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 |
|---|---|---|---|---|---|
| 2010/12/30 | 204 | 206 | 201 | 206 | 85,000 |
| 2010/12/29 | 199 | 202 | 198 | 198 | 41,000 |
| 2010/12/28 | 200 | 202 | 199 | 202 | 40,000 |
| 2010/12/27 | 200 | 200 | 198 | 200 | 25,000 |
| 2010/12/24 | 200 | 200 | 197 | 198 | 25,000 |
| 2010/12/22 | 202 | 202 | 198 | 200 | 21,000 |
| 2010/12/21 | 205 | 205 | 197 | 202 | 31,000 |
| 2010/12/20 | 205 | 210 | 203 | 204 | 24,000 |
| 2010/12/17 | 204 | 204 | 202 | 204 | 17,000 |
| 2010/12/16 | 211 | 211 | 204 | 204 | 54,000 |
| 2010/12/15 | 218 | 220 | 210 | 211 | 64,000 |
| 2010/12/14 | 206 | 215 | 206 | 215 | 36,000 |
| 2010/12/13 | 201 | 206 | 200 | 205 | 32,000 |
| 2010/12/10 | 198 | 201 | 197 | 201 | 35,000 |
| 2010/12/09 | 194 | 197 | 194 | 197 | 13,000 |
| 2010/12/08 | 200 | 200 | 193 | 193 | 18,000 |
| 2010/12/07 | 194 | 194 | 191 | 193 | 14,000 |
| 2010/12/06 | 195 | 199 | 194 | 194 | 20,000 |
| 2010/12/03 | 193 | 193 | 191 | 192 | 42,000 |
| 2010/12/02 | 199 | 199 | 190 | 194 | 13,000 |
| 2010/12/01 | 199 | 199 | 195 | 198 | 18,000 |
| 2010/11/30 | 198 | 202 | 195 | 196 | 69,000 |
| 2010/11/29 | 191 | 195 | 191 | 192 | 26,000 |
| 2010/11/26 | 190 | 190 | 186 | 187 | 8,000 |
| 2010/11/25 | 187 | 191 | 187 | 191 | 24,000 |
| 2010/11/24 | 182 | 184 | 180 | 184 | 14,000 |
| 2010/11/22 | 183 | 188 | 181 | 185 | 40,000 |
| 2010/11/19 | 181 | 181 | 181 | 181 | 4,000 |
| 2010/11/18 | 180 | 181 | 180 | 180 | 7,000 |
| 2010/11/17 | 183 | 183 | 180 | 181 | 9,000 |
| 2010/11/16 | 180 | 183 | 180 | 182 | 30,000 |
| 2010/11/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/11/12 | 182 | 182 | 181 | 181 | 2,000 |
| 2010/11/11 | 183 | 184 | 180 | 181 | 12,000 |
| 2010/11/10 | 179 | 180 | 179 | 179 | 19,000 |
| 2010/11/09 | 179 | 179 | 177 | 178 | 15,000 |
| 2010/11/08 | 180 | 181 | 179 | 179 | 14,000 |
| 2010/11/05 | 178 | 179 | 178 | 179 | 9,000 |
| 2010/11/04 | 181 | 181 | 176 | 178 | 17,000 |
| 2010/11/02 | 178 | 183 | 178 | 180 | 10,000 |
| 2010/11/01 | 187 | 188 | 177 | 178 | 33,000 |
| 2010/10/29 | 185 | 185 | 175 | 185 | 18,000 |
| 2010/10/28 | 177 | 185 | 177 | 185 | 20,000 |
| 2010/10/27 | 176 | 176 | 176 | 176 | 6,000 |
| 2010/10/26 | 178 | 180 | 177 | 178 | 10,000 |
| 2010/10/25 | 179 | 179 | 178 | 178 | 4,000 |
| 2010/10/22 | 178 | 179 | 178 | 179 | 4,000 |
| 2010/10/21 | 180 | 180 | 179 | 179 | 6,000 |
