6837 (株)京写 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 342 | 348 | 342 | 348 | 7,100 | 348 |
| 2024-11-21 | 341 | 343 | 340 | 341 | 4,300 | 341 |
| 2024-11-20 | 338 | 343 | 338 | 340 | 4,800 | 340 |
| 2024-11-19 | 340 | 341 | 335 | 335 | 9,400 | 335 |
| 2024-11-18 | 336 | 338 | 331 | 336 | 24,600 | 336 |
| 2024-11-15 | 337 | 340 | 335 | 337 | 16,400 | 337 |
| 2024-11-14 | 348 | 348 | 336 | 340 | 17,200 | 340 |
| 2024-11-13 | 345 | 348 | 340 | 346 | 18,200 | 346 |
| 2024-11-12 | 341 | 345 | 336 | 345 | 16,400 | 345 |
| 2024-11-11 | 348 | 350 | 340 | 342 | 20,300 | 342 |
| 2024-11-08 | 347 | 348 | 341 | 347 | 23,200 | 347 |
| 2024-11-07 | 354 | 354 | 343 | 345 | 38,900 | 345 |
| 2024-11-06 | 361 | 361 | 346 | 346 | 17,700 | 346 |
| 2024-11-05 | 363 | 363 | 350 | 356 | 15,300 | 356 |
| 2024-11-01 | 365 | 367 | 355 | 363 | 25,800 | 363 |
| 2024-10-31 | 370 | 374 | 368 | 374 | 21,000 | 374 |
| 2024-10-30 | 360 | 370 | 360 | 370 | 35,500 | 370 |
| 2024-10-29 | 344 | 363 | 344 | 362 | 55,000 | 362 |
| 2024-10-28 | 326 | 342 | 326 | 341 | 18,300 | 341 |
| 2024-10-25 | 335 | 336 | 327 | 327 | 12,600 | 327 |
| 2024-10-24 | 337 | 340 | 337 | 337 | 1,200 | 337 |
| 2024-10-23 | 339 | 339 | 335 | 339 | 3,200 | 339 |
| 2024-10-22 | 342 | 342 | 335 | 335 | 13,100 | 335 |
| 2024-10-21 | 343 | 346 | 340 | 344 | 11,800 | 344 |
| 2024-10-18 | 338 | 347 | 338 | 343 | 8,900 | 343 |
| 2024-10-17 | 342 | 342 | 334 | 337 | 10,500 | 337 |
| 2024-10-16 | 342 | 344 | 341 | 342 | 5,700 | 342 |
| 2024-10-15 | 343 | 345 | 343 | 344 | 2,900 | 344 |
| 2024-10-11 | 341 | 344 | 341 | 344 | 2,400 | 344 |
| 2024-10-10 | 343 | 343 | 343 | 343 | 1,300 | 343 |
| 2024-10-09 | 341 | 343 | 340 | 343 | 1,000 | 343 |
| 2024-10-08 | 341 | 344 | 339 | 341 | 3,000 | 341 |
| 2024-10-07 | 345 | 345 | 341 | 343 | 36,900 | 343 |
| 2024-10-04 | 345 | 345 | 341 | 343 | 4,900 | 343 |
| 2024-10-03 | 350 | 350 | 343 | 346 | 3,700 | 346 |
| 2024-10-02 | 336 | 352 | 335 | 348 | 8,700 | 348 |
| 2024-10-01 | 334 | 340 | 334 | 340 | 1,000 | 340 |
| 2024-09-30 | 327 | 342 | 327 | 334 | 10,100 | 334 |
| 2024-09-27 | 346 | 346 | 341 | 343 | 2,600 | 343 |
| 2024-09-26 | 341 | 342 | 340 | 341 | 1,900 | 341 |
| 2024-09-25 | 342 | 342 | 334 | 340 | 2,200 | 340 |
| 2024-09-24 | 340 | 340 | 336 | 339 | 2,500 | 339 |
| 2024-09-20 | 336 | 341 | 335 | 335 | 5,100 | 335 |
