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 |
---|---|---|---|---|---|
2015/12/30 | 392 | 400 | 390 | 399 | 65,000 |
2015/12/29 | 392 | 407 | 387 | 388 | 70,000 |
2015/12/28 | 382 | 396 | 382 | 391 | 113,000 |
2015/12/25 | 380 | 386 | 376 | 382 | 125,000 |
2015/12/24 | 400 | 400 | 375 | 382 | 156,000 |
2015/12/22 | 401 | 402 | 391 | 398 | 74,000 |
2015/12/21 | 399 | 403 | 398 | 399 | 41,000 |
2015/12/18 | 401 | 405 | 400 | 401 | 41,000 |
2015/12/17 | 398 | 403 | 397 | 401 | 46,000 |
2015/12/16 | 401 | 401 | 396 | 398 | 54,000 |
2015/12/15 | 400 | 405 | 397 | 400 | 54,000 |
2015/12/14 | 400 | 408 | 394 | 402 | 69,000 |
2015/12/11 | 407 | 413 | 402 | 403 | 98,000 |
2015/12/10 | 405 | 407 | 403 | 407 | 40,000 |
2015/12/09 | 417 | 417 | 407 | 412 | 60,000 |
2015/12/08 | 426 | 428 | 416 | 422 | 49,000 |
2015/12/07 | 433 | 434 | 427 | 430 | 34,000 |
2015/12/04 | 430 | 433 | 423 | 425 | 58,000 |
2015/12/03 | 434 | 438 | 431 | 434 | 47,000 |
2015/12/02 | 444 | 445 | 431 | 442 | 56,000 |
2015/12/01 | 431 | 443 | 431 | 440 | 63,000 |
2015/11/30 | 441 | 447 | 421 | 432 | 183,000 |
2015/11/27 | 412 | 462 | 412 | 449 | 502,000 |
2015/11/26 | 403 | 417 | 403 | 410 | 156,000 |
2015/11/25 | 403 | 405 | 400 | 403 | 25,000 |
2015/11/24 | 400 | 408 | 400 | 403 | 43,000 |
2015/11/20 | 400 | 404 | 399 | 399 | 66,000 |
2015/11/19 | 401 | 409 | 401 | 408 | 46,000 |
2015/11/18 | 393 | 405 | 393 | 398 | 48,000 |
2015/11/17 | 387 | 407 | 387 | 398 | 73,000 |
2015/11/16 | 383 | 389 | 381 | 387 | 49,000 |
2015/11/13 | 392 | 395 | 387 | 387 | 96,000 |
2015/11/12 | 394 | 398 | 393 | 395 | 61,000 |
2015/11/11 | 400 | 404 | 397 | 398 | 63,000 |
2015/11/10 | 398 | 403 | 398 | 402 | 33,000 |
2015/11/09 | 403 | 404 | 398 | 404 | 60,000 |
2015/11/06 | 401 | 404 | 397 | 402 | 34,000 |
2015/11/05 | 406 | 409 | 396 | 401 | 49,000 |
2015/11/04 | 405 | 414 | 403 | 406 | 75,000 |
2015/11/02 | 400 | 406 | 385 | 403 | 156,000 |
2015/10/30 | 423 | 428 | 412 | 420 | 108,000 |
2015/10/29 | 436 | 442 | 422 | 423 | 78,000 |
2015/10/28 | 436 | 440 | 429 | 431 | 101,000 |
2015/10/27 | 452 | 458 | 441 | 444 | 119,000 |
2015/10/26 | 442 | 464 | 442 | 448 | 242,000 |
2015/10/23 | 430 | 448 | 423 | 443 | 186,000 |
2015/10/22 | 419 | 429 | 414 | 422 | 81,000 |
2015/10/21 | 404 | 442 | 395 | 427 | 356,000 |
2015/10/20 | 424 | 424 | 388 | 401 | 298,000 |
2015/10/19 | 420 | 430 | 415 | 421 | 171,000 |
2015/10/16 | 442 | 444 | 428 | 428 | 260,000 |
2015/10/15 | 445 | 445 | 441 | 441 | 75,000 |
2015/10/14 | 455 | 457 | 446 | 448 | 146,000 |
2015/10/13 | 452 | 459 | 450 | 457 | 81,000 |
2015/10/09 | 461 | 461 | 445 | 450 | 185,000 |
2015/10/08 | 472 | 472 | 451 | 453 | 209,000 |
2015/10/07 | 461 | 474 | 456 | 470 | 283,000 |
2015/10/06 | 480 | 481 | 462 | 467 | 373,000 |
2015/10/05 | 465 | 484 | 463 | 479 | 577,000 |
2015/10/02 | 488 | 491 | 462 | 469 | 1,287,000 |
