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 |
---|---|---|---|---|---|
2016/12/30 | 323 | 331 | 321 | 331 | 25,000 |
2016/12/29 | 325 | 326 | 323 | 324 | 16,000 |
2016/12/28 | 324 | 327 | 322 | 325 | 21,000 |
2016/12/27 | 325 | 327 | 319 | 322 | 77,000 |
2016/12/26 | 332 | 332 | 321 | 325 | 38,000 |
2016/12/22 | 333 | 333 | 327 | 327 | 29,000 |
2016/12/21 | 333 | 336 | 332 | 333 | 34,000 |
2016/12/20 | 333 | 335 | 333 | 335 | 16,000 |
2016/12/19 | 337 | 337 | 330 | 333 | 52,000 |
2016/12/16 | 339 | 341 | 336 | 336 | 17,000 |
2016/12/15 | 342 | 345 | 338 | 339 | 31,000 |
2016/12/14 | 343 | 343 | 332 | 334 | 33,000 |
2016/12/13 | 346 | 350 | 335 | 344 | 72,000 |
2016/12/12 | 349 | 355 | 343 | 345 | 117,000 |
2016/12/09 | 320 | 339 | 320 | 339 | 105,000 |
2016/12/08 | 318 | 320 | 315 | 317 | 28,000 |
2016/12/07 | 315 | 315 | 310 | 315 | 27,000 |
2016/12/06 | 312 | 315 | 312 | 315 | 9,000 |
2016/12/05 | 310 | 315 | 310 | 312 | 34,000 |
2016/12/02 | 316 | 316 | 305 | 311 | 28,000 |
2016/12/01 | 316 | 317 | 315 | 315 | 34,000 |
2016/11/30 | 313 | 315 | 305 | 315 | 36,000 |
2016/11/29 | 311 | 314 | 310 | 312 | 17,000 |
2016/11/28 | 314 | 314 | 312 | 314 | 9,000 |
2016/11/25 | 317 | 318 | 311 | 311 | 41,000 |
2016/11/24 | 310 | 318 | 309 | 317 | 84,000 |
2016/11/22 | 305 | 313 | 304 | 304 | 28,000 |
2016/11/21 | 305 | 307 | 303 | 305 | 32,000 |
2016/11/18 | 303 | 306 | 303 | 304 | 16,000 |
2016/11/17 | 303 | 303 | 303 | 303 | 17,000 |
2016/11/16 | 296 | 310 | 296 | 302 | 28,000 |
2016/11/15 | 291 | 298 | 291 | 292 | 16,000 |
2016/11/14 | 299 | 299 | 299 | 299 | 1,000 |
2016/11/11 | 298 | 300 | 295 | 299 | 29,000 |
2016/11/10 | 299 | 299 | 295 | 298 | 8,000 |
2016/11/09 | 298 | 298 | 282 | 284 | 33,000 |
2016/11/08 | 303 | 303 | 302 | 302 | 2,000 |
2016/11/07 | 301 | 301 | 300 | 300 | 3,000 |
2016/11/04 | 296 | 296 | 296 | 296 | 10,000 |
2016/11/02 | 311 | 313 | 303 | 303 | 18,000 |
2016/11/01 | 307 | 307 | 307 | 307 | 7,000 |
2016/10/31 | 316 | 316 | 306 | 309 | 31,000 |
2016/10/28 | 310 | 312 | 310 | 312 | 6,000 |
2016/10/27 | 310 | 310 | 305 | 310 | 10,000 |
2016/10/26 | 307 | 310 | 306 | 310 | 5,000 |
2016/10/25 | 315 | 315 | 307 | 307 | 18,000 |
2016/10/24 | 310 | 316 | 310 | 316 | 21,000 |
2016/10/21 | 310 | 313 | 309 | 310 | 17,000 |
2016/10/20 | 308 | 310 | 308 | 310 | 23,000 |
2016/10/19 | 297 | 313 | 297 | 310 | 54,000 |
2016/10/18 | 300 | 306 | 298 | 300 | 27,000 |
2016/10/17 | 301 | 301 | 295 | 299 | 18,000 |
2016/10/14 | 296 | 303 | 295 | 300 | 16,000 |
2016/10/13 | 292 | 304 | 292 | 304 | 9,000 |
2016/10/12 | 300 | 300 | 300 | 300 | 4,000 |
2016/10/11 | 302 | 304 | 300 | 300 | 9,000 |
2016/10/07 | 307 | 309 | 304 | 304 | 25,000 |
2016/10/06 | 307 | 310 | 304 | 304 | 43,000 |
2016/10/05 | 288 | 306 | 288 | 306 | 69,000 |