| 2024-09-19 | 335 | 340 | 331 | 335 | 5,900 | 335 |
| 2024-09-18 | 335 | 338 | 335 | 337 | 1,300 | 337 |
| 2024-09-17 | 337 | 337 | 332 | 334 | 1,400 | 334 |
| 2024-09-13 | 335 | 337 | 333 | 334 | 4,000 | 334 |
| 2024-09-12 | 328 | 333 | 328 | 331 | 3,300 | 331 |
| 2024-09-11 | 331 | 333 | 322 | 325 | 7,100 | 325 |
| 2024-09-10 | 330 | 335 | 330 | 333 | 11,400 | 333 |
| 2024-09-09 | 340 | 340 | 329 | 333 | 25,500 | 333 |
| 2024-09-06 | 345 | 350 | 339 | 342 | 9,200 | 342 |
| 2024-09-05 | 344 | 362 | 344 | 346 | 5,000 | 346 |
| 2024-09-04 | 353 | 356 | 343 | 344 | 10,000 | 344 |
| 2024-09-03 | 357 | 360 | 354 | 357 | 5,600 | 357 |
| 2024-09-02 | 365 | 365 | 356 | 358 | 5,900 | 358 |
| 2024-08-30 | 359 | 360 | 354 | 356 | 8,400 | 356 |
| 2024-08-29 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2024-08-28 | 357 | 360 | 357 | 358 | 2,500 | 358 |
| 2024-08-27 | 356 | 362 | 356 | 358 | 2,800 | 358 |
| 2024-08-26 | 368 | 368 | 349 | 357 | 18,300 | 357 |
| 2024-08-23 | 358 | 358 | 352 | 354 | 4,500 | 354 |
| 2024-08-22 | 351 | 357 | 350 | 355 | 8,600 | 355 |
| 2024-08-21 | 355 | 362 | 355 | 359 | 6,500 | 359 |
| 2024-08-20 | 339 | 368 | 339 | 363 | 39,200 | 363 |
| 2024-08-19 | 341 | 344 | 339 | 339 | 8,500 | 339 |
| 2024-08-16 | 335 | 345 | 332 | 340 | 28,500 | 340 |
| 2024-08-15 | 329 | 337 | 324 | 332 | 19,400 | 332 |
| 2024-08-14 | 321 | 332 | 317 | 330 | 44,900 | 330 |
| 2024-08-13 | 320 | 329 | 314 | 329 | 19,700 | 329 |
| 2024-08-09 | 320 | 321 | 311 | 312 | 17,500 | 312 |
| 2024-08-08 | 312 | 320 | 303 | 318 | 23,500 | 318 |
| 2024-08-07 | 282 | 304 | 282 | 304 | 54,100 | 304 |
| 2024-08-06 | 281 | 298 | 261 | 286 | 93,100 | 286 |
| 2024-08-05 | 325 | 328 | 261 | 267 | 119,200 | 267 |
| 2024-08-02 | 367 | 372 | 341 | 341 | 49,900 | 341 |
| 2024-08-01 | 411 | 411 | 370 | 375 | 77,300 | 375 |
| 2024-07-31 | 413 | 422 | 412 | 416 | 21,700 | 416 |
| 2024-07-30 | 418 | 418 | 413 | 413 | 3,100 | 413 |
| 2024-07-29 | 412 | 419 | 411 | 418 | 15,400 | 418 |
| 2024-07-26 | 410 | 417 | 410 | 412 | 11,900 | 412 |
| 2024-07-25 | 417 | 418 | 404 | 410 | 50,800 | 410 |
| 2024-07-24 | 430 | 430 | 416 | 417 | 32,000 | 417 |
| 2024-07-23 | 425 | 433 | 424 | 428 | 55,300 | 428 |
| 2024-07-22 | 421 | 424 | 417 | 423 | 13,400 | 423 |
| 2024-07-19 | 424 | 425 | 416 | 420 | 25,400 | 420 |
| 2024-07-18 | 421 | 424 | 419 | 424 | 24,600 | 424 |