2015/10/01 | 505 | 510 | 505 | 505 | 879,000 |
2015/09/30 | 612 | 614 | 592 | 605 | 127,000 |
2015/09/29 | 606 | 606 | 593 | 599 | 154,000 |
2015/09/28 | 613 | 620 | 601 | 618 | 73,000 |
2015/09/25 | 607 | 619 | 590 | 609 | 132,000 |
2015/09/24 | 615 | 625 | 605 | 608 | 102,000 |
2015/09/18 | 630 | 650 | 626 | 635 | 84,000 |
2015/09/17 | 631 | 645 | 627 | 640 | 95,000 |
2015/09/16 | 656 | 658 | 621 | 627 | 157,000 |
2015/09/15 | 629 | 650 | 620 | 647 | 227,000 |
2015/09/14 | 620 | 660 | 615 | 625 | 270,000 |
2015/09/11 | 601 | 634 | 593 | 618 | 150,000 |
2015/09/10 | 588 | 599 | 581 | 599 | 120,000 |
2015/09/09 | 610 | 623 | 591 | 608 | 287,000 |
2015/09/08 | 600 | 610 | 569 | 574 | 304,000 |
2015/09/07 | 577 | 620 | 560 | 590 | 538,000 |
2015/09/04 | 636 | 640 | 581 | 607 | 517,000 |
2015/09/03 | 713 | 730 | 635 | 642 | 584,000 |
2015/09/02 | 621 | 720 | 620 | 680 | 750,000 |
2015/09/01 | 689 | 692 | 632 | 641 | 430,000 |
2015/08/31 | 746 | 746 | 661 | 689 | 736,000 |
2015/08/28 | 660 | 712 | 644 | 712 | 547,000 |
2015/08/27 | 636 | 680 | 582 | 612 | 534,000 |
2015/08/26 | 600 | 626 | 571 | 626 | 379,000 |
2015/08/25 | 550 | 658 | 494 | 570 | 1,051,000 |
2015/08/24 | 703 | 705 | 576 | 580 | 773,000 |
2015/08/21 | 682 | 725 | 681 | 718 | 292,000 |
2015/08/20 | 743 | 760 | 715 | 722 | 390,000 |
2015/08/19 | 790 | 792 | 706 | 728 | 543,000 |
2015/08/18 | 751 | 815 | 751 | 776 | 748,000 |
2015/08/17 | 727 | 770 | 708 | 755 | 483,000 |
2015/08/14 | 699 | 750 | 690 | 720 | 372,000 |
2015/08/13 | 700 | 788 | 668 | 712 | 1,861,000 |
2015/08/12 | 774 | 774 | 701 | 701 | 1,376,000 |
2015/08/11 | 837 | 849 | 746 | 804 | 1,955,000 |
2015/08/10 | 822 | 842 | 784 | 822 | 3,018,000 |
2015/08/07 | 692 | 783 | 691 | 772 | 3,498,000 |
2015/08/06 | 629 | 690 | 625 | 690 | 2,812,000 |
2015/08/05 | 608 | 632 | 572 | 590 | 929,000 |
2015/08/04 | 584 | 660 | 531 | 598 | 3,575,000 |
2015/08/03 | 545 | 645 | 545 | 565 | 6,735,000 |
2015/07/31 | 545 | 545 | 545 | 545 | 180,000 |
2015/07/30 | 457 | 465 | 456 | 465 | 36,000 |
2015/07/29 | 460 | 464 | 455 | 462 | 15,000 |
2015/07/28 | 452 | 455 | 451 | 455 | 16,000 |
2015/07/27 | 465 | 465 | 459 | 459 | 15,000 |
2015/07/24 | 471 | 474 | 468 | 468 | 19,000 |
2015/07/23 | 471 | 472 | 465 | 471 | 15,000 |
2015/07/22 | 469 | 474 | 460 | 463 | 22,000 |
2015/07/21 | 463 | 469 | 463 | 463 | 35,000 |
2015/07/17 | 454 | 468 | 454 | 463 | 34,000 |
2015/07/16 | 452 | 460 | 451 | 452 | 75,000 |
2015/07/15 | 455 | 465 | 453 | 453 | 39,000 |
2015/07/14 | 451 | 457 | 449 | 451 | 41,000 |
2015/07/13 | 451 | 453 | 444 | 444 | 34,000 |
2015/07/10 | 448 | 450 | 443 | 447 | 29,000 |
2015/07/09 | 450 | 457 | 440 | 451 | 161,000 |
2015/07/08 | 464 | 465 | 449 | 455 | 196,000 |
2015/07/07 | 470 | 471 | 465 | 465 | 48,000 |
2015/07/06 | 479 | 485 | 460 | 460 | 163,000 |