| 2010/10/20 | 181 | 182 | 179 | 179 | 14,000 |
| 2010/10/19 | 180 | 181 | 180 | 181 | 7,000 |
| 2010/10/18 | 184 | 184 | 178 | 180 | 12,000 |
| 2010/10/15 | 186 | 188 | 178 | 180 | 38,000 |
| 2010/10/14 | 195 | 195 | 181 | 187 | 51,000 |
| 2010/10/13 | 202 | 202 | 188 | 192 | 42,000 |
| 2010/10/12 | 205 | 213 | 200 | 204 | 224,000 |
| 2010/10/08 | 180 | 192 | 177 | 192 | 45,000 |
| 2010/10/07 | 182 | 182 | 176 | 176 | 12,000 |
| 2010/10/06 | 176 | 183 | 176 | 183 | 20,000 |
| 2010/10/05 | 175 | 179 | 175 | 179 | 13,000 |
| 2010/10/04 | 171 | 175 | 170 | 170 | 11,000 |
| 2010/10/01 | 175 | 175 | 171 | 172 | 15,000 |
| 2010/09/30 | 179 | 179 | 175 | 175 | 17,000 |
| 2010/09/29 | 184 | 184 | 177 | 179 | 10,000 |
| 2010/09/28 | 183 | 184 | 180 | 184 | 7,000 |
| 2010/09/27 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/09/24 | 183 | 184 | 181 | 184 | 17,000 |
| 2010/09/22 | 187 | 187 | 183 | 186 | 13,000 |
| 2010/09/21 | 184 | 187 | 184 | 184 | 34,000 |
| 2010/09/17 | 174 | 179 | 171 | 179 | 29,000 |
| 2010/09/16 | 173 | 173 | 170 | 170 | 9,000 |
| 2010/09/15 | 171 | 173 | 168 | 173 | 6,000 |
| 2010/09/14 | 174 | 174 | 173 | 173 | 2,000 |
| 2010/09/13 | 171 | 176 | 171 | 174 | 16,000 |
| 2010/09/10 | 167 | 169 | 167 | 169 | 6,000 |
| 2010/09/09 | 167 | 167 | 166 | 167 | 5,000 |
| 2010/09/08 | 0 | 0 | 0 | 170 | 0 |
| 2010/09/07 | 168 | 170 | 167 | 170 | 4,000 |
| 2010/09/06 | 167 | 170 | 167 | 170 | 10,000 |
| 2010/09/03 | 166 | 167 | 166 | 166 | 8,000 |
| 2010/09/02 | 165 | 166 | 165 | 166 | 7,000 |
| 2010/09/01 | 162 | 163 | 162 | 162 | 11,000 |
| 2010/08/31 | 170 | 170 | 160 | 164 | 33,000 |
| 2010/08/30 | 166 | 172 | 166 | 169 | 22,000 |
| 2010/08/27 | 166 | 171 | 165 | 171 | 24,000 |
| 2010/08/26 | 169 | 176 | 169 | 176 | 5,000 |
| 2010/08/25 | 176 | 176 | 167 | 170 | 15,000 |
| 2010/08/24 | 173 | 177 | 173 | 176 | 4,000 |
| 2010/08/23 | 173 | 175 | 171 | 171 | 7,000 |
| 2010/08/20 | 179 | 180 | 179 | 180 | 14,000 |
| 2010/08/19 | 176 | 178 | 176 | 178 | 3,000 |
| 2010/08/18 | 175 | 175 | 172 | 175 | 7,000 |
| 2010/08/17 | 0 | 0 | 0 | 177 | 0 |
| 2010/08/16 | 173 | 177 | 173 | 177 | 8,000 |
| 2010/08/13 | 179 | 179 | 173 | 178 | 6,000 |
| 2010/08/12 | 180 | 180 | 167 | 174 | 32,000 |
| 2010/08/11 | 181 | 186 | 175 | 186 | 25,000 |
| 2010/08/10 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/09 | 189 | 189 | 186 | 186 | 11,000 |
