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 |
---|---|---|---|---|---|
2018/12/28 | 298 | 310 | 288 | 300 | 32,600 |
2018/12/27 | 300 | 328 | 285 | 315 | 46,900 |
2018/12/26 | 259 | 292 | 251 | 284 | 65,500 |
2018/12/25 | 250 | 266 | 231 | 235 | 145,800 |
2018/12/21 | 277 | 280 | 267 | 272 | 68,700 |
2018/12/20 | 297 | 297 | 282 | 288 | 24,400 |
2018/12/19 | 302 | 304 | 295 | 297 | 16,200 |
2018/12/18 | 313 | 313 | 299 | 306 | 52,200 |
2018/12/17 | 326 | 330 | 315 | 316 | 19,000 |
2018/12/14 | 334 | 337 | 326 | 337 | 12,300 |
2018/12/13 | 332 | 335 | 328 | 330 | 11,600 |
2018/12/12 | 339 | 339 | 333 | 335 | 8,100 |
2018/12/11 | 343 | 344 | 337 | 338 | 8,400 |
2018/12/10 | 341 | 349 | 339 | 339 | 21,800 |
2018/12/07 | 359 | 359 | 357 | 357 | 2,200 |
2018/12/06 | 362 | 363 | 358 | 358 | 8,600 |
2018/12/05 | 366 | 366 | 360 | 361 | 14,300 |
2018/12/04 | 375 | 375 | 365 | 365 | 16,800 |
2018/12/03 | 367 | 370 | 365 | 368 | 11,500 |
2018/11/30 | 371 | 372 | 364 | 365 | 13,400 |
2018/11/29 | 377 | 380 | 357 | 371 | 24,300 |
2018/11/28 | 360 | 380 | 360 | 377 | 45,400 |
2018/11/27 | 358 | 397 | 357 | 367 | 53,900 |
2018/11/26 | 356 | 357 | 355 | 355 | 4,500 |
2018/11/22 | 360 | 360 | 356 | 359 | 6,000 |
2018/11/21 | 360 | 368 | 355 | 360 | 15,200 |
2018/11/20 | 370 | 370 | 362 | 368 | 4,800 |
2018/11/19 | 381 | 381 | 362 | 377 | 12,000 |
2018/11/16 | 389 | 406 | 388 | 388 | 36,600 |
2018/11/15 | 372 | 398 | 372 | 388 | 51,900 |
2018/11/14 | 376 | 378 | 365 | 372 | 6,800 |
2018/11/13 | 357 | 369 | 356 | 362 | 8,400 |
2018/11/12 | 368 | 368 | 356 | 362 | 21,000 |
2018/11/09 | 370 | 376 | 365 | 365 | 13,300 |
2018/11/08 | 381 | 383 | 371 | 371 | 18,700 |
2018/11/07 | 371 | 377 | 371 | 373 | 5,500 |
2018/11/06 | 368 | 376 | 368 | 371 | 5,700 |
2018/11/05 | 374 | 384 | 354 | 371 | 32,400 |
2018/11/02 | 380 | 390 | 378 | 386 | 18,800 |
2018/11/01 | 344 | 377 | 336 | 373 | 44,600 |
2018/10/31 | 350 | 360 | 331 | 360 | 19,300 |
2018/10/30 | 327 | 356 | 325 | 341 | 17,300 |
2018/10/29 | 370 | 370 | 343 | 343 | 18,500 |
2018/10/26 | 379 | 385 | 360 | 363 | 13,400 |
2018/10/25 | 380 | 385 | 370 | 373 | 19,800 |
2018/10/24 | 395 | 397 | 384 | 392 | 17,900 |
2018/10/23 | 400 | 401 | 396 | 399 | 8,200 |
2018/10/22 | 403 | 407 | 394 | 406 | 17,900 |
2018/10/19 | 426 | 426 | 405 | 407 | 64,800 |
2018/10/18 | 434 | 434 | 426 | 428 | 3,800 |
2018/10/17 | 427 | 437 | 424 | 427 | 26,200 |
2018/10/16 | 424 | 429 | 420 | 424 | 18,500 |
2018/10/15 | 430 | 436 | 422 | 427 | 5,600 |
2018/10/12 | 410 | 424 | 410 | 424 | 5,400 |
2018/10/11 | 403 | 418 | 400 | 410 | 31,800 |
2018/10/10 | 436 | 439 | 430 | 435 | 7,800 |
2018/10/09 | 444 | 444 | 428 | 433 | 9,600 |
2018/10/05 | 425 | 438 | 425 | 436 | 23,700 |
2018/10/04 | 435 | 435 | 423 | 433 | 33,100 |
2018/10/03 | 437 | 441 | 433 | 437 | 9,600 |
