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 |
|---|---|---|---|---|---|
| 2013/12/30 | 310 | 315 | 310 | 315 | 57,000 |
| 2013/12/27 | 296 | 310 | 296 | 309 | 41,000 |
| 2013/12/26 | 292 | 301 | 292 | 299 | 33,000 |
| 2013/12/25 | 284 | 304 | 283 | 287 | 134,000 |
| 2013/12/24 | 295 | 296 | 280 | 284 | 145,000 |
| 2013/12/20 | 306 | 306 | 288 | 297 | 158,000 |
| 2013/12/19 | 311 | 320 | 306 | 310 | 148,000 |
| 2013/12/18 | 316 | 318 | 307 | 309 | 180,000 |
| 2013/12/17 | 292 | 340 | 287 | 320 | 832,000 |
| 2013/12/16 | 283 | 295 | 283 | 293 | 254,000 |
| 2013/12/13 | 273 | 290 | 271 | 284 | 138,000 |
| 2013/12/12 | 272 | 275 | 270 | 273 | 54,000 |
| 2013/12/11 | 269 | 277 | 269 | 275 | 134,000 |
| 2013/12/10 | 266 | 272 | 266 | 270 | 218,000 |
| 2013/12/09 | 263 | 266 | 261 | 261 | 39,000 |
| 2013/12/06 | 256 | 261 | 256 | 261 | 32,000 |
| 2013/12/05 | 258 | 261 | 258 | 258 | 56,000 |
| 2013/12/04 | 266 | 268 | 258 | 263 | 79,000 |
| 2013/12/03 | 267 | 269 | 265 | 268 | 27,000 |
| 2013/12/02 | 269 | 270 | 263 | 267 | 43,000 |
| 2013/11/29 | 261 | 273 | 261 | 266 | 143,000 |
| 2013/11/28 | 258 | 261 | 258 | 261 | 43,000 |
| 2013/11/27 | 259 | 263 | 257 | 257 | 49,000 |
| 2013/11/26 | 259 | 259 | 257 | 259 | 48,000 |
| 2013/11/25 | 254 | 271 | 254 | 260 | 149,000 |
| 2013/11/22 | 253 | 255 | 253 | 253 | 49,000 |
| 2013/11/21 | 253 | 254 | 252 | 252 | 24,000 |
| 2013/11/20 | 252 | 255 | 252 | 254 | 26,000 |
| 2013/11/19 | 257 | 257 | 252 | 254 | 26,000 |
| 2013/11/18 | 255 | 257 | 253 | 257 | 42,000 |
| 2013/11/15 | 251 | 253 | 251 | 251 | 22,000 |
| 2013/11/14 | 251 | 254 | 249 | 250 | 32,000 |
| 2013/11/13 | 255 | 255 | 251 | 251 | 18,000 |
| 2013/11/12 | 251 | 255 | 249 | 255 | 61,000 |
| 2013/11/11 | 250 | 251 | 248 | 251 | 19,000 |
| 2013/11/08 | 250 | 254 | 249 | 250 | 90,000 |
| 2013/11/07 | 247 | 250 | 246 | 246 | 33,000 |
| 2013/11/06 | 252 | 252 | 247 | 247 | 14,000 |
| 2013/11/05 | 245 | 253 | 245 | 253 | 55,000 |
| 2013/11/01 | 245 | 247 | 244 | 244 | 71,000 |
| 2013/10/31 | 248 | 248 | 244 | 245 | 50,000 |
| 2013/10/30 | 245 | 246 | 242 | 245 | 45,000 |
| 2013/10/29 | 247 | 247 | 238 | 238 | 116,000 |
| 2013/10/28 | 253 | 255 | 250 | 255 | 68,000 |
| 2013/10/25 | 247 | 251 | 246 | 251 | 91,000 |
| 2013/10/24 | 247 | 248 | 240 | 244 | 133,000 |
| 2013/10/23 | 246 | 247 | 239 | 240 | 38,000 |