| 2010/08/06 | 188 | 188 | 188 | 188 | 3,000 |
| 2010/08/05 | 193 | 193 | 189 | 189 | 8,000 |
| 2010/08/04 | 196 | 196 | 193 | 193 | 17,000 |
| 2010/08/03 | 208 | 208 | 192 | 199 | 16,000 |
| 2010/08/02 | 209 | 213 | 203 | 210 | 25,000 |
| 2010/07/30 | 190 | 195 | 187 | 195 | 17,000 |
| 2010/07/29 | 187 | 187 | 181 | 187 | 18,000 |
| 2010/07/28 | 179 | 194 | 178 | 194 | 35,000 |
| 2010/07/27 | 181 | 181 | 179 | 179 | 9,000 |
| 2010/07/26 | 182 | 184 | 181 | 181 | 9,000 |
| 2010/07/23 | 182 | 183 | 180 | 180 | 15,000 |
| 2010/07/22 | 184 | 185 | 176 | 180 | 8,000 |
| 2010/07/21 | 182 | 185 | 180 | 185 | 15,000 |
| 2010/07/20 | 192 | 192 | 181 | 186 | 27,000 |
| 2010/07/16 | 190 | 190 | 186 | 186 | 5,000 |
| 2010/07/15 | 196 | 196 | 190 | 190 | 8,000 |
| 2010/07/14 | 190 | 191 | 190 | 190 | 6,000 |
| 2010/07/13 | 200 | 200 | 190 | 190 | 4,000 |
| 2010/07/12 | 191 | 191 | 183 | 190 | 9,000 |
| 2010/07/09 | 191 | 194 | 191 | 194 | 13,000 |
| 2010/07/08 | 189 | 191 | 185 | 191 | 8,000 |
| 2010/07/07 | 187 | 187 | 184 | 184 | 10,000 |
| 2010/07/06 | 187 | 187 | 180 | 187 | 23,000 |
| 2010/07/05 | 185 | 188 | 183 | 188 | 23,000 |
| 2010/07/02 | 187 | 190 | 182 | 186 | 35,000 |
| 2010/07/01 | 194 | 194 | 191 | 192 | 7,000 |
| 2010/06/30 | 198 | 198 | 185 | 194 | 22,000 |
| 2010/06/29 | 198 | 198 | 198 | 198 | 6,000 |
| 2010/06/28 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/06/25 | 210 | 210 | 203 | 203 | 8,000 |
| 2010/06/24 | 210 | 210 | 202 | 207 | 21,000 |
| 2010/06/23 | 205 | 210 | 200 | 210 | 22,000 |
| 2010/06/22 | 208 | 211 | 207 | 207 | 29,000 |
| 2010/06/21 | 218 | 220 | 215 | 218 | 17,000 |
| 2010/06/18 | 218 | 218 | 216 | 217 | 7,000 |
| 2010/06/17 | 225 | 225 | 220 | 220 | 5,000 |
| 2010/06/16 | 219 | 227 | 218 | 225 | 35,000 |
| 2010/06/15 | 220 | 221 | 213 | 213 | 16,000 |
| 2010/06/14 | 213 | 220 | 213 | 218 | 4,000 |
| 2010/06/11 | 226 | 227 | 210 | 210 | 21,000 |
| 2010/06/10 | 208 | 210 | 208 | 210 | 5,000 |
| 2010/06/09 | 218 | 218 | 202 | 205 | 24,000 |
| 2010/06/08 | 220 | 220 | 215 | 215 | 18,000 |
| 2010/06/07 | 217 | 225 | 215 | 225 | 50,000 |
| 2010/06/04 | 224 | 225 | 222 | 225 | 17,000 |
| 2010/06/03 | 213 | 222 | 213 | 221 | 19,000 |
| 2010/06/02 | 223 | 223 | 208 | 212 | 28,000 |
| 2010/06/01 | 225 | 227 | 221 | 224 | 20,000 |
| 2010/05/31 | 213 | 225 | 213 | 222 | 20,000 |
