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 |
---|---|---|---|---|---|
2017/12/29 | 606 | 609 | 597 | 602 | 49,000 |
2017/12/28 | 609 | 611 | 602 | 606 | 31,000 |
2017/12/27 | 598 | 609 | 598 | 609 | 17,000 |
2017/12/26 | 600 | 610 | 598 | 603 | 57,000 |
2017/12/25 | 614 | 615 | 602 | 603 | 54,000 |
2017/12/22 | 622 | 622 | 610 | 613 | 79,000 |
2017/12/21 | 629 | 636 | 618 | 628 | 91,000 |
2017/12/20 | 622 | 632 | 607 | 628 | 344,000 |
2017/12/19 | 594 | 599 | 592 | 592 | 21,000 |
2017/12/18 | 578 | 591 | 578 | 591 | 50,000 |
2017/12/15 | 570 | 579 | 565 | 572 | 35,000 |
2017/12/14 | 572 | 576 | 568 | 571 | 41,000 |
2017/12/13 | 583 | 583 | 576 | 576 | 11,000 |
2017/12/12 | 596 | 596 | 585 | 585 | 32,000 |
2017/12/11 | 610 | 610 | 585 | 590 | 87,000 |
2017/12/08 | 582 | 606 | 582 | 598 | 63,000 |
2017/12/07 | 568 | 586 | 568 | 582 | 9,000 |
2017/12/06 | 571 | 587 | 563 | 566 | 18,000 |
2017/12/05 | 577 | 577 | 561 | 573 | 30,000 |
2017/12/04 | 584 | 594 | 584 | 584 | 30,000 |
2017/12/01 | 588 | 594 | 578 | 584 | 43,000 |
2017/11/30 | 592 | 592 | 585 | 590 | 28,000 |
2017/11/29 | 605 | 606 | 594 | 599 | 34,000 |
2017/11/28 | 616 | 616 | 595 | 600 | 43,000 |
2017/11/27 | 628 | 628 | 615 | 616 | 46,000 |
2017/11/24 | 619 | 626 | 613 | 622 | 62,000 |
2017/11/22 | 590 | 615 | 590 | 610 | 97,000 |
2017/11/21 | 592 | 605 | 592 | 596 | 60,000 |
2017/11/20 | 573 | 600 | 573 | 596 | 63,000 |
2017/11/17 | 573 | 578 | 566 | 573 | 45,000 |
2017/11/16 | 562 | 573 | 561 | 563 | 33,000 |
2017/11/15 | 570 | 571 | 550 | 562 | 93,000 |
2017/11/14 | 576 | 587 | 574 | 574 | 56,000 |
2017/11/13 | 588 | 600 | 575 | 579 | 48,000 |
2017/11/10 | 588 | 595 | 584 | 586 | 73,000 |
2017/11/09 | 600 | 606 | 585 | 593 | 155,000 |
2017/11/08 | 603 | 606 | 589 | 602 | 149,000 |
2017/11/07 | 600 | 612 | 600 | 603 | 89,000 |
2017/11/06 | 623 | 625 | 602 | 606 | 157,000 |
2017/11/02 | 638 | 638 | 613 | 623 | 349,000 |
2017/11/01 | 667 | 677 | 628 | 648 | 781,000 |
2017/10/31 | 666 | 692 | 661 | 687 | 414,000 |
2017/10/30 | 670 | 692 | 664 | 671 | 614,000 |
2017/10/27 | 625 | 656 | 625 | 644 | 415,000 |
2017/10/26 | 610 | 628 | 610 | 622 | 133,000 |
2017/10/25 | 624 | 627 | 607 | 608 | 206,000 |
2017/10/24 | 622 | 623 | 611 | 616 | 98,000 |
2017/10/23 | 645 | 663 | 615 | 622 | 359,000 |
2017/10/20 | 632 | 647 | 623 | 635 | 296,000 |
2017/10/19 | 594 | 640 | 588 | 629 | 539,000 |
2017/10/18 | 596 | 598 | 572 | 577 | 141,000 |
2017/10/17 | 622 | 622 | 592 | 593 | 167,000 |
2017/10/16 | 620 | 623 | 604 | 615 | 162,000 |
2017/10/13 | 614 | 621 | 597 | 600 | 217,000 |
2017/10/12 | 652 | 674 | 610 | 620 | 873,000 |
2017/10/11 | 620 | 638 | 586 | 596 | 724,000 |
2017/10/10 | 623 | 623 | 580 | 599 | 1,564,000 |
2017/10/06 | 516 | 524 | 516 | 523 | 23,000 |
2017/10/05 | 512 | 520 | 512 | 520 | 6,000 |
2017/10/04 | 527 | 528 | 515 | 518 | 35,000 |