| 2024-07-17 | 421 | 424 | 417 | 422 | 29,400 | 422 |
| 2024-07-16 | 415 | 424 | 414 | 422 | 37,900 | 422 |
| 2024-07-12 | 415 | 415 | 414 | 415 | 5,600 | 415 |
| 2024-07-11 | 417 | 418 | 414 | 414 | 5,700 | 414 |
| 2024-07-10 | 419 | 419 | 414 | 417 | 17,400 | 417 |
| 2024-07-09 | 413 | 416 | 413 | 413 | 2,700 | 413 |
| 2024-07-08 | 416 | 416 | 413 | 413 | 4,400 | 413 |
| 2024-07-05 | 416 | 418 | 413 | 414 | 16,100 | 414 |
| 2024-07-04 | 415 | 415 | 413 | 413 | 8,600 | 413 |
| 2024-07-03 | 413 | 416 | 413 | 416 | 3,500 | 416 |
| 2024-07-02 | 415 | 419 | 414 | 416 | 10,400 | 416 |
| 2024-07-01 | 416 | 416 | 412 | 415 | 11,600 | 415 |
| 2024-06-28 | 416 | 416 | 413 | 413 | 4,900 | 413 |
| 2024-06-27 | 414 | 419 | 412 | 415 | 30,700 | 415 |
| 2024-06-26 | 414 | 415 | 411 | 414 | 9,500 | 414 |
| 2024-06-25 | 414 | 414 | 411 | 414 | 6,200 | 414 |
| 2024-06-24 | 414 | 415 | 411 | 412 | 15,200 | 412 |
| 2024-06-21 | 409 | 415 | 406 | 414 | 23,700 | 414 |
| 2024-06-20 | 410 | 410 | 406 | 407 | 6,600 | 407 |
| 2024-06-19 | 412 | 412 | 396 | 410 | 25,400 | 410 |
| 2024-06-18 | 412 | 414 | 407 | 413 | 17,500 | 413 |
| 2024-06-17 | 416 | 416 | 408 | 415 | 17,400 | 415 |
| 2024-06-14 | 416 | 416 | 411 | 416 | 5,100 | 416 |
| 2024-06-13 | 416 | 419 | 412 | 419 | 15,600 | 419 |
| 2024-06-12 | 416 | 416 | 413 | 413 | 2,900 | 413 |
| 2024-06-11 | 410 | 419 | 406 | 416 | 26,900 | 416 |
| 2024-06-10 | 413 | 413 | 410 | 412 | 5,200 | 412 |
| 2024-06-07 | 411 | 413 | 411 | 413 | 4,100 | 413 |
| 2024-06-06 | 415 | 415 | 411 | 411 | 9,200 | 411 |
| 2024-06-05 | 415 | 415 | 411 | 415 | 7,500 | 415 |
| 2024-06-04 | 415 | 417 | 415 | 416 | 2,600 | 416 |
| 2024-06-03 | 415 | 417 | 413 | 415 | 7,200 | 415 |
| 2024-05-31 | 419 | 419 | 413 | 418 | 13,300 | 418 |
| 2024-05-30 | 411 | 419 | 408 | 419 | 25,500 | 419 |
| 2024-05-29 | 416 | 416 | 409 | 410 | 30,800 | 410 |
| 2024-05-28 | 409 | 416 | 409 | 416 | 26,000 | 416 |
| 2024-05-27 | 416 | 419 | 409 | 409 | 24,800 | 409 |
| 2024-05-24 | 418 | 420 | 416 | 416 | 10,700 | 416 |
| 2024-05-23 | 429 | 429 | 423 | 424 | 24,600 | 424 |
| 2024-05-22 | 423 | 433 | 418 | 427 | 182,900 | 427 |
| 2024-05-21 | 419 | 425 | 418 | 423 | 17,600 | 423 |
| 2024-05-20 | 421 | 425 | 419 | 419 | 10,500 | 419 |
| 2024-05-17 | 423 | 423 | 422 | 422 | 2,200 | 422 |
| 2024-05-16 | 425 | 427 | 419 | 421 | 17,100 | 421 |
| 2024-05-15 | 427 | 429 | 422 | 424 | 26,800 | 424 |