2015/07/03 | 478 | 482 | 478 | 479 | 29,000 |
2015/07/02 | 486 | 486 | 479 | 479 | 72,000 |
2015/07/01 | 486 | 486 | 476 | 476 | 117,000 |
2015/06/30 | 480 | 481 | 475 | 478 | 127,000 |
2015/06/29 | 480 | 483 | 477 | 480 | 139,000 |
2015/06/26 | 489 | 490 | 485 | 487 | 23,000 |
2015/06/25 | 486 | 490 | 485 | 486 | 36,000 |
2015/06/24 | 488 | 491 | 486 | 486 | 44,000 |
2015/06/23 | 490 | 492 | 487 | 488 | 61,000 |
2015/06/22 | 492 | 503 | 490 | 490 | 71,000 |
2015/06/19 | 490 | 495 | 485 | 486 | 45,000 |
2015/06/18 | 499 | 500 | 490 | 490 | 41,000 |
2015/06/17 | 505 | 506 | 498 | 499 | 56,000 |
2015/06/16 | 513 | 516 | 504 | 505 | 68,000 |
2015/06/15 | 502 | 517 | 499 | 509 | 80,000 |
2015/06/12 | 490 | 506 | 488 | 498 | 191,000 |
2015/06/11 | 477 | 480 | 477 | 478 | 44,000 |
2015/06/10 | 480 | 481 | 477 | 477 | 41,000 |
2015/06/09 | 485 | 485 | 479 | 479 | 47,000 |
2015/06/08 | 491 | 491 | 485 | 485 | 41,000 |
2015/06/05 | 493 | 493 | 486 | 489 | 54,000 |
2015/06/04 | 487 | 493 | 483 | 493 | 66,000 |
2015/06/03 | 484 | 487 | 484 | 485 | 29,000 |
2015/06/02 | 486 | 492 | 484 | 484 | 56,000 |
2015/06/01 | 489 | 494 | 482 | 493 | 86,000 |
2015/05/29 | 500 | 500 | 491 | 491 | 46,000 |
2015/05/28 | 491 | 505 | 491 | 494 | 127,000 |
2015/05/27 | 491 | 497 | 485 | 486 | 99,000 |
2015/05/26 | 504 | 506 | 493 | 494 | 133,000 |
2015/05/25 | 530 | 531 | 510 | 512 | 74,000 |
2015/05/22 | 536 | 542 | 530 | 530 | 22,000 |
2015/05/21 | 538 | 543 | 536 | 536 | 75,000 |
2015/05/20 | 546 | 555 | 534 | 538 | 101,000 |
2015/05/19 | 543 | 555 | 543 | 546 | 40,000 |
2015/05/18 | 541 | 543 | 541 | 543 | 7,000 |
2015/05/15 | 542 | 548 | 541 | 541 | 13,000 |
2015/05/14 | 545 | 548 | 542 | 542 | 22,000 |
2015/05/13 | 550 | 550 | 545 | 545 | 15,000 |
2015/05/12 | 550 | 554 | 550 | 552 | 7,000 |
2015/05/11 | 550 | 555 | 548 | 548 | 27,000 |
2015/05/08 | 550 | 557 | 547 | 550 | 41,000 |
2015/05/07 | 565 | 565 | 553 | 553 | 8,000 |
2015/05/01 | 560 | 570 | 555 | 568 | 93,000 |
2015/04/30 | 544 | 559 | 542 | 555 | 32,000 |
2015/04/28 | 542 | 548 | 541 | 541 | 13,000 |
2015/04/27 | 543 | 543 | 541 | 541 | 5,000 |
2015/04/24 | 549 | 550 | 543 | 543 | 14,000 |
2015/04/23 | 555 | 555 | 544 | 544 | 17,000 |
2015/04/22 | 558 | 558 | 550 | 553 | 13,000 |
2015/04/21 | 570 | 570 | 552 | 554 | 22,000 |
2015/04/20 | 563 | 563 | 562 | 563 | 10,000 |
2015/04/17 | 550 | 567 | 550 | 567 | 17,000 |
2015/04/16 | 560 | 560 | 552 | 554 | 30,000 |
2015/04/15 | 560 | 560 | 555 | 555 | 11,000 |
2015/04/14 | 552 | 560 | 552 | 560 | 31,000 |
2015/04/13 | 562 | 564 | 555 | 555 | 56,000 |
2015/04/10 | 583 | 585 | 567 | 567 | 215,000 |
2015/04/09 | 555 | 558 | 553 | 557 | 48,000 |
2015/04/08 | 550 | 552 | 542 | 546 | 29,000 |
2015/04/07 | 538 | 541 | 537 | 540 | 42,000 |
2015/04/06 | 537 | 540 | 537 | 538 | 10,000 |
2015/04/03 | 547 | 547 | 537 | 538 | 3,000 |
