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
2022-12-0228228328028125,900281
2022-12-0128628828328620,600286
2022-11-302862862832844,600284
2022-11-292862862832849,500284
2022-11-2828829028328627,400286
2022-11-2528528928528715,500287
2022-11-242822882822849,700284
2022-11-2228128528028129,100281
2022-11-2128028227827913,000279
2022-11-182812832782788,400278
2022-11-1728028328028311,100283
2022-11-1627728027628011,200280
2022-11-152802802772786,500278
2022-11-1427528027528021,200280
2022-11-1127627627327514,600275
2022-11-1027727827327510,600275
2022-11-092752782752776,500277
2022-11-0827327727327710,900277
2022-11-072742762732758,900275
2022-11-0427527727227321,400273
2022-11-0227527727127524,500275
2022-11-0127927927427824,500278
2022-10-31275282265281168,500281
2022-10-2829730029029961,700299
2022-10-272952972922977,500297
2022-10-262982982952969,600296
2022-10-2529930028629328,500293
2022-10-2429729929229623,900296
2022-10-212942952922924,000292
2022-10-202942962932943,500294
2022-10-1929129929129210,200292
2022-10-1829329529129333,800293
2022-10-1728829128529111,800291
2022-10-1428729228629226,500292
2022-10-1329129128528612,700286
2022-10-122852882852873,600287
2022-10-1129029228528610,400286
2022-10-072892932862937,300293
2022-10-062892942882908,100290
2022-10-0529029128628912,500289
2022-10-0428228928228814,600288
2022-10-0328028527828117,200281
2022-09-3028928928028220,700282
2022-09-2928629528529013,100290
2022-09-2829329328228429,800284
2022-09-2729329729329322,600293
2022-09-2629529929329614,700296
2022-09-2229129929029929,500299
2022-09-2130330429729932,200299
2022-09-2031031030330511,700305
2022-09-1630630830230817,900308
2022-09-153113113063096,800309
2022-09-1430831230031233,500312
2022-09-1331131130730911,400309
2022-09-1230631230631121,700311
2022-09-093053093043065,600306
2022-09-083063073033064,000306
2022-09-0730430630030626,300306
2022-09-0631031229530399,500303
2022-09-0531431430731019,000310
2022-09-0231631631031416,400314
2022-09-0131531831131510,600315
2022-08-313173203173172,200317
2022-08-3031532031531712,400317
2022-08-2931631630831529,800315
2022-08-2632433032132432,700324
2022-08-2532132832132421,400324
2022-08-243183213183212,900321
2022-08-2331832231632121,000321
2022-08-2232332331531664,200316
2022-08-1932933232232370,200323
2022-08-1832432932132927,800329
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