| 2013/10/22 | 243 | 249 | 240 | 240 | 64,000 |
| 2013/10/21 | 239 | 244 | 239 | 243 | 28,000 |
| 2013/10/18 | 236 | 241 | 236 | 239 | 13,000 |
| 2013/10/17 | 238 | 238 | 238 | 238 | 4,000 |
| 2013/10/16 | 230 | 239 | 229 | 237 | 22,000 |
| 2013/10/15 | 243 | 243 | 228 | 237 | 46,000 |
| 2013/10/11 | 236 | 250 | 234 | 243 | 47,000 |
| 2013/10/10 | 225 | 234 | 225 | 234 | 17,000 |
| 2013/10/09 | 227 | 235 | 227 | 233 | 10,000 |
| 2013/10/08 | 225 | 226 | 224 | 226 | 13,000 |
| 2013/10/07 | 234 | 234 | 227 | 227 | 12,000 |
| 2013/10/04 | 232 | 232 | 230 | 232 | 11,000 |
| 2013/10/03 | 235 | 236 | 231 | 232 | 28,000 |
| 2013/10/02 | 240 | 242 | 234 | 236 | 47,000 |
| 2013/10/01 | 242 | 245 | 236 | 237 | 48,000 |
| 2013/09/30 | 247 | 251 | 242 | 242 | 61,000 |
| 2013/09/27 | 252 | 252 | 246 | 247 | 13,000 |
| 2013/09/26 | 239 | 252 | 239 | 252 | 38,000 |
| 2013/09/25 | 241 | 241 | 238 | 239 | 14,000 |
| 2013/09/24 | 240 | 242 | 237 | 241 | 19,000 |
| 2013/09/20 | 242 | 242 | 241 | 241 | 15,000 |
| 2013/09/19 | 243 | 243 | 237 | 240 | 33,000 |
| 2013/09/18 | 240 | 241 | 237 | 239 | 21,000 |
| 2013/09/17 | 242 | 245 | 240 | 240 | 23,000 |
| 2013/09/13 | 233 | 241 | 233 | 238 | 49,000 |
| 2013/09/12 | 233 | 233 | 230 | 230 | 14,000 |
| 2013/09/11 | 236 | 236 | 230 | 233 | 24,000 |
| 2013/09/10 | 229 | 236 | 228 | 228 | 31,000 |
| 2013/09/09 | 230 | 230 | 222 | 226 | 19,000 |
| 2013/09/06 | 231 | 232 | 230 | 230 | 11,000 |
| 2013/09/05 | 233 | 233 | 230 | 231 | 7,000 |
| 2013/09/04 | 227 | 233 | 227 | 233 | 7,000 |
| 2013/09/03 | 223 | 228 | 223 | 228 | 19,000 |
| 2013/09/02 | 221 | 224 | 221 | 224 | 8,000 |
| 2013/08/30 | 220 | 222 | 220 | 220 | 12,000 |
| 2013/08/29 | 221 | 223 | 220 | 220 | 22,000 |
| 2013/08/28 | 220 | 220 | 214 | 219 | 28,000 |
| 2013/08/27 | 227 | 227 | 224 | 224 | 10,000 |
| 2013/08/26 | 230 | 230 | 227 | 227 | 10,000 |
| 2013/08/23 | 232 | 234 | 230 | 230 | 18,000 |
| 2013/08/22 | 230 | 233 | 230 | 230 | 18,000 |
| 2013/08/21 | 234 | 234 | 231 | 231 | 13,000 |
| 2013/08/20 | 236 | 238 | 232 | 232 | 14,000 |
| 2013/08/19 | 237 | 241 | 235 | 236 | 22,000 |
| 2013/08/16 | 236 | 244 | 236 | 237 | 23,000 |
| 2013/08/15 | 240 | 240 | 236 | 237 | 26,000 |
| 2013/08/14 | 243 | 243 | 238 | 241 | 7,000 |
| 2013/08/13 | 235 | 242 | 235 | 240 | 12,000 |
| 2013/08/12 | 247 | 247 | 232 | 237 | 37,000 |
| 2013/08/09 | 255 | 255 | 239 | 239 | 15,000 |