| 2010/05/28 | 215 | 228 | 208 | 222 | 53,000 |
| 2010/05/27 | 200 | 203 | 195 | 202 | 44,000 |
| 2010/05/26 | 200 | 208 | 195 | 199 | 36,000 |
| 2010/05/25 | 210 | 210 | 195 | 200 | 17,000 |
| 2010/05/24 | 219 | 219 | 210 | 210 | 35,000 |
| 2010/05/21 | 189 | 203 | 188 | 203 | 61,000 |
| 2010/05/20 | 220 | 220 | 206 | 210 | 36,000 |
| 2010/05/19 | 195 | 232 | 186 | 232 | 80,000 |
| 2010/05/18 | 233 | 233 | 191 | 203 | 118,000 |
| 2010/05/17 | 249 | 249 | 222 | 240 | 90,000 |
| 2010/05/14 | 253 | 255 | 249 | 255 | 24,000 |
| 2010/05/13 | 260 | 260 | 254 | 255 | 24,000 |
| 2010/05/12 | 260 | 268 | 252 | 258 | 39,000 |
| 2010/05/11 | 257 | 267 | 257 | 265 | 43,000 |
| 2010/05/10 | 250 | 256 | 249 | 254 | 32,000 |
| 2010/05/07 | 241 | 252 | 241 | 252 | 74,000 |
| 2010/05/06 | 279 | 279 | 260 | 270 | 76,000 |
| 2010/04/30 | 287 | 287 | 275 | 282 | 49,000 |
| 2010/04/28 | 284 | 284 | 276 | 284 | 57,000 |
| 2010/04/27 | 280 | 290 | 280 | 289 | 90,000 |
| 2010/04/26 | 281 | 289 | 277 | 281 | 95,000 |
| 2010/04/23 | 280 | 280 | 273 | 276 | 22,000 |
| 2010/04/22 | 280 | 280 | 275 | 280 | 20,000 |
| 2010/04/21 | 277 | 283 | 277 | 283 | 34,000 |
| 2010/04/20 | 286 | 295 | 274 | 278 | 151,000 |
| 2010/04/19 | 270 | 288 | 268 | 287 | 114,000 |
| 2010/04/16 | 284 | 284 | 273 | 279 | 53,000 |
| 2010/04/15 | 268 | 282 | 265 | 282 | 156,000 |
| 2010/04/14 | 257 | 263 | 253 | 263 | 83,000 |
| 2010/04/13 | 259 | 259 | 256 | 257 | 33,000 |
| 2010/04/12 | 266 | 268 | 259 | 259 | 94,000 |
| 2010/04/09 | 265 | 272 | 262 | 266 | 56,000 |
| 2010/04/08 | 263 | 270 | 260 | 268 | 79,000 |
| 2010/04/07 | 264 | 275 | 263 | 269 | 43,000 |
| 2010/04/06 | 275 | 276 | 254 | 266 | 101,000 |
| 2010/04/05 | 286 | 286 | 277 | 278 | 73,000 |
| 2010/04/02 | 271 | 290 | 271 | 280 | 226,000 |
| 2010/04/01 | 271 | 272 | 265 | 271 | 97,000 |
| 2010/03/31 | 270 | 283 | 263 | 271 | 254,000 |
| 2010/03/30 | 272 | 274 | 260 | 274 | 170,000 |
| 2010/03/29 | 263 | 274 | 261 | 274 | 133,000 |
| 2010/03/26 | 274 | 274 | 262 | 265 | 148,000 |
| 2010/03/25 | 273 | 282 | 264 | 272 | 521,000 |
| 2010/03/24 | 237 | 259 | 225 | 257 | 340,000 |
| 2010/03/23 | 230 | 236 | 222 | 234 | 106,000 |
| 2010/03/19 | 233 | 242 | 222 | 234 | 195,000 |
| 2010/03/18 | 214 | 229 | 206 | 229 | 162,000 |
| 2010/03/17 | 206 | 220 | 205 | 213 | 157,000 |
| 2010/03/16 | 204 | 212 | 203 | 206 | 78,000 |