2018/10/02 | 440 | 441 | 437 | 437 | 5,900 |
2018/10/01 | 438 | 441 | 436 | 440 | 8,900 |
2018/09/28 | 441 | 441 | 439 | 440 | 10,700 |
2018/09/27 | 443 | 443 | 439 | 439 | 9,900 |
2018/09/26 | 448 | 450 | 441 | 443 | 11,200 |
2018/09/25 | 458 | 458 | 448 | 449 | 16,600 |
2018/09/21 | 446 | 462 | 446 | 458 | 34,700 |
2018/09/20 | 450 | 454 | 448 | 451 | 10,800 |
2018/09/19 | 453 | 454 | 449 | 449 | 15,600 |
2018/09/18 | 456 | 456 | 443 | 454 | 10,500 |
2018/09/14 | 457 | 457 | 446 | 456 | 12,500 |
2018/09/13 | 454 | 458 | 446 | 451 | 7,000 |
2018/09/12 | 450 | 453 | 447 | 449 | 8,600 |
2018/09/11 | 451 | 460 | 450 | 456 | 3,900 |
2018/09/10 | 456 | 456 | 448 | 455 | 4,000 |
2018/09/07 | 456 | 456 | 448 | 456 | 7,700 |
2018/09/06 | 458 | 460 | 452 | 458 | 3,800 |
2018/09/05 | 452 | 460 | 443 | 460 | 22,500 |
2018/09/04 | 463 | 463 | 452 | 461 | 8,200 |
2018/09/03 | 455 | 464 | 447 | 463 | 40,300 |
2018/08/31 | 431 | 460 | 431 | 455 | 40,200 |
2018/08/30 | 437 | 438 | 426 | 435 | 6,400 |
2018/08/29 | 430 | 436 | 427 | 436 | 7,400 |
2018/08/28 | 436 | 439 | 431 | 436 | 9,300 |
2018/08/27 | 430 | 439 | 429 | 436 | 9,500 |
2018/08/24 | 449 | 449 | 428 | 430 | 15,400 |
2018/08/23 | 428 | 458 | 428 | 441 | 32,900 |
2018/08/22 | 429 | 431 | 411 | 420 | 61,800 |
2018/08/21 | 429 | 429 | 424 | 428 | 13,000 |
2018/08/20 | 425 | 430 | 421 | 430 | 10,900 |
2018/08/17 | 429 | 430 | 424 | 430 | 11,100 |
2018/08/16 | 426 | 433 | 424 | 428 | 7,700 |
2018/08/15 | 426 | 434 | 425 | 432 | 13,100 |
2018/08/14 | 420 | 432 | 420 | 429 | 14,700 |
2018/08/13 | 421 | 422 | 416 | 417 | 10,500 |
2018/08/10 | 429 | 433 | 421 | 427 | 10,800 |
2018/08/09 | 434 | 434 | 426 | 430 | 9,900 |
2018/08/08 | 418 | 427 | 415 | 422 | 12,400 |
2018/08/07 | 424 | 424 | 415 | 418 | 9,700 |
2018/08/06 | 427 | 430 | 424 | 424 | 36,100 |
2018/08/03 | 433 | 439 | 429 | 433 | 15,200 |
2018/08/02 | 430 | 435 | 429 | 431 | 27,000 |
2018/08/01 | 441 | 448 | 436 | 440 | 68,300 |
2018/07/31 | 475 | 475 | 462 | 464 | 16,700 |
2018/07/30 | 478 | 480 | 464 | 475 | 12,000 |
2018/07/27 | 481 | 481 | 468 | 479 | 12,400 |
2018/07/26 | 465 | 482 | 465 | 479 | 17,500 |
2018/07/25 | 465 | 475 | 460 | 467 | 32,900 |
2018/07/24 | 480 | 480 | 461 | 465 | 30,200 |
2018/07/23 | 487 | 487 | 476 | 478 | 1,800 |
2018/07/20 | 489 | 489 | 485 | 488 | 5,800 |
2018/07/19 | 484 | 489 | 482 | 488 | 11,800 |
2018/07/18 | 480 | 484 | 470 | 480 | 15,200 |
2018/07/17 | 480 | 484 | 480 | 482 | 10,700 |
2018/07/13 | 469 | 479 | 469 | 474 | 16,800 |
2018/07/12 | 463 | 468 | 462 | 466 | 14,400 |
2018/07/11 | 461 | 472 | 460 | 468 | 16,800 |
2018/07/10 | 468 | 468 | 460 | 464 | 23,400 |
2018/07/09 | 456 | 460 | 452 | 460 | 17,500 |
2018/07/06 | 445 | 455 | 444 | 452 | 12,600 |
2018/07/05 | 454 | 459 | 441 | 450 | 19,800 |
2018/07/04 | 460 | 460 | 447 | 454 | 24,500 |
