |
2009/10/19 | 107 | 118 | 107 | 118 | 6,000 |
2009/10/16 | 103 | 107 | 103 | 107 | 3,000 |
2009/10/15 | 99 | 104 | 99 | 104 | 8,000 |
2009/10/13 | 111 | 111 | 107 | 107 | 11,000 |
2009/10/09 | 111 | 111 | 111 | 111 | 8,000 |
2009/10/08 | 111 | 111 | 111 | 111 | 4,000 |
2009/10/07 | 111 | 111 | 110 | 111 | 14,000 |
2009/10/06 | 109 | 115 | 109 | 115 | 6,000 |
2009/10/02 | 104 | 108 | 104 | 108 | 6,000 |
2009/10/01 | 109 | 109 | 109 | 109 | 1,000 |
2009/09/30 | 116 | 116 | 106 | 110 | 5,000 |
2009/09/28 | 111 | 111 | 111 | 111 | 5,000 |
2009/09/25 | 114 | 114 | 109 | 109 | 13,000 |
2009/09/24 | 116 | 116 | 115 | 115 | 13,000 |
2009/09/18 | 114 | 114 | 113 | 114 | 6,000 |
2009/09/17 | 119 | 119 | 115 | 115 | 3,000 |
2009/09/16 | 119 | 119 | 114 | 119 | 9,000 |
2009/09/15 | 124 | 124 | 116 | 116 | 7,000 |
2009/09/14 | 124 | 124 | 124 | 124 | 1,000 |
2009/09/11 | 120 | 124 | 120 | 124 | 9,000 |
2009/09/10 | 120 | 120 | 120 | 120 | 4,000 |
2009/09/09 | 119 | 119 | 119 | 119 | 1,000 |
2009/09/08 | 117 | 121 | 117 | 120 | 5,000 |
2009/09/07 | 117 | 121 | 117 | 121 | 3,000 |
2009/09/04 | 117 | 117 | 117 | 117 | 1,000 |
2009/09/03 | 118 | 118 | 118 | 118 | 2,000 |
2009/09/01 | 121 | 121 | 120 | 121 | 3,000 |
2009/08/31 | 127 | 127 | 123 | 123 | 5,000 |
2009/08/28 | 128 | 128 | 127 | 127 | 10,000 |
2009/08/27 | 125 | 126 | 125 | 126 | 5,000 |
2009/08/26 | 124 | 125 | 124 | 125 | 12,000 |
2009/08/25 | 125 | 125 | 120 | 125 | 17,000 |
2009/08/24 | 120 | 125 | 120 | 125 | 5,000 |
2009/08/20 | 125 | 125 | 120 | 120 | 36,000 |
2009/08/19 | 117 | 117 | 116 | 116 | 4,000 |
2009/08/18 | 116 | 117 | 116 | 117 | 2,000 |
2009/08/14 | 119 | 120 | 119 | 120 | 3,000 |
2009/08/11 | 120 | 120 | 120 | 120 | 3,000 |
2009/08/10 | 120 | 121 | 119 | 121 | 17,000 |
2009/08/07 | 117 | 117 | 117 | 117 | 1,000 |
2009/08/05 | 120 | 121 | 120 | 120 | 5,000 |
2009/08/04 | 121 | 121 | 121 | 121 | 3,000 |
2009/08/03 | 121 | 121 | 121 | 121 | 1,000 |
2009/07/31 | 128 | 128 | 122 | 123 | 16,000 |
2009/07/30 | 125 | 125 | 125 | 125 | 4,000 |
2009/07/29 | 125 | 127 | 125 | 127 | 12,000 |
2009/07/28 | 127 | 128 | 124 | 128 | 5,000 |
2009/07/27 | 124 | 126 | 123 | 126 | 7,000 |
2009/07/24 | 121 | 123 | 121 | 123 | 3,000 |
2009/07/23 | 124 | 124 | 120 | 120 | 6,000 |
2009/07/21 | 121 | 123 | 121 | 121 | 20,000 |
2009/07/17 | 119 | 120 | 119 | 120 | 3,000 |
2009/07/14 | 114 | 114 | 113 | 113 | 5,000 |