| 2013/08/08 | 245 | 250 | 239 | 239 | 25,000 |
| 2013/08/07 | 258 | 258 | 248 | 248 | 37,000 |
| 2013/08/06 | 260 | 261 | 254 | 261 | 34,000 |
| 2013/08/05 | 281 | 281 | 262 | 265 | 95,000 |
| 2013/08/02 | 251 | 277 | 240 | 277 | 109,000 |
| 2013/08/01 | 228 | 235 | 227 | 235 | 77,000 |
| 2013/07/31 | 236 | 236 | 231 | 233 | 8,000 |
| 2013/07/30 | 223 | 236 | 223 | 236 | 46,000 |
| 2013/07/29 | 242 | 244 | 228 | 228 | 68,000 |
| 2013/07/26 | 253 | 254 | 242 | 250 | 24,000 |
| 2013/07/25 | 257 | 257 | 255 | 255 | 22,000 |
| 2013/07/24 | 262 | 262 | 256 | 256 | 37,000 |
| 2013/07/23 | 268 | 268 | 257 | 263 | 42,000 |
| 2013/07/22 | 271 | 272 | 268 | 271 | 60,000 |
| 2013/07/19 | 274 | 274 | 261 | 269 | 63,000 |
| 2013/07/18 | 263 | 270 | 263 | 267 | 53,000 |
| 2013/07/17 | 265 | 266 | 261 | 263 | 52,000 |
| 2013/07/16 | 260 | 263 | 255 | 260 | 38,000 |
| 2013/07/12 | 265 | 265 | 258 | 259 | 23,000 |
| 2013/07/11 | 252 | 258 | 251 | 258 | 30,000 |
| 2013/07/10 | 262 | 263 | 253 | 253 | 45,000 |
| 2013/07/09 | 264 | 270 | 252 | 264 | 81,000 |
| 2013/07/08 | 253 | 265 | 253 | 264 | 81,000 |
| 2013/07/05 | 238 | 250 | 238 | 250 | 28,000 |
| 2013/07/04 | 240 | 244 | 233 | 237 | 24,000 |
| 2013/07/03 | 242 | 244 | 237 | 240 | 38,000 |
| 2013/07/02 | 236 | 240 | 236 | 240 | 17,000 |
| 2013/07/01 | 228 | 236 | 228 | 233 | 31,000 |
| 2013/06/28 | 225 | 231 | 225 | 230 | 32,000 |
| 2013/06/27 | 212 | 220 | 207 | 219 | 56,000 |
| 2013/06/26 | 228 | 228 | 210 | 210 | 145,000 |
| 2013/06/25 | 238 | 238 | 222 | 224 | 64,000 |
| 2013/06/24 | 235 | 244 | 235 | 239 | 64,000 |
| 2013/06/21 | 239 | 239 | 223 | 231 | 127,000 |
| 2013/06/20 | 248 | 249 | 245 | 246 | 34,000 |
| 2013/06/19 | 249 | 253 | 246 | 247 | 41,000 |
| 2013/06/18 | 250 | 250 | 243 | 243 | 24,000 |
| 2013/06/17 | 240 | 251 | 239 | 247 | 39,000 |
| 2013/06/14 | 248 | 251 | 242 | 242 | 48,000 |
| 2013/06/13 | 250 | 254 | 242 | 247 | 53,000 |
| 2013/06/12 | 229 | 258 | 229 | 258 | 75,000 |
| 2013/06/11 | 248 | 255 | 235 | 239 | 90,000 |
| 2013/06/10 | 235 | 248 | 234 | 247 | 137,000 |
| 2013/06/07 | 218 | 230 | 205 | 215 | 204,000 |
| 2013/06/06 | 269 | 269 | 230 | 230 | 167,000 |
| 2013/06/05 | 286 | 291 | 272 | 272 | 265,000 |
| 2013/06/04 | 294 | 304 | 276 | 302 | 104,000 |
| 2013/06/03 | 312 | 312 | 299 | 302 | 72,000 |
| 2013/05/31 | 318 | 322 | 309 | 315 | 84,000 |