2018/07/03 | 451 | 460 | 445 | 460 | 18,900 |
2018/07/02 | 460 | 464 | 448 | 453 | 24,600 |
2018/06/29 | 456 | 460 | 449 | 452 | 28,500 |
2018/06/28 | 458 | 461 | 450 | 453 | 8,700 |
2018/06/27 | 454 | 464 | 454 | 460 | 7,100 |
2018/06/26 | 458 | 458 | 450 | 455 | 20,400 |
2018/06/25 | 478 | 478 | 460 | 462 | 19,800 |
2018/06/22 | 481 | 482 | 472 | 474 | 12,700 |
2018/06/21 | 491 | 494 | 484 | 486 | 7,900 |
2018/06/20 | 483 | 494 | 476 | 488 | 17,400 |
2018/06/19 | 499 | 508 | 483 | 489 | 49,800 |
2018/06/18 | 506 | 509 | 495 | 502 | 75,200 |
2018/06/15 | 488 | 493 | 488 | 490 | 28,800 |
2018/06/14 | 477 | 491 | 477 | 487 | 30,500 |
2018/06/13 | 475 | 482 | 475 | 479 | 8,000 |
2018/06/12 | 477 | 485 | 476 | 476 | 23,000 |
2018/06/11 | 486 | 486 | 480 | 481 | 8,300 |
2018/06/08 | 491 | 493 | 485 | 486 | 16,500 |
2018/06/07 | 482 | 491 | 482 | 483 | 5,600 |
2018/06/06 | 479 | 484 | 476 | 481 | 9,500 |
2018/06/05 | 493 | 497 | 483 | 483 | 9,400 |
2018/06/04 | 498 | 500 | 486 | 495 | 35,700 |
2018/06/01 | 473 | 504 | 470 | 500 | 50,800 |
2018/05/31 | 468 | 479 | 467 | 474 | 20,100 |
2018/05/30 | 465 | 476 | 458 | 467 | 33,100 |
2018/05/29 | 505 | 505 | 476 | 477 | 70,300 |
2018/05/28 | 475 | 550 | 465 | 492 | 837,000 |
2018/05/25 | 479 | 487 | 469 | 475 | 33,700 |
2018/05/24 | 473 | 486 | 471 | 486 | 25,200 |
2018/05/23 | 485 | 485 | 476 | 478 | 28,100 |
2018/05/22 | 484 | 484 | 476 | 479 | 14,300 |
2018/05/21 | 485 | 489 | 480 | 484 | 23,600 |
2018/05/18 | 463 | 479 | 463 | 472 | 51,600 |
2018/05/17 | 456 | 467 | 446 | 465 | 24,900 |
2018/05/16 | 461 | 472 | 445 | 456 | 45,200 |
2018/05/15 | 484 | 484 | 467 | 469 | 16,300 |
2018/05/14 | 476 | 485 | 474 | 484 | 4,700 |
2018/05/11 | 497 | 497 | 478 | 478 | 38,300 |
2018/05/10 | 505 | 512 | 498 | 501 | 24,400 |
2018/05/09 | 503 | 518 | 495 | 505 | 52,200 |
2018/05/08 | 504 | 504 | 485 | 492 | 27,200 |
2018/05/07 | 479 | 519 | 469 | 480 | 97,400 |
2018/05/02 | 468 | 473 | 463 | 471 | 16,600 |
2018/05/01 | 482 | 486 | 461 | 461 | 90,300 |
2018/04/27 | 444 | 450 | 444 | 450 | 24,500 |
2018/04/26 | 449 | 455 | 445 | 447 | 24,000 |
2018/04/25 | 451 | 452 | 444 | 446 | 35,700 |
2018/04/24 | 457 | 457 | 449 | 455 | 11,300 |
2018/04/23 | 459 | 459 | 442 | 451 | 16,600 |
2018/04/20 | 454 | 460 | 451 | 453 | 14,800 |
2018/04/19 | 444 | 459 | 444 | 458 | 16,500 |
2018/04/18 | 441 | 449 | 441 | 444 | 7,000 |
2018/04/17 | 452 | 455 | 440 | 441 | 7,500 |
2018/04/16 | 450 | 454 | 445 | 452 | 10,100 |
2018/04/13 | 452 | 455 | 446 | 450 | 13,900 |
2018/04/12 | 451 | 455 | 447 | 452 | 35,100 |
2018/04/11 | 456 | 464 | 447 | 464 | 24,500 |
2018/04/10 | 445 | 465 | 445 | 456 | 19,100 |
2018/04/09 | 450 | 464 | 439 | 451 | 22,600 |
2018/04/06 | 460 | 460 | 451 | 458 | 7,000 |
2018/04/05 | 452 | 459 | 446 | 459 | 16,500 |
2018/04/04 | 459 | 459 | 450 | 451 | 6,700 |