2009/07/13 | 117 | 117 | 116 | 116 | 4,000 |
2009/07/10 | 119 | 119 | 119 | 119 | 9,000 |
2009/07/09 | 119 | 119 | 118 | 118 | 3,000 |
2009/07/08 | 117 | 119 | 117 | 118 | 15,000 |
2009/07/07 | 119 | 119 | 117 | 117 | 6,000 |
2009/07/03 | 120 | 120 | 120 | 120 | 7,000 |
2009/07/02 | 117 | 120 | 117 | 120 | 5,000 |
2009/07/01 | 120 | 120 | 118 | 118 | 3,000 |
2009/06/30 | 121 | 121 | 111 | 120 | 32,000 |
2009/06/29 | 113 | 121 | 113 | 116 | 7,000 |
2009/06/26 | 122 | 122 | 122 | 122 | 1,000 |
2009/06/25 | 113 | 117 | 113 | 117 | 6,000 |
2009/06/24 | 113 | 113 | 113 | 113 | 2,000 |
2009/06/23 | 116 | 116 | 111 | 114 | 16,000 |
2009/06/22 | 120 | 126 | 120 | 121 | 18,000 |
2009/06/19 | 121 | 121 | 116 | 116 | 4,000 |
2009/06/18 | 115 | 116 | 115 | 115 | 9,000 |
2009/06/17 | 120 | 120 | 117 | 117 | 9,000 |
2009/06/16 | 122 | 122 | 120 | 120 | 21,000 |
2009/06/15 | 121 | 121 | 120 | 121 | 4,000 |
2009/06/12 | 125 | 125 | 122 | 122 | 3,000 |
2009/06/11 | 127 | 127 | 125 | 125 | 4,000 |
2009/06/10 | 125 | 125 | 121 | 122 | 7,000 |
2009/06/09 | 125 | 125 | 125 | 125 | 3,000 |
2009/06/08 | 129 | 129 | 128 | 128 | 11,000 |
2009/06/05 | 127 | 133 | 127 | 132 | 4,000 |
2009/06/04 | 130 | 130 | 125 | 127 | 7,000 |
2009/06/03 | 118 | 133 | 118 | 133 | 21,000 |
2009/06/02 | 117 | 127 | 117 | 127 | 21,000 |
2009/06/01 | 109 | 118 | 109 | 115 | 10,000 |
2009/05/29 | 108 | 109 | 107 | 109 | 8,000 |
2009/05/28 | 108 | 108 | 105 | 108 | 13,000 |
2009/05/27 | 108 | 108 | 108 | 108 | 3,000 |
2009/05/26 | 105 | 108 | 105 | 108 | 17,000 |
2009/05/25 | 108 | 108 | 105 | 108 | 7,000 |
2009/05/22 | 105 | 105 | 105 | 105 | 2,000 |
2009/05/21 | 104 | 108 | 104 | 108 | 3,000 |
2009/05/20 | 102 | 105 | 102 | 105 | 16,000 |
2009/05/19 | 102 | 102 | 102 | 102 | 4,000 |
2009/05/18 | 102 | 102 | 98 | 102 | 7,000 |
2009/05/15 | 100 | 109 | 100 | 101 | 9,000 |
2009/05/14 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/13 | 97 | 100 | 97 | 100 | 3,000 |
2009/05/12 | 96 | 98 | 96 | 98 | 5,000 |
2009/05/11 | 100 | 100 | 99 | 99 | 4,000 |
2009/05/08 | 99 | 100 | 99 | 99 | 7,000 |
2009/05/07 | 97 | 97 | 97 | 97 | 1,000 |
2009/05/01 | 95 | 97 | 95 | 97 | 2,000 |
2009/04/30 | 99 | 99 | 95 | 98 | 11,000 |
2009/04/28 | 96 | 97 | 95 | 97 | 10,000 |
2009/04/27 | 96 | 98 | 95 | 95 | 15,000 |
2009/04/24 | 96 | 98 | 96 | 98 | 25,000 |
2009/04/23 | 96 | 96 | 96 | 96 | 6,000 |