2016/10/04 | 283 | 289 | 283 | 288 | 17,000 |
2016/10/03 | 281 | 284 | 281 | 282 | 11,000 |
2016/09/30 | 274 | 285 | 274 | 279 | 63,000 |
2016/09/29 | 277 | 282 | 277 | 282 | 34,000 |
2016/09/28 | 274 | 280 | 274 | 280 | 12,000 |
2016/09/27 | 273 | 279 | 273 | 277 | 6,000 |
2016/09/26 | 279 | 279 | 272 | 272 | 13,000 |
2016/09/23 | 279 | 280 | 276 | 280 | 12,000 |
2016/09/21 | 273 | 279 | 267 | 279 | 29,000 |
2016/09/20 | 274 | 274 | 273 | 274 | 8,000 |
2016/09/16 | 273 | 279 | 273 | 275 | 5,000 |
2016/09/15 | 275 | 275 | 274 | 274 | 5,000 |
2016/09/14 | 279 | 279 | 279 | 279 | 3,000 |
2016/09/13 | 275 | 275 | 274 | 274 | 9,000 |
2016/09/12 | 278 | 278 | 276 | 276 | 6,000 |
2016/09/09 | 280 | 280 | 279 | 280 | 12,000 |
2016/09/08 | 277 | 277 | 277 | 277 | 13,000 |
2016/09/07 | 278 | 280 | 278 | 280 | 7,000 |
2016/09/06 | 279 | 280 | 278 | 280 | 22,000 |
2016/09/05 | 281 | 283 | 280 | 280 | 18,000 |
2016/09/02 | 278 | 282 | 278 | 279 | 16,000 |
2016/09/01 | 279 | 279 | 279 | 279 | 1,000 |
2016/08/31 | 283 | 283 | 278 | 282 | 8,000 |
2016/08/30 | 279 | 280 | 273 | 280 | 12,000 |
2016/08/29 | 273 | 282 | 271 | 279 | 13,000 |
2016/08/26 | 277 | 277 | 277 | 277 | 1,000 |
2016/08/25 | 275 | 276 | 275 | 276 | 2,000 |
2016/08/24 | 277 | 277 | 273 | 273 | 13,000 |
2016/08/19 | 281 | 282 | 275 | 277 | 16,000 |
2016/08/18 | 280 | 280 | 277 | 277 | 12,000 |
2016/08/17 | 278 | 284 | 278 | 280 | 12,000 |
2016/08/16 | 280 | 284 | 277 | 278 | 66,000 |
2016/08/15 | 288 | 295 | 288 | 295 | 20,000 |
2016/08/12 | 290 | 292 | 288 | 288 | 34,000 |
2016/08/10 | 282 | 282 | 278 | 278 | 10,000 |
2016/08/08 | 275 | 282 | 272 | 272 | 9,000 |
2016/08/05 | 280 | 280 | 276 | 276 | 7,000 |
2016/08/04 | 279 | 283 | 279 | 280 | 7,000 |
2016/08/03 | 286 | 287 | 275 | 283 | 37,000 |
2016/08/02 | 286 | 286 | 286 | 286 | 5,000 |
2016/08/01 | 276 | 286 | 275 | 283 | 34,000 |
2016/07/29 | 300 | 300 | 292 | 292 | 4,000 |
2016/07/28 | 297 | 298 | 292 | 298 | 6,000 |
2016/07/27 | 296 | 299 | 296 | 299 | 4,000 |
2016/07/26 | 298 | 300 | 295 | 296 | 7,000 |
2016/07/25 | 299 | 309 | 293 | 302 | 23,000 |
2016/07/22 | 304 | 304 | 295 | 296 | 34,000 |
2016/07/21 | 305 | 313 | 301 | 304 | 27,000 |
2016/07/20 | 307 | 314 | 303 | 304 | 22,000 |
2016/07/19 | 298 | 308 | 298 | 308 | 36,000 |
2016/07/15 | 293 | 295 | 290 | 294 | 20,000 |
2016/07/14 | 288 | 295 | 288 | 288 | 18,000 |
2016/07/13 | 287 | 295 | 287 | 288 | 35,000 |
2016/07/12 | 286 | 289 | 283 | 283 | 6,000 |
2016/07/11 | 275 | 282 | 274 | 282 | 28,000 |
2016/07/08 | 273 | 276 | 273 | 274 | 7,000 |
2016/07/07 | 279 | 280 | 272 | 272 | 15,000 |
2016/07/06 | 280 | 280 | 275 | 275 | 6,000 |
2016/07/05 | 282 | 282 | 281 | 282 | 3,000 |
2016/07/04 | 285 | 288 | 284 | 286 | 7,000 |
2016/07/01 | 285 | 295 | 278 | 282 | 24,000 |
