6837 (株)京写 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1731932631732644,600326
2022-08-1632432431332134,000321
2022-08-1531432330932255,500322
2022-08-1230631430631412,700314
2022-08-1030830930730729,800307
2022-08-0931531530931014,200310
2022-08-083153173143146,300314
2022-08-0531632131531533,900315
2022-08-0431331631231621,100316
2022-08-0331631631131221,700312
2022-08-0231932130831663,900316
2022-08-01321324312319113,500319
2022-07-2932033331533394,600333
2022-07-2831631931531912,700319
2022-07-273113163113168,700316
2022-07-2631331531131516,500315
2022-07-253093113093107,300310
2022-07-2231431430730917,800309
2022-07-213083093063098,400309
2022-07-2030630930330821,500308
2022-07-1930130630030643,800306
2022-07-1530430430130219,400302
2022-07-1430230630230417,000304
2022-07-1330030630030420,100304
2022-07-1230330330030118,400301
2022-07-1130531130430421,000304
2022-07-0830831430630636,300306
2022-07-0730331530131060,000310
2022-07-0629930329830012,000300
2022-07-0530230329730049,800300
2022-07-0430130529830042,000300
2022-07-0130430529830337,100303
2022-06-3030430830230722,500307
2022-06-2930731130430621,200306
2022-06-283103143093098,600309
2022-06-2731531730831031,000310
2022-06-2431631931331351,500313
2022-06-2331632731332057,300320
2022-06-223263263123208,500320
2022-06-2130932330932311,600323
2022-06-2032232230430627,900306
2022-06-1731432131431720,100317
2022-06-1632533032532511,800325
2022-06-153263293253255,300325
2022-06-1432532832532824,900328
2022-06-133263323263297,200329
2022-06-1032733132533016,900330
2022-06-0932933332733010,600330
2022-06-083303343273299,200329
2022-06-0732733332432622,200326
2022-06-063303353293305,500330
2022-06-0334234232933228,700332
2022-06-0233533933033934,500339
2022-06-0132433532433520,400335
2022-05-3131932831832827,600328
2022-05-3031431931431817,600318
2022-05-273153183143153,600315
2022-05-2631031530931420,900314
2022-05-2531131430831318,600313
2022-05-2431531530831011,100310
2022-05-2331131531031516,100315
2022-05-2031131530730820,100308
2022-05-1931031331031118,700311
2022-05-183173183133179,800317
2022-05-1731731731131414,300314
2022-05-1632132131331516,500315
2022-05-1331732631732034,100320
2022-05-123203223173179,600317
2022-05-113243243203244,100324
2022-05-1031932431332425,100324
2022-05-0933333332132226,500322
2022-05-0632833531932950,600329
2022-05-02337345325327132,600327
2022-04-28335348327348109,400348
2022-04-2732733132232814,300328
2022-04-2632333031933019,700330
2022-04-2532132731632427,300324
2022-04-2232532631832529,500325
2022-04-2133233632933019,300330
2022-04-2033633833233327,900333
2022-04-1933934433733826,600338
2022-04-1834334332433952,500339
2022-04-15330349319330185,900330
2022-04-1431932531732214,600322
2022-04-1331032431032423,100324
2022-04-1232132331231234,400312
2022-04-1133033432332321,000323
2022-04-0833533532833253,100332
2022-04-0733133532833237,700332
2022-04-0633633933233816,400338
2022-04-0533834333534233,600342
2022-04-0433434132933829,100338
2022-04-0133233532733521,300335
2022-03-3133634133433615,800336
2022-03-3034234333534120,900341
2022-03-2934634633834211,200342
2022-03-283453453413429,000342
2022-03-2534634833634841,200348
2022-03-2434434933834624,600346
2022-03-2334035033934486,100344
2022-03-2234034033533520,900335
2022-03-1833834333733715,500337
2022-03-1733734533534446,700344
2022-03-1631833631433567,900335
2022-03-1531532031331519,200315
2022-03-1430731830731624,300316
2022-03-1131231230030725,300307
2022-03-1030031230031233,200312
2022-03-0929829829029023,500290
2022-03-0829130829029045,400290
2022-03-0731031029330575,200305
2022-03-0432632631231544,200315
2022-03-0333033432733039,300330
2022-03-0233133732732846,900328
2022-03-0134234333533942,500339
2022-02-2833534433034259,600342
2022-02-25324338317331102,100331
2022-02-24322326310311128,700311
2022-02-2234835033033754,400337
2022-02-2135635734835261,600352
2022-02-1836036535436547,800365
2022-02-1736837536536540,900365
2022-02-1637037336636865,000368
2022-02-1536536935936057,000360
2022-02-1437037036236668,300366
2022-02-1038538637537532,400375
2022-02-0937738437338452,700384
2022-02-0837938237137372,700373
2022-02-0738638637037897,900378
2022-02-0438339337739354,600393
2022-02-0339940238438470,000384
2022-02-0239940839740550,100405
2022-02-01410429396399145,500399
2022-01-31400415380407284,600407
2022-01-28374402364400209,100400
2022-01-27393396366371109,900371
2022-01-2640340338739345,300393
2022-01-25405406391395145,400395
2022-01-24377410377407182,300407
2022-01-2137738137038193,500381
2022-01-2037038637038675,000386
2022-01-19384395374375164,800375
2022-01-1839540738939295,700392
2022-01-17429434400401219,300401
2022-01-14444455425434444,800434
2022-01-13414452413442746,600442
2022-01-12390424386413728,500413
2022-01-1137137236036657,200366
2022-01-0737337936637658,000376
2022-01-0638138136737378,500373
2022-01-0539339338338881,400388
2022-01-0439640439339690,000396

分割・併合履歴 : [2005-11-25]1株→2株