2015/04/02 | 538 | 546 | 538 | 538 | 13,000 |
2015/04/01 | 534 | 548 | 534 | 540 | 19,000 |
2015/03/31 | 559 | 560 | 532 | 532 | 21,000 |
2015/03/30 | 560 | 560 | 551 | 559 | 17,000 |
2015/03/27 | 560 | 560 | 551 | 560 | 16,000 |
2015/03/26 | 563 | 569 | 560 | 569 | 24,000 |
2015/03/25 | 578 | 578 | 562 | 572 | 50,000 |
2015/03/24 | 565 | 578 | 565 | 578 | 47,000 |
2015/03/23 | 556 | 567 | 555 | 565 | 68,000 |
2015/03/20 | 554 | 554 | 545 | 549 | 23,000 |
2015/03/19 | 544 | 550 | 544 | 545 | 25,000 |
2015/03/18 | 550 | 551 | 543 | 543 | 11,000 |
2015/03/17 | 564 | 564 | 544 | 548 | 20,000 |
2015/03/16 | 544 | 554 | 544 | 554 | 24,000 |
2015/03/13 | 544 | 544 | 539 | 544 | 14,000 |
2015/03/12 | 533 | 545 | 533 | 540 | 17,000 |
2015/03/11 | 531 | 542 | 531 | 533 | 6,000 |
2015/03/10 | 530 | 534 | 528 | 534 | 23,000 |
2015/03/09 | 548 | 548 | 532 | 532 | 12,000 |
2015/03/06 | 548 | 548 | 541 | 541 | 11,000 |
2015/03/05 | 548 | 549 | 540 | 545 | 19,000 |
2015/03/04 | 542 | 543 | 538 | 543 | 19,000 |
2015/03/03 | 534 | 540 | 534 | 540 | 16,000 |
2015/03/02 | 545 | 545 | 533 | 533 | 37,000 |
2015/02/27 | 541 | 550 | 541 | 548 | 32,000 |
2015/02/26 | 540 | 540 | 538 | 540 | 29,000 |
2015/02/25 | 537 | 540 | 537 | 538 | 18,000 |
2015/02/24 | 540 | 543 | 535 | 537 | 32,000 |
2015/02/23 | 530 | 534 | 529 | 534 | 15,000 |
2015/02/20 | 527 | 535 | 527 | 530 | 50,000 |
2015/02/19 | 522 | 530 | 522 | 530 | 33,000 |
2015/02/18 | 522 | 523 | 519 | 523 | 4,000 |
2015/02/17 | 523 | 523 | 519 | 519 | 19,000 |
2015/02/16 | 516 | 523 | 516 | 519 | 16,000 |
2015/02/13 | 517 | 519 | 515 | 516 | 22,000 |
2015/02/12 | 515 | 523 | 514 | 515 | 34,000 |
2015/02/10 | 520 | 520 | 510 | 517 | 41,000 |
2015/02/09 | 523 | 523 | 516 | 518 | 32,000 |
2015/02/06 | 525 | 525 | 519 | 523 | 40,000 |
2015/02/05 | 511 | 528 | 511 | 511 | 33,000 |
2015/02/04 | 506 | 515 | 505 | 511 | 33,000 |
2015/02/03 | 524 | 528 | 505 | 508 | 96,000 |
2015/02/02 | 556 | 556 | 522 | 528 | 136,000 |
2015/01/30 | 569 | 570 | 556 | 566 | 54,000 |
2015/01/29 | 565 | 570 | 558 | 559 | 107,000 |
2015/01/28 | 560 | 572 | 560 | 572 | 30,000 |
2015/01/27 | 572 | 587 | 559 | 564 | 89,000 |
2015/01/26 | 540 | 576 | 540 | 576 | 102,000 |
2015/01/23 | 537 | 539 | 531 | 534 | 24,000 |
2015/01/22 | 530 | 532 | 525 | 529 | 37,000 |
2015/01/21 | 522 | 530 | 521 | 528 | 32,000 |
2015/01/20 | 519 | 527 | 518 | 519 | 29,000 |
2015/01/19 | 528 | 531 | 518 | 529 | 24,000 |
2015/01/16 | 526 | 531 | 517 | 526 | 42,000 |
2015/01/15 | 544 | 544 | 525 | 537 | 32,000 |
2015/01/14 | 534 | 556 | 532 | 534 | 61,000 |
2015/01/13 | 522 | 540 | 516 | 540 | 65,000 |
2015/01/09 | 545 | 565 | 523 | 523 | 97,000 |
2015/01/08 | 520 | 547 | 520 | 545 | 91,000 |
2015/01/07 | 517 | 523 | 510 | 519 | 65,000 |
2015/01/06 | 525 | 527 | 501 | 527 | 101,000 |
2015/01/05 | 535 | 535 | 526 | 530 | 37,000 |