| 2024-05-14 | 430 | 434 | 425 | 428 | 25,800 | 428 |
| 2024-05-13 | 430 | 432 | 426 | 430 | 40,000 | 430 |
| 2024-05-10 | 426 | 427 | 423 | 427 | 13,900 | 427 |
| 2024-05-09 | 420 | 424 | 417 | 424 | 19,700 | 424 |
| 2024-05-08 | 413 | 418 | 413 | 417 | 6,900 | 417 |
| 2024-05-07 | 419 | 419 | 411 | 412 | 15,000 | 412 |
| 2024-05-02 | 416 | 420 | 415 | 419 | 6,700 | 419 |
| 2024-05-01 | 420 | 421 | 410 | 418 | 39,100 | 418 |
| 2024-04-30 | 423 | 424 | 411 | 423 | 26,500 | 423 |
| 2024-04-26 | 420 | 423 | 416 | 423 | 14,100 | 423 |
| 2024-04-25 | 418 | 425 | 414 | 422 | 28,400 | 422 |
| 2024-04-24 | 407 | 412 | 406 | 412 | 8,700 | 412 |
| 2024-04-23 | 402 | 406 | 402 | 405 | 40,900 | 405 |
| 2024-04-22 | 411 | 412 | 406 | 408 | 7,800 | 408 |
| 2024-04-19 | 413 | 417 | 403 | 408 | 163,500 | 408 |
| 2024-04-18 | 414 | 417 | 413 | 417 | 14,200 | 417 |
| 2024-04-17 | 416 | 416 | 413 | 414 | 13,300 | 414 |
| 2024-04-16 | 421 | 421 | 415 | 417 | 14,500 | 417 |
| 2024-04-15 | 410 | 422 | 408 | 421 | 34,000 | 421 |
| 2024-04-12 | 417 | 422 | 417 | 420 | 13,400 | 420 |
| 2024-04-11 | 416 | 419 | 414 | 417 | 6,200 | 417 |
| 2024-04-10 | 423 | 423 | 416 | 419 | 12,600 | 419 |
| 2024-04-09 | 419 | 421 | 418 | 420 | 5,300 | 420 |
| 2024-04-08 | 420 | 420 | 418 | 420 | 97,500 | 420 |
| 2024-04-05 | 411 | 420 | 411 | 419 | 12,900 | 419 |
| 2024-04-04 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2024-04-03 | 417 | 420 | 416 | 418 | 12,100 | 418 |
| 2024-04-02 | 420 | 422 | 417 | 420 | 11,200 | 420 |
| 2024-04-01 | 425 | 425 | 420 | 420 | 6,500 | 420 |
| 2024-03-29 | 420 | 422 | 417 | 420 | 21,700 | 420 |
| 2024-03-28 | 425 | 427 | 416 | 420 | 11,500 | 420 |
| 2024-03-27 | 427 | 430 | 423 | 425 | 22,400 | 425 |
| 2024-03-26 | 423 | 424 | 422 | 424 | 3,200 | 424 |
| 2024-03-25 | 415 | 425 | 415 | 422 | 39,200 | 422 |
| 2024-03-22 | 427 | 430 | 422 | 426 | 29,600 | 426 |
| 2024-03-21 | 423 | 428 | 422 | 425 | 16,300 | 425 |
| 2024-03-19 | 422 | 424 | 419 | 421 | 10,400 | 421 |
| 2024-03-18 | 425 | 425 | 420 | 424 | 8,400 | 424 |
| 2024-03-15 | 418 | 424 | 418 | 424 | 3,000 | 424 |
| 2024-03-14 | 419 | 422 | 418 | 418 | 6,100 | 418 |
| 2024-03-13 | 423 | 424 | 418 | 420 | 3,200 | 420 |
| 2024-03-12 | 419 | 428 | 415 | 420 | 24,200 | 420 |
| 2024-03-11 | 429 | 429 | 418 | 419 | 21,600 | 419 |
| 2024-03-08 | 429 | 432 | 429 | 429 | 15,900 | 429 |