| 2010/03/15 | 191 | 200 | 191 | 200 | 58,000 |
| 2010/03/12 | 188 | 190 | 188 | 190 | 27,000 |
| 2010/03/11 | 189 | 190 | 186 | 190 | 14,000 |
| 2010/03/10 | 188 | 190 | 185 | 188 | 48,000 |
| 2010/03/09 | 189 | 190 | 189 | 190 | 24,000 |
| 2010/03/08 | 190 | 194 | 189 | 190 | 25,000 |
| 2010/03/05 | 190 | 191 | 189 | 190 | 25,000 |
| 2010/03/04 | 198 | 199 | 183 | 190 | 67,000 |
| 2010/03/03 | 193 | 200 | 192 | 195 | 48,000 |
| 2010/03/02 | 192 | 197 | 192 | 192 | 56,000 |
| 2010/03/01 | 181 | 195 | 180 | 194 | 75,000 |
| 2010/02/26 | 190 | 190 | 184 | 187 | 38,000 |
| 2010/02/25 | 204 | 204 | 181 | 190 | 93,000 |
| 2010/02/24 | 209 | 228 | 190 | 196 | 289,000 |
| 2010/02/23 | 188 | 215 | 183 | 214 | 710,000 |
| 2010/02/22 | 175 | 189 | 175 | 180 | 104,000 |
| 2010/02/19 | 168 | 175 | 168 | 174 | 31,000 |
| 2010/02/18 | 168 | 170 | 168 | 170 | 11,000 |
| 2010/02/17 | 165 | 167 | 164 | 166 | 6,000 |
| 2010/02/16 | 160 | 164 | 160 | 164 | 5,000 |
| 2010/02/15 | 168 | 168 | 158 | 160 | 11,000 |
| 2010/02/12 | 169 | 169 | 168 | 168 | 3,000 |
| 2010/02/10 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/02/09 | 159 | 159 | 156 | 156 | 17,000 |
| 2010/02/08 | 162 | 162 | 160 | 160 | 5,000 |
| 2010/02/05 | 161 | 162 | 161 | 162 | 2,000 |
| 2010/02/04 | 165 | 165 | 162 | 163 | 4,000 |
| 2010/02/03 | 164 | 176 | 164 | 168 | 39,000 |
| 2010/02/02 | 159 | 164 | 157 | 164 | 10,000 |
| 2010/02/01 | 157 | 165 | 155 | 155 | 30,000 |
| 2010/01/29 | 161 | 165 | 161 | 165 | 2,000 |
| 2010/01/28 | 157 | 163 | 157 | 158 | 23,000 |
| 2010/01/27 | 160 | 160 | 160 | 160 | 7,000 |
| 2010/01/26 | 155 | 159 | 153 | 153 | 21,000 |
| 2010/01/25 | 162 | 162 | 155 | 155 | 35,000 |
| 2010/01/22 | 163 | 165 | 162 | 162 | 4,000 |
| 2010/01/21 | 171 | 172 | 168 | 168 | 8,000 |
| 2010/01/20 | 170 | 175 | 161 | 165 | 40,000 |
| 2010/01/19 | 168 | 170 | 165 | 169 | 9,000 |
| 2010/01/18 | 172 | 172 | 167 | 170 | 16,000 |
| 2010/01/15 | 176 | 177 | 173 | 177 | 17,000 |
| 2010/01/14 | 173 | 175 | 170 | 175 | 58,000 |
| 2010/01/13 | 173 | 179 | 170 | 172 | 82,000 |
| 2010/01/12 | 152 | 175 | 152 | 173 | 124,000 |
| 2010/01/08 | 148 | 154 | 145 | 150 | 41,000 |
| 2010/01/07 | 136 | 153 | 135 | 145 | 106,000 |
| 2010/01/06 | 133 | 136 | 132 | 136 | 10,000 |
| 2010/01/05 | 132 | 136 | 132 | 133 | 36,000 |
| 2010/01/04 | 128 | 139 | 121 | 131 | 26,000 |