2016/06/30 | 282 | 282 | 277 | 277 | 5,000 |
2016/06/29 | 261 | 270 | 261 | 270 | 11,000 |
2016/06/28 | 263 | 263 | 251 | 260 | 29,000 |
2016/06/27 | 262 | 272 | 262 | 270 | 20,000 |
2016/06/24 | 288 | 297 | 260 | 269 | 62,000 |
2016/06/23 | 284 | 295 | 284 | 288 | 14,000 |
2016/06/22 | 288 | 297 | 286 | 286 | 17,000 |
2016/06/21 | 288 | 298 | 288 | 291 | 10,000 |
2016/06/20 | 279 | 289 | 279 | 289 | 12,000 |
2016/06/17 | 284 | 285 | 282 | 282 | 14,000 |
2016/06/16 | 291 | 291 | 281 | 282 | 21,000 |
2016/06/15 | 284 | 294 | 284 | 294 | 12,000 |
2016/06/14 | 300 | 303 | 290 | 292 | 41,000 |
2016/06/13 | 317 | 323 | 307 | 307 | 43,000 |
2016/06/10 | 314 | 326 | 314 | 325 | 69,000 |
2016/06/09 | 314 | 314 | 311 | 311 | 2,000 |
2016/06/08 | 312 | 314 | 310 | 314 | 21,000 |
2016/06/07 | 313 | 313 | 313 | 313 | 3,000 |
2016/06/06 | 315 | 315 | 307 | 313 | 17,000 |
2016/06/03 | 298 | 322 | 298 | 319 | 60,000 |
2016/06/02 | 298 | 298 | 297 | 298 | 7,000 |
2016/06/01 | 296 | 300 | 296 | 297 | 11,000 |
2016/05/31 | 295 | 299 | 295 | 299 | 8,000 |
2016/05/30 | 295 | 302 | 295 | 300 | 11,000 |
2016/05/27 | 296 | 296 | 295 | 295 | 6,000 |
2016/05/26 | 297 | 301 | 297 | 301 | 3,000 |
2016/05/25 | 301 | 301 | 295 | 300 | 13,000 |
2016/05/24 | 297 | 299 | 297 | 298 | 12,000 |
2016/05/23 | 293 | 294 | 293 | 294 | 4,000 |
2016/05/20 | 287 | 293 | 287 | 293 | 23,000 |
2016/05/19 | 288 | 292 | 286 | 292 | 42,000 |
2016/05/18 | 296 | 296 | 293 | 294 | 12,000 |
2016/05/17 | 297 | 300 | 297 | 298 | 10,000 |
2016/05/16 | 301 | 301 | 296 | 297 | 19,000 |
2016/05/13 | 312 | 312 | 297 | 304 | 53,000 |
2016/05/12 | 316 | 317 | 310 | 313 | 27,000 |
2016/05/11 | 324 | 325 | 316 | 318 | 22,000 |
2016/05/10 | 313 | 320 | 310 | 317 | 18,000 |
2016/05/09 | 306 | 312 | 306 | 311 | 9,000 |
2016/05/06 | 310 | 313 | 310 | 312 | 10,000 |
2016/05/02 | 307 | 314 | 307 | 311 | 22,000 |
2016/04/28 | 331 | 331 | 322 | 323 | 22,000 |
2016/04/27 | 330 | 330 | 330 | 330 | 4,000 |
2016/04/26 | 332 | 333 | 325 | 330 | 22,000 |
2016/04/25 | 337 | 337 | 332 | 332 | 8,000 |
2016/04/22 | 330 | 337 | 330 | 337 | 16,000 |
2016/04/21 | 326 | 331 | 325 | 330 | 13,000 |
2016/04/20 | 326 | 329 | 324 | 326 | 14,000 |
2016/04/19 | 324 | 332 | 324 | 327 | 28,000 |
2016/04/18 | 320 | 326 | 320 | 326 | 27,000 |
2016/04/15 | 330 | 330 | 324 | 330 | 14,000 |
2016/04/14 | 331 | 337 | 330 | 330 | 34,000 |
2016/04/13 | 319 | 334 | 317 | 330 | 22,000 |
2016/04/12 | 315 | 316 | 315 | 316 | 4,000 |
2016/04/11 | 315 | 315 | 309 | 315 | 34,000 |
2016/04/08 | 306 | 315 | 305 | 315 | 29,000 |
2016/04/07 | 309 | 312 | 306 | 306 | 9,000 |
2016/04/06 | 303 | 313 | 302 | 305 | 29,000 |
2016/04/05 | 322 | 322 | 304 | 304 | 48,000 |
2016/04/04 | 321 | 327 | 318 | 322 | 41,000 |
2016/04/01 | 349 | 349 | 325 | 326 | 73,000 |