| 2024-03-07 | 431 | 434 | 428 | 428 | 12,400 | 428 |
| 2024-03-06 | 422 | 428 | 422 | 428 | 7,200 | 428 |
| 2024-03-05 | 423 | 425 | 422 | 424 | 10,100 | 424 |
| 2024-03-04 | 427 | 427 | 424 | 425 | 5,800 | 425 |
| 2024-03-01 | 426 | 433 | 424 | 426 | 13,900 | 426 |
| 2024-02-29 | 427 | 429 | 423 | 426 | 10,700 | 426 |
| 2024-02-28 | 434 | 437 | 426 | 427 | 16,500 | 427 |
| 2024-02-27 | 435 | 436 | 433 | 434 | 5,600 | 434 |
| 2024-02-26 | 449 | 449 | 431 | 433 | 18,700 | 433 |
| 2024-02-22 | 442 | 443 | 429 | 433 | 11,700 | 433 |
| 2024-02-21 | 440 | 441 | 437 | 439 | 2,100 | 439 |
| 2024-02-20 | 444 | 447 | 441 | 441 | 5,700 | 441 |
| 2024-02-19 | 440 | 448 | 440 | 443 | 14,400 | 443 |
| 2024-02-16 | 421 | 440 | 421 | 440 | 42,500 | 440 |
| 2024-02-15 | 421 | 425 | 421 | 421 | 10,400 | 421 |
| 2024-02-14 | 428 | 431 | 422 | 422 | 21,000 | 422 |
| 2024-02-13 | 423 | 431 | 423 | 431 | 7,500 | 431 |
| 2024-02-09 | 421 | 429 | 421 | 423 | 13,600 | 423 |
| 2024-02-08 | 421 | 435 | 419 | 424 | 35,800 | 424 |
| 2024-02-07 | 430 | 434 | 422 | 422 | 24,800 | 422 |
| 2024-02-06 | 433 | 436 | 430 | 431 | 6,700 | 431 |
| 2024-02-05 | 430 | 439 | 426 | 436 | 26,200 | 436 |
| 2024-02-02 | 437 | 438 | 428 | 428 | 42,600 | 428 |
| 2024-02-01 | 434 | 442 | 429 | 437 | 120,600 | 437 |
| 2024-01-31 | 449 | 469 | 449 | 458 | 90,700 | 458 |
| 2024-01-30 | 450 | 450 | 444 | 447 | 15,200 | 447 |
| 2024-01-29 | 449 | 451 | 443 | 447 | 32,400 | 447 |
| 2024-01-26 | 441 | 452 | 439 | 448 | 48,300 | 448 |
| 2024-01-25 | 437 | 443 | 432 | 441 | 26,100 | 441 |
| 2024-01-24 | 435 | 439 | 434 | 434 | 14,300 | 434 |
| 2024-01-23 | 439 | 441 | 434 | 435 | 25,300 | 435 |
| 2024-01-22 | 449 | 449 | 429 | 441 | 38,000 | 441 |
| 2024-01-19 | 439 | 447 | 437 | 444 | 20,000 | 444 |
| 2024-01-18 | 445 | 445 | 432 | 433 | 27,700 | 433 |
| 2024-01-17 | 426 | 449 | 426 | 440 | 113,700 | 440 |
| 2024-01-16 | 426 | 428 | 421 | 422 | 48,000 | 422 |
| 2024-01-15 | 411 | 422 | 411 | 420 | 46,600 | 420 |
| 2024-01-12 | 411 | 412 | 406 | 408 | 25,300 | 408 |
| 2024-01-11 | 409 | 414 | 406 | 412 | 33,000 | 412 |
| 2024-01-10 | 403 | 409 | 403 | 407 | 13,700 | 407 |
| 2024-01-09 | 406 | 408 | 406 | 407 | 11,300 | 407 |
| 2024-01-05 | 408 | 408 | 404 | 406 | 9,000 | 406 |
| 2024-01-04 | 404 | 409 | 403 | 406 | 22,300 | 406 |
分割・併合履歴 ： [2005-11-25]1株→2株