| 2013/05/30 | 300 | 314 | 298 | 300 | 171,000 |
| 2013/05/29 | 293 | 328 | 293 | 321 | 243,000 |
| 2013/05/28 | 278 | 299 | 276 | 293 | 127,000 |
| 2013/05/27 | 277 | 297 | 274 | 286 | 111,000 |
| 2013/05/24 | 295 | 319 | 280 | 300 | 216,000 |
| 2013/05/23 | 328 | 333 | 261 | 289 | 361,000 |
| 2013/05/22 | 376 | 380 | 308 | 320 | 598,000 |
| 2013/05/21 | 377 | 399 | 342 | 388 | 686,000 |
| 2013/05/20 | 400 | 415 | 376 | 399 | 1,973,000 |
| 2013/05/17 | 263 | 335 | 255 | 335 | 1,002,000 |
| 2013/05/16 | 257 | 265 | 239 | 255 | 511,000 |
| 2013/05/15 | 275 | 275 | 233 | 237 | 330,000 |
| 2013/05/14 | 249 | 270 | 241 | 267 | 578,000 |
| 2013/05/13 | 233 | 235 | 226 | 233 | 156,000 |
| 2013/05/10 | 228 | 230 | 223 | 225 | 61,000 |
| 2013/05/09 | 230 | 238 | 226 | 228 | 386,000 |
| 2013/05/08 | 204 | 222 | 203 | 222 | 295,000 |
| 2013/05/07 | 202 | 203 | 200 | 202 | 75,000 |
| 2013/05/02 | 202 | 202 | 199 | 200 | 31,000 |
| 2013/05/01 | 203 | 203 | 200 | 202 | 76,000 |
| 2013/04/30 | 204 | 208 | 203 | 208 | 68,000 |
| 2013/04/26 | 208 | 208 | 201 | 203 | 56,000 |
| 2013/04/25 | 207 | 210 | 205 | 207 | 121,000 |
| 2013/04/24 | 199 | 207 | 198 | 207 | 80,000 |
| 2013/04/23 | 197 | 202 | 197 | 200 | 51,000 |
| 2013/04/22 | 196 | 199 | 196 | 199 | 57,000 |
| 2013/04/19 | 197 | 197 | 195 | 196 | 10,000 |
| 2013/04/18 | 198 | 198 | 195 | 195 | 29,000 |
| 2013/04/17 | 198 | 199 | 194 | 196 | 32,000 |
| 2013/04/16 | 199 | 199 | 195 | 199 | 8,000 |
| 2013/04/15 | 199 | 200 | 199 | 199 | 25,000 |
| 2013/04/12 | 199 | 199 | 195 | 199 | 18,000 |
| 2013/04/11 | 200 | 200 | 197 | 197 | 25,000 |
| 2013/04/10 | 199 | 200 | 198 | 200 | 7,000 |
| 2013/04/09 | 199 | 200 | 199 | 199 | 39,000 |
| 2013/04/08 | 199 | 199 | 194 | 198 | 23,000 |
| 2013/04/05 | 200 | 200 | 194 | 194 | 38,000 |
| 2013/04/04 | 195 | 195 | 191 | 194 | 6,000 |
| 2013/04/03 | 196 | 196 | 190 | 195 | 24,000 |
| 2013/04/02 | 185 | 198 | 170 | 198 | 51,000 |
| 2013/04/01 | 201 | 201 | 195 | 195 | 22,000 |
| 2013/03/29 | 203 | 203 | 200 | 201 | 16,000 |
| 2013/03/28 | 207 | 207 | 200 | 200 | 30,000 |
| 2013/03/27 | 201 | 203 | 200 | 202 | 12,000 |
| 2013/03/26 | 205 | 205 | 202 | 203 | 31,000 |
| 2013/03/25 | 205 | 205 | 203 | 204 | 30,000 |
| 2013/03/22 | 202 | 203 | 201 | 201 | 8,000 |
| 2013/03/21 | 200 | 202 | 200 | 201 | 50,000 |
| 2013/03/19 | 200 | 200 | 198 | 198 | 21,000 |
| 2013/03/18 | 200 | 200 | 198 | 199 | 25,000 |