2017/10/03 | 525 | 527 | 517 | 524 | 48,000 |
2017/10/02 | 506 | 522 | 506 | 519 | 46,000 |
2017/09/29 | 502 | 510 | 490 | 502 | 55,000 |
2017/09/28 | 499 | 508 | 499 | 500 | 34,000 |
2017/09/27 | 496 | 496 | 490 | 496 | 13,000 |
2017/09/26 | 499 | 499 | 495 | 495 | 7,000 |
2017/09/25 | 500 | 500 | 495 | 495 | 12,000 |
2017/09/22 | 500 | 500 | 495 | 495 | 14,000 |
2017/09/21 | 499 | 499 | 499 | 499 | 3,000 |
2017/09/20 | 492 | 496 | 492 | 496 | 2,000 |
2017/09/19 | 505 | 505 | 491 | 496 | 27,000 |
2017/09/15 | 502 | 502 | 487 | 501 | 15,000 |
2017/09/14 | 503 | 503 | 495 | 502 | 19,000 |
2017/09/13 | 495 | 503 | 491 | 495 | 50,000 |
2017/09/12 | 477 | 490 | 475 | 490 | 23,000 |
2017/09/11 | 458 | 479 | 458 | 474 | 21,000 |
2017/09/08 | 466 | 466 | 466 | 466 | 2,000 |
2017/09/07 | 457 | 475 | 451 | 464 | 26,000 |
2017/09/06 | 450 | 456 | 442 | 450 | 55,000 |
2017/09/05 | 485 | 485 | 448 | 464 | 39,000 |
2017/09/04 | 483 | 483 | 475 | 477 | 26,000 |
2017/09/01 | 490 | 490 | 479 | 479 | 22,000 |
2017/08/31 | 480 | 490 | 480 | 485 | 30,000 |
2017/08/30 | 478 | 480 | 474 | 476 | 21,000 |
2017/08/29 | 464 | 477 | 464 | 477 | 28,000 |
2017/08/28 | 469 | 469 | 461 | 464 | 24,000 |
2017/08/25 | 468 | 475 | 464 | 474 | 31,000 |
2017/08/24 | 468 | 477 | 465 | 476 | 53,000 |
2017/08/23 | 458 | 459 | 447 | 458 | 44,000 |
2017/08/22 | 465 | 471 | 457 | 458 | 39,000 |
2017/08/21 | 453 | 457 | 441 | 455 | 54,000 |
2017/08/18 | 454 | 458 | 454 | 454 | 4,000 |
2017/08/17 | 459 | 463 | 453 | 459 | 23,000 |
2017/08/16 | 449 | 461 | 447 | 457 | 17,000 |
2017/08/15 | 445 | 449 | 445 | 449 | 4,000 |
2017/08/14 | 435 | 451 | 424 | 445 | 70,000 |
2017/08/10 | 465 | 465 | 420 | 443 | 90,000 |
2017/08/09 | 473 | 473 | 460 | 473 | 38,000 |
2017/08/08 | 483 | 483 | 473 | 473 | 45,000 |
2017/08/07 | 470 | 492 | 470 | 484 | 18,000 |
2017/08/04 | 460 | 480 | 455 | 470 | 27,000 |
2017/08/03 | 485 | 491 | 465 | 465 | 49,000 |
2017/08/02 | 445 | 485 | 445 | 485 | 80,000 |
2017/08/01 | 488 | 493 | 443 | 453 | 206,000 |
2017/07/31 | 506 | 507 | 471 | 492 | 247,000 |
2017/07/28 | 546 | 555 | 528 | 545 | 99,000 |
2017/07/27 | 543 | 550 | 538 | 545 | 108,000 |
2017/07/26 | 527 | 548 | 527 | 543 | 118,000 |
2017/07/25 | 517 | 526 | 517 | 524 | 31,000 |
2017/07/24 | 510 | 517 | 507 | 517 | 54,000 |
2017/07/21 | 507 | 508 | 503 | 503 | 11,000 |
2017/07/20 | 505 | 510 | 503 | 507 | 20,000 |
2017/07/19 | 519 | 519 | 505 | 511 | 48,000 |
2017/07/18 | 520 | 523 | 519 | 519 | 23,000 |
2017/07/14 | 539 | 540 | 526 | 528 | 43,000 |
2017/07/13 | 524 | 549 | 524 | 549 | 28,000 |
2017/07/12 | 532 | 537 | 523 | 527 | 43,000 |
2017/07/11 | 557 | 557 | 538 | 538 | 76,000 |
2017/07/10 | 560 | 560 | 545 | 555 | 57,000 |
2017/07/07 | 516 | 564 | 516 | 564 | 149,000 |
2017/07/06 | 504 | 600 | 504 | 515 | 614,000 |
2017/07/05 | 485 | 500 | 485 | 500 | 28,000 |