2018/04/03 | 455 | 459 | 454 | 454 | 11,700 |
2018/04/02 | 455 | 462 | 455 | 461 | 5,200 |
2018/03/30 | 458 | 460 | 450 | 460 | 10,000 |
2018/03/29 | 447 | 457 | 447 | 457 | 6,000 |
2018/03/28 | 439 | 450 | 439 | 450 | 6,000 |
2018/03/27 | 450 | 455 | 450 | 455 | 12,000 |
2018/03/26 | 438 | 443 | 436 | 442 | 16,000 |
2018/03/23 | 462 | 462 | 450 | 450 | 10,000 |
2018/03/22 | 468 | 468 | 457 | 467 | 12,000 |
2018/03/20 | 455 | 469 | 445 | 468 | 18,000 |
2018/03/19 | 471 | 472 | 458 | 458 | 23,000 |
2018/03/16 | 478 | 480 | 474 | 474 | 16,000 |
2018/03/15 | 479 | 480 | 476 | 479 | 7,000 |
2018/03/14 | 486 | 486 | 481 | 481 | 9,000 |
2018/03/13 | 475 | 483 | 475 | 482 | 14,000 |
2018/03/12 | 478 | 483 | 476 | 482 | 27,000 |
2018/03/09 | 473 | 479 | 473 | 474 | 11,000 |
2018/03/08 | 472 | 477 | 472 | 473 | 6,000 |
2018/03/07 | 475 | 479 | 471 | 474 | 10,000 |
2018/03/06 | 462 | 475 | 462 | 475 | 31,000 |
2018/03/05 | 473 | 473 | 454 | 459 | 28,000 |
2018/03/02 | 477 | 478 | 473 | 476 | 24,000 |
2018/03/01 | 485 | 486 | 481 | 483 | 9,000 |
2018/02/28 | 486 | 488 | 481 | 488 | 19,000 |
2018/02/27 | 482 | 487 | 482 | 485 | 22,000 |
2018/02/26 | 487 | 493 | 482 | 482 | 47,000 |
2018/02/23 | 481 | 485 | 480 | 484 | 28,000 |
2018/02/22 | 478 | 484 | 473 | 480 | 27,000 |
2018/02/21 | 484 | 484 | 480 | 483 | 11,000 |
2018/02/20 | 479 | 487 | 472 | 481 | 31,000 |
2018/02/19 | 470 | 487 | 470 | 487 | 38,000 |
2018/02/16 | 464 | 475 | 459 | 467 | 51,000 |
2018/02/15 | 449 | 462 | 445 | 456 | 31,000 |
2018/02/14 | 456 | 461 | 443 | 451 | 53,000 |
2018/02/13 | 466 | 467 | 447 | 464 | 59,000 |
2018/02/09 | 444 | 466 | 444 | 461 | 88,000 |
2018/02/08 | 475 | 485 | 470 | 476 | 48,000 |
2018/02/07 | 497 | 500 | 458 | 467 | 155,000 |
2018/02/06 | 480 | 491 | 442 | 472 | 214,000 |
2018/02/05 | 511 | 525 | 503 | 520 | 135,000 |
2018/02/02 | 556 | 557 | 535 | 538 | 215,000 |
2018/02/01 | 555 | 565 | 546 | 554 | 614,000 |
2018/01/31 | 634 | 649 | 630 | 645 | 57,000 |
2018/01/30 | 649 | 650 | 630 | 634 | 75,000 |
2018/01/29 | 658 | 658 | 645 | 655 | 96,000 |
2018/01/26 | 659 | 659 | 650 | 655 | 52,000 |
2018/01/25 | 652 | 654 | 641 | 653 | 55,000 |
2018/01/24 | 648 | 660 | 648 | 653 | 83,000 |
2018/01/23 | 640 | 652 | 640 | 652 | 71,000 |
2018/01/22 | 638 | 641 | 629 | 638 | 34,000 |
2018/01/19 | 646 | 647 | 637 | 642 | 56,000 |
2018/01/18 | 655 | 661 | 639 | 645 | 132,000 |
2018/01/17 | 649 | 653 | 646 | 653 | 96,000 |
2018/01/16 | 645 | 655 | 641 | 650 | 132,000 |
2018/01/15 | 653 | 653 | 637 | 645 | 120,000 |
2018/01/12 | 640 | 644 | 635 | 642 | 91,000 |
2018/01/11 | 635 | 642 | 631 | 641 | 139,000 |
2018/01/10 | 626 | 654 | 615 | 641 | 217,000 |
2018/01/09 | 625 | 627 | 623 | 627 | 65,000 |
2018/01/05 | 613 | 622 | 611 | 620 | 95,000 |
2018/01/04 | 605 | 615 | 605 | 611 | 44,000 |