| 2013/03/15 | 195 | 198 | 195 | 196 | 63,000 |
| 2013/03/14 | 200 | 200 | 193 | 195 | 33,000 |
| 2013/03/13 | 195 | 200 | 195 | 200 | 15,000 |
| 2013/03/12 | 201 | 201 | 196 | 198 | 68,000 |
| 2013/03/11 | 201 | 203 | 201 | 201 | 33,000 |
| 2013/03/08 | 204 | 204 | 198 | 201 | 38,000 |
| 2013/03/07 | 201 | 206 | 201 | 204 | 65,000 |
| 2013/03/06 | 196 | 199 | 194 | 199 | 65,000 |
| 2013/03/05 | 193 | 195 | 192 | 195 | 24,000 |
| 2013/03/04 | 193 | 193 | 191 | 192 | 29,000 |
| 2013/03/01 | 189 | 192 | 188 | 192 | 9,000 |
| 2013/02/28 | 190 | 190 | 188 | 190 | 13,000 |
| 2013/02/27 | 192 | 192 | 190 | 190 | 9,000 |
| 2013/02/26 | 189 | 190 | 188 | 188 | 16,000 |
| 2013/02/25 | 188 | 192 | 188 | 189 | 64,000 |
| 2013/02/22 | 190 | 191 | 190 | 191 | 4,000 |
| 2013/02/21 | 187 | 191 | 187 | 190 | 16,000 |
| 2013/02/20 | 189 | 191 | 186 | 186 | 52,000 |
| 2013/02/19 | 183 | 191 | 183 | 191 | 25,000 |
| 2013/02/18 | 184 | 185 | 182 | 182 | 7,000 |
| 2013/02/15 | 183 | 183 | 181 | 182 | 33,000 |
| 2013/02/14 | 182 | 188 | 182 | 183 | 21,000 |
| 2013/02/13 | 188 | 188 | 178 | 182 | 67,000 |
| 2013/02/12 | 194 | 195 | 189 | 190 | 49,000 |
| 2013/02/08 | 196 | 196 | 191 | 195 | 59,000 |
| 2013/02/07 | 203 | 203 | 196 | 199 | 84,000 |
| 2013/02/06 | 204 | 204 | 200 | 203 | 39,000 |
| 2013/02/05 | 204 | 204 | 200 | 201 | 98,000 |
| 2013/02/04 | 209 | 210 | 203 | 206 | 182,000 |
| 2013/02/01 | 205 | 214 | 199 | 209 | 843,000 |
| 2013/01/31 | 244 | 250 | 240 | 244 | 62,000 |
| 2013/01/30 | 231 | 245 | 231 | 238 | 100,000 |
| 2013/01/29 | 242 | 248 | 242 | 247 | 47,000 |
| 2013/01/28 | 245 | 249 | 241 | 242 | 69,000 |
| 2013/01/25 | 234 | 243 | 234 | 243 | 95,000 |
| 2013/01/24 | 235 | 235 | 223 | 231 | 57,000 |
| 2013/01/23 | 238 | 238 | 218 | 232 | 96,000 |
| 2013/01/22 | 220 | 228 | 220 | 228 | 50,000 |
| 2013/01/21 | 219 | 230 | 210 | 215 | 135,000 |
| 2013/01/18 | 210 | 217 | 210 | 211 | 43,000 |
| 2013/01/17 | 210 | 214 | 208 | 211 | 17,000 |
| 2013/01/16 | 220 | 220 | 205 | 213 | 41,000 |
| 2013/01/15 | 224 | 224 | 219 | 220 | 22,000 |
| 2013/01/11 | 221 | 222 | 218 | 220 | 21,000 |
| 2013/01/10 | 224 | 224 | 217 | 218 | 35,000 |
| 2013/01/09 | 220 | 220 | 211 | 220 | 29,000 |
| 2013/01/08 | 224 | 224 | 220 | 220 | 26,000 |
| 2013/01/07 | 228 | 230 | 223 | 224 | 39,000 |
| 2013/01/04 | 229 | 234 | 220 | 227 | 68,000 |