2017/07/04 | 496 | 498 | 482 | 482 | 58,000 |
2017/07/03 | 501 | 505 | 485 | 500 | 113,000 |
2017/06/30 | 471 | 489 | 471 | 489 | 59,000 |
2017/06/29 | 479 | 481 | 469 | 473 | 65,000 |
2017/06/28 | 490 | 493 | 480 | 480 | 24,000 |
2017/06/27 | 502 | 502 | 485 | 490 | 55,000 |
2017/06/26 | 504 | 505 | 492 | 500 | 42,000 |
2017/06/23 | 495 | 505 | 491 | 499 | 79,000 |
2017/06/22 | 503 | 503 | 483 | 489 | 72,000 |
2017/06/21 | 498 | 505 | 491 | 503 | 134,000 |
2017/06/20 | 478 | 500 | 478 | 493 | 215,000 |
2017/06/19 | 449 | 477 | 449 | 466 | 112,000 |
2017/06/16 | 442 | 457 | 433 | 446 | 42,000 |
2017/06/15 | 458 | 458 | 442 | 449 | 59,000 |
2017/06/14 | 460 | 460 | 450 | 459 | 119,000 |
2017/06/13 | 434 | 457 | 431 | 457 | 257,000 |
2017/06/12 | 432 | 433 | 423 | 431 | 46,000 |
2017/06/09 | 429 | 435 | 425 | 431 | 100,000 |
2017/06/08 | 409 | 419 | 409 | 414 | 26,000 |
2017/06/07 | 398 | 407 | 398 | 401 | 10,000 |
2017/06/06 | 409 | 409 | 398 | 400 | 58,000 |
2017/06/05 | 407 | 408 | 398 | 407 | 33,000 |
2017/06/02 | 421 | 424 | 409 | 412 | 64,000 |
2017/06/01 | 431 | 434 | 416 | 424 | 73,000 |
2017/05/31 | 409 | 437 | 409 | 432 | 206,000 |
2017/05/30 | 399 | 408 | 399 | 407 | 129,000 |
2017/05/29 | 389 | 398 | 389 | 397 | 56,000 |
2017/05/26 | 384 | 389 | 384 | 389 | 33,000 |
2017/05/25 | 387 | 389 | 386 | 389 | 29,000 |
2017/05/24 | 384 | 387 | 381 | 385 | 31,000 |
2017/05/23 | 388 | 388 | 382 | 387 | 29,000 |
2017/05/22 | 381 | 388 | 378 | 386 | 47,000 |
2017/05/19 | 373 | 380 | 372 | 376 | 17,000 |
2017/05/18 | 370 | 373 | 370 | 373 | 7,000 |
2017/05/17 | 379 | 379 | 374 | 377 | 14,000 |
2017/05/16 | 381 | 381 | 380 | 380 | 22,000 |
2017/05/15 | 373 | 385 | 373 | 382 | 50,000 |
2017/05/12 | 374 | 377 | 370 | 375 | 83,000 |
2017/05/11 | 378 | 378 | 373 | 375 | 33,000 |
2017/05/10 | 378 | 380 | 375 | 376 | 34,000 |
2017/05/09 | 375 | 378 | 373 | 378 | 47,000 |
2017/05/08 | 379 | 379 | 372 | 378 | 39,000 |
2017/05/02 | 368 | 383 | 368 | 375 | 75,000 |
2017/05/01 | 367 | 369 | 360 | 369 | 61,000 |
2017/04/28 | 366 | 368 | 363 | 367 | 21,000 |
2017/04/27 | 363 | 367 | 356 | 367 | 32,000 |
2017/04/26 | 360 | 364 | 360 | 363 | 42,000 |
2017/04/25 | 355 | 355 | 351 | 355 | 22,000 |
2017/04/24 | 352 | 353 | 350 | 353 | 32,000 |
2017/04/21 | 343 | 352 | 343 | 350 | 34,000 |
2017/04/20 | 342 | 343 | 340 | 343 | 5,000 |
2017/04/19 | 339 | 343 | 336 | 342 | 11,000 |
2017/04/18 | 342 | 342 | 339 | 339 | 3,000 |
2017/04/17 | 334 | 340 | 329 | 340 | 23,000 |
2017/04/14 | 345 | 345 | 340 | 342 | 21,000 |
2017/04/13 | 332 | 357 | 330 | 345 | 30,000 |
2017/04/12 | 340 | 344 | 325 | 340 | 58,000 |
2017/04/11 | 346 | 346 | 339 | 344 | 10,000 |
2017/04/10 | 346 | 350 | 340 | 350 | 12,000 |
2017/04/07 | 338 | 340 | 331 | 340 | 28,000 |
2017/04/06 | 345 | 346 | 325 | 336 | 61,000 |
2017/04/05 | 343 | 348 | 342 | 345 | 26,000 |
2017/04/04 | 361 | 361 | 340 | 344 | 42,000 |