2009/04/20 | 97 | 98 | 95 | 95 | 25,000 |
2009/04/17 | 93 | 94 | 91 | 94 | 9,000 |
2009/04/16 | 94 | 94 | 93 | 93 | 4,000 |
2009/04/15 | 99 | 99 | 94 | 94 | 11,000 |
2009/04/14 | 95 | 98 | 92 | 98 | 15,000 |
2009/04/10 | 92 | 94 | 92 | 94 | 5,000 |
2009/04/08 | 90 | 93 | 90 | 90 | 7,000 |
2009/04/06 | 92 | 92 | 92 | 92 | 3,000 |
2009/04/03 | 97 | 97 | 94 | 94 | 6,000 |
2009/04/02 | 97 | 97 | 97 | 97 | 2,000 |
2009/03/31 | 97 | 97 | 97 | 97 | 3,000 |
2009/03/30 | 89 | 93 | 89 | 93 | 5,000 |
2009/03/25 | 98 | 98 | 98 | 98 | 3,000 |
2009/03/24 | 94 | 95 | 94 | 95 | 7,000 |
2009/03/23 | 95 | 95 | 86 | 94 | 21,000 |
2009/03/19 | 94 | 94 | 90 | 90 | 4,000 |
2009/03/17 | 93 | 94 | 87 | 94 | 8,000 |
2009/03/16 | 86 | 95 | 86 | 95 | 8,000 |
2009/03/13 | 91 | 91 | 91 | 91 | 2,000 |
2009/03/12 | 92 | 92 | 92 | 92 | 3,000 |
2009/03/11 | 93 | 93 | 93 | 93 | 1,000 |
2009/03/10 | 93 | 93 | 92 | 92 | 2,000 |
2009/03/09 | 93 | 93 | 93 | 93 | 3,000 |
2009/03/06 | 92 | 98 | 92 | 98 | 17,000 |
2009/03/05 | 92 | 92 | 92 | 92 | 2,000 |
2009/03/03 | 92 | 92 | 92 | 92 | 4,000 |
2009/02/27 | 100 | 100 | 95 | 97 | 6,000 |
2009/02/26 | 99 | 99 | 99 | 99 | 1,000 |
2009/02/25 | 99 | 99 | 93 | 93 | 6,000 |
2009/02/24 | 99 | 99 | 99 | 99 | 1,000 |
2009/02/23 | 97 | 100 | 97 | 100 | 5,000 |
2009/02/20 | 100 | 100 | 100 | 100 | 12,000 |
2009/02/19 | 96 | 96 | 96 | 96 | 1,000 |
2009/02/16 | 91 | 91 | 91 | 91 | 1,000 |
2009/02/10 | 86 | 86 | 86 | 86 | 12,000 |
2009/02/09 | 86 | 95 | 86 | 95 | 4,000 |
2009/02/06 | 90 | 90 | 87 | 87 | 7,000 |
2009/02/05 | 97 | 97 | 89 | 89 | 12,000 |
2009/02/04 | 88 | 88 | 88 | 88 | 1,000 |
2009/02/02 | 88 | 98 | 85 | 98 | 14,000 |
2009/01/30 | 91 | 91 | 91 | 91 | 4,000 |
2009/01/29 | 90 | 90 | 90 | 90 | 2,000 |
2009/01/26 | 99 | 99 | 97 | 97 | 5,000 |
2009/01/23 | 102 | 102 | 102 | 102 | 3,000 |
2009/01/22 | 102 | 102 | 102 | 102 | 2,000 |
2009/01/21 | 102 | 102 | 102 | 102 | 5,000 |
2009/01/20 | 101 | 102 | 101 | 102 | 17,000 |
2009/01/19 | 101 | 101 | 100 | 100 | 5,000 |
2009/01/16 | 99 | 100 | 99 | 100 | 3,000 |
2009/01/15 | 99 | 99 | 99 | 99 | 2,000 |
2009/01/14 | 99 | 101 | 90 | 101 | 10,000 |
2009/01/13 | 100 | 100 | 97 | 99 | 10,000 |
2009/01/09 | 101 | 101 | 100 | 100 | 5,000 |
2009/01/08 | 99 | 101 | 91 | 101 | 30,000 |
2009/01/07 | 100 | 100 | 99 | 100 | 13,000 |
2009/01/06 | 100 | 100 | 100 | 100 | 2,000 |
2009/01/05 | 100 | 100 | 100 | 100 | 4,000 |