6837 (株)京写 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,360 | 1,400 | 1,360 | 1,400 | 22,000 | 700 |
| 1999-12-29 | 1,410 | 1,420 | 1,390 | 1,410 | 29,000 | 705 |
| 1999-12-28 | 1,440 | 1,500 | 1,410 | 1,450 | 20,000 | 725 |
| 1999-12-27 | 1,520 | 1,520 | 1,460 | 1,460 | 24,000 | 730 |
| 1999-12-24 | 1,530 | 1,560 | 1,500 | 1,500 | 13,000 | 750 |
| 1999-12-22 | 1,700 | 1,700 | 1,550 | 1,570 | 24,000 | 785 |
| 1999-12-21 | 1,800 | 1,800 | 1,620 | 1,650 | 48,000 | 825 |
| 1999-12-20 | 1,750 | 1,950 | 1,740 | 1,750 | 168,000 | 875 |
| 1999-12-17 | 1,300 | 1,850 | 1,300 | 1,770 | 230,000 | 885 |
| 1999-12-16 | 1,420 | 1,440 | 1,300 | 1,300 | 19,000 | 650 |
| 1999-12-15 | 1,530 | 1,530 | 1,430 | 1,450 | 42,000 | 725 |
| 1999-12-14 | 1,500 | 1,520 | 1,490 | 1,500 | 30,000 | 750 |
| 1999-12-13 | 1,510 | 1,540 | 1,500 | 1,510 | 25,000 | 755 |
| 1999-12-10 | 1,540 | 1,540 | 1,480 | 1,530 | 27,000 | 765 |
| 1999-12-09 | 1,430 | 1,510 | 1,430 | 1,500 | 25,000 | 750 |
| 1999-12-08 | 1,650 | 1,700 | 1,480 | 1,480 | 77,000 | 740 |
| 1999-12-07 | 1,770 | 1,770 | 1,680 | 1,690 | 67,000 | 845 |
| 1999-12-06 | 1,770 | 1,820 | 1,750 | 1,770 | 87,000 | 885 |
| 1999-12-03 | 1,780 | 1,850 | 1,730 | 1,770 | 82,000 | 885 |
| 1999-12-02 | 1,950 | 2,050 | 1,790 | 1,820 | 155,000 | 910 |
| 1999-12-01 | 2,250 | 2,310 | 1,920 | 2,030 | 727,000 | 1,015 |
| 1999-11-30 | 1,960 | 2,420 | 1,620 | 2,350 | 2,759,000 | 1,175 |
分割・併合履歴 ： [2005-11-25]1株→2株