2017/04/03 | 367 | 369 | 365 | 365 | 20,000 |
2017/03/31 | 367 | 375 | 367 | 370 | 6,000 |
2017/03/30 | 370 | 371 | 369 | 370 | 14,000 |
2017/03/29 | 369 | 374 | 368 | 372 | 28,000 |
2017/03/28 | 371 | 379 | 371 | 374 | 16,000 |
2017/03/27 | 365 | 371 | 365 | 371 | 15,000 |
2017/03/24 | 365 | 365 | 363 | 365 | 16,000 |
2017/03/23 | 369 | 369 | 364 | 365 | 14,000 |
2017/03/22 | 366 | 371 | 366 | 368 | 13,000 |
2017/03/21 | 370 | 374 | 367 | 374 | 29,000 |
2017/03/17 | 372 | 375 | 370 | 375 | 30,000 |
2017/03/16 | 370 | 381 | 370 | 379 | 14,000 |
2017/03/15 | 384 | 384 | 372 | 373 | 23,000 |
2017/03/14 | 380 | 389 | 370 | 375 | 34,000 |
2017/03/13 | 384 | 385 | 375 | 375 | 22,000 |
2017/03/10 | 389 | 389 | 379 | 384 | 27,000 |
2017/03/09 | 374 | 389 | 374 | 388 | 75,000 |
2017/03/08 | 367 | 373 | 363 | 371 | 30,000 |
2017/03/07 | 374 | 374 | 362 | 367 | 71,000 |
2017/03/06 | 389 | 394 | 376 | 376 | 122,000 |
2017/03/03 | 361 | 385 | 361 | 380 | 126,000 |
2017/03/02 | 359 | 365 | 358 | 361 | 19,000 |
2017/03/01 | 350 | 360 | 350 | 354 | 63,000 |
2017/02/28 | 348 | 351 | 348 | 350 | 25,000 |
2017/02/27 | 345 | 346 | 342 | 345 | 27,000 |
2017/02/24 | 345 | 345 | 340 | 345 | 15,000 |
2017/02/23 | 343 | 349 | 338 | 341 | 34,000 |
2017/02/22 | 346 | 347 | 346 | 347 | 3,000 |
2017/02/21 | 340 | 349 | 338 | 347 | 26,000 |
2017/02/20 | 343 | 343 | 340 | 340 | 6,000 |
2017/02/17 | 337 | 344 | 337 | 344 | 8,000 |
2017/02/16 | 337 | 339 | 337 | 339 | 3,000 |
2017/02/15 | 345 | 345 | 336 | 336 | 8,000 |
2017/02/14 | 344 | 344 | 340 | 340 | 19,000 |
2017/02/13 | 344 | 345 | 341 | 344 | 44,000 |
2017/02/10 | 334 | 339 | 334 | 335 | 16,000 |
2017/02/09 | 334 | 340 | 331 | 333 | 36,000 |
2017/02/08 | 333 | 335 | 333 | 335 | 7,000 |
2017/02/07 | 339 | 339 | 333 | 336 | 23,000 |
2017/02/06 | 348 | 348 | 337 | 340 | 15,000 |
2017/02/03 | 345 | 345 | 341 | 341 | 10,000 |
2017/02/02 | 341 | 350 | 340 | 343 | 41,000 |
2017/02/01 | 333 | 344 | 324 | 341 | 55,000 |
2017/01/31 | 341 | 353 | 333 | 353 | 34,000 |
2017/01/30 | 351 | 351 | 343 | 348 | 31,000 |
2017/01/27 | 343 | 352 | 343 | 351 | 66,000 |
2017/01/26 | 333 | 348 | 331 | 348 | 107,000 |
2017/01/25 | 321 | 333 | 321 | 333 | 24,000 |
2017/01/24 | 321 | 321 | 316 | 321 | 11,000 |
2017/01/23 | 332 | 332 | 323 | 324 | 11,000 |
2017/01/20 | 327 | 329 | 321 | 329 | 21,000 |
2017/01/19 | 322 | 329 | 322 | 323 | 25,000 |
2017/01/18 | 327 | 327 | 312 | 321 | 31,000 |
2017/01/17 | 332 | 332 | 322 | 324 | 34,000 |
2017/01/16 | 335 | 335 | 330 | 332 | 17,000 |
2017/01/13 | 334 | 335 | 334 | 335 | 5,000 |
2017/01/12 | 337 | 337 | 332 | 333 | 26,000 |
2017/01/11 | 335 | 335 | 333 | 333 | 13,000 |
2017/01/10 | 336 | 339 | 330 | 335 | 33,000 |
2017/01/06 | 333 | 335 | 330 | 335 | 22,000 |
2017/01/05 | 336 | 336 | 332 | 333 | 17,000 |
2017/01/04 | 331 | 336 | 331 | 336 | 13,000 |