2016/03/31 | 353 | 353 | 350 | 350 | 12,000 |
2016/03/30 | 359 | 360 | 354 | 356 | 33,000 |
2016/03/29 | 351 | 355 | 341 | 354 | 36,000 |
2016/03/28 | 359 | 365 | 344 | 357 | 52,000 |
2016/03/25 | 371 | 372 | 355 | 360 | 95,000 |
2016/03/24 | 330 | 389 | 327 | 378 | 223,000 |
2016/03/23 | 327 | 330 | 322 | 330 | 43,000 |
2016/03/22 | 324 | 327 | 324 | 325 | 11,000 |
2016/03/18 | 317 | 324 | 315 | 323 | 40,000 |
2016/03/17 | 323 | 323 | 317 | 317 | 17,000 |
2016/03/16 | 316 | 321 | 315 | 321 | 10,000 |
2016/03/15 | 321 | 324 | 316 | 317 | 24,000 |
2016/03/14 | 319 | 322 | 316 | 321 | 26,000 |
2016/03/11 | 312 | 314 | 308 | 312 | 15,000 |
2016/03/10 | 313 | 318 | 313 | 318 | 5,000 |
2016/03/09 | 321 | 321 | 310 | 313 | 13,000 |
2016/03/08 | 326 | 326 | 316 | 321 | 13,000 |
2016/03/07 | 326 | 335 | 323 | 329 | 36,000 |
2016/03/04 | 311 | 328 | 311 | 328 | 46,000 |
2016/03/03 | 296 | 310 | 295 | 310 | 36,000 |
2016/03/02 | 299 | 304 | 297 | 298 | 23,000 |
2016/03/01 | 296 | 301 | 294 | 294 | 12,000 |
2016/02/29 | 304 | 305 | 302 | 302 | 26,000 |
2016/02/26 | 292 | 303 | 292 | 302 | 23,000 |
2016/02/25 | 289 | 294 | 286 | 292 | 15,000 |
2016/02/24 | 293 | 293 | 281 | 283 | 22,000 |
2016/02/23 | 302 | 302 | 294 | 295 | 40,000 |
2016/02/22 | 290 | 300 | 290 | 298 | 32,000 |
2016/02/19 | 288 | 297 | 288 | 295 | 17,000 |
2016/02/18 | 281 | 300 | 280 | 295 | 48,000 |
2016/02/17 | 272 | 281 | 270 | 281 | 17,000 |
2016/02/16 | 255 | 271 | 255 | 265 | 27,000 |
2016/02/15 | 251 | 276 | 248 | 263 | 67,000 |
2016/02/12 | 235 | 245 | 235 | 242 | 117,000 |
2016/02/10 | 280 | 280 | 254 | 262 | 78,000 |
2016/02/09 | 282 | 294 | 277 | 278 | 55,000 |
2016/02/08 | 287 | 293 | 286 | 293 | 22,000 |
2016/02/05 | 301 | 303 | 288 | 292 | 45,000 |
2016/02/04 | 307 | 315 | 300 | 304 | 48,000 |
2016/02/03 | 308 | 309 | 304 | 308 | 24,000 |
2016/02/02 | 316 | 316 | 312 | 315 | 11,000 |
2016/02/01 | 314 | 322 | 311 | 320 | 47,000 |
2016/01/29 | 306 | 309 | 299 | 307 | 55,000 |
2016/01/28 | 306 | 325 | 301 | 307 | 116,000 |
2016/01/27 | 309 | 315 | 302 | 311 | 30,000 |
2016/01/26 | 297 | 308 | 297 | 307 | 28,000 |
2016/01/25 | 299 | 313 | 299 | 308 | 72,000 |
2016/01/22 | 288 | 306 | 284 | 299 | 79,000 |
2016/01/21 | 288 | 297 | 271 | 279 | 181,000 |
2016/01/20 | 309 | 314 | 296 | 296 | 77,000 |
2016/01/19 | 308 | 311 | 301 | 309 | 88,000 |
2016/01/18 | 320 | 320 | 300 | 301 | 153,000 |
2016/01/15 | 352 | 365 | 326 | 329 | 86,000 |
2016/01/14 | 354 | 354 | 340 | 352 | 83,000 |
2016/01/13 | 352 | 369 | 352 | 366 | 42,000 |
2016/01/12 | 370 | 370 | 350 | 350 | 107,000 |
2016/01/08 | 373 | 379 | 371 | 378 | 127,000 |
2016/01/07 | 390 | 390 | 380 | 383 | 48,000 |
2016/01/06 | 398 | 398 | 389 | 394 | 48,000 |
2016/01/05 | 394 | 398 | 390 | 392 | 38,000 |
2016/01/04 | 399 | 401 | 393 | 399 | 48,000 |