6837 (株)京写 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-12-27 | 420 | 420 | 400 | 400 | 10,000 | 200 |
| 2001-12-25 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2001-12-21 | 420 | 420 | 400 | 400 | 9,000 | 200 |
| 2001-12-19 | 370 | 380 | 370 | 380 | 10,000 | 190 |
| 2001-12-18 | 370 | 380 | 370 | 370 | 4,000 | 185 |
| 2001-12-14 | 371 | 371 | 370 | 370 | 2,000 | 185 |
| 2001-12-13 | 390 | 390 | 380 | 380 | 4,000 | 190 |
| 2001-12-11 | 400 | 400 | 360 | 400 | 7,000 | 200 |
| 2001-12-10 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2001-12-06 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2001-12-05 | 390 | 400 | 380 | 380 | 9,000 | 190 |
| 2001-12-03 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-11-30 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2001-11-29 | 410 | 420 | 400 | 400 | 5,000 | 200 |
| 2001-11-28 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-11-27 | 440 | 440 | 420 | 420 | 2,000 | 210 |
| 2001-11-22 | 421 | 430 | 410 | 420 | 14,000 | 210 |
| 2001-11-21 | 440 | 450 | 440 | 450 | 3,000 | 225 |
| 2001-11-20 | 410 | 420 | 400 | 410 | 6,000 | 205 |
| 2001-11-19 | 400 | 405 | 400 | 405 | 5,000 | 202.50 |
| 2001-11-16 | 410 | 410 | 400 | 400 | 10,000 | 200 |
| 2001-11-15 | 421 | 421 | 410 | 410 | 2,000 | 205 |
| 2001-11-14 | 450 | 450 | 430 | 430 | 2,000 | 215 |
| 2001-11-08 | 430 | 430 | 400 | 430 | 6,000 | 215 |
| 2001-11-02 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-11-01 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2001-10-31 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2001-10-29 | 435 | 450 | 415 | 435 | 16,000 | 217.50 |
| 2001-10-26 | 460 | 460 | 445 | 455 | 9,000 | 227.50 |
| 2001-10-25 | 450 | 460 | 450 | 460 | 2,000 | 230 |
| 2001-10-24 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2001-10-23 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2001-10-22 | 460 | 475 | 420 | 475 | 10,000 | 237.50 |
| 2001-10-19 | 460 | 460 | 450 | 450 | 2,000 | 225 |
| 2001-10-18 | 500 | 500 | 460 | 460 | 10,000 | 230 |
| 2001-10-17 | 540 | 550 | 500 | 500 | 11,000 | 250 |
| 2001-10-16 | 495 | 505 | 495 | 505 | 6,000 | 252.50 |
| 2001-10-15 | 490 | 490 | 490 | 490 | 19,000 | 245 |
| 2001-10-12 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2001-10-11 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-10-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-10-04 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2001-10-03 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2001-10-02 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 2001-10-01 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-09-28 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-09-27 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-09-26 | 400 | 400 | 390 | 400 | 5,000 | 200 |
| 2001-09-25 | 400 | 400 | 390 | 390 | 4,000 | 195 |
| 2001-09-21 | 410 | 410 | 390 | 395 | 5,000 | 197.50 |
| 2001-09-20 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2001-09-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-09-18 | 430 | 430 | 390 | 400 | 4,000 | 200 |
| 2001-09-13 | 361 | 370 | 360 | 370 | 5,000 | 185 |
| 2001-09-12 | 420 | 420 | 370 | 370 | 2,000 | 185 |
| 2001-09-11 | 449 | 449 | 445 | 445 | 2,000 | 222.50 |
| 2001-09-10 | 450 | 450 | 445 | 445 | 3,000 | 222.50 |
| 2001-09-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2001-09-03 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2001-08-31 | 495 | 500 | 495 | 500 | 2,000 | 250 |
| 2001-08-30 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2001-08-29 | 520 | 525 | 510 | 510 | 5,000 | 255 |
| 2001-08-27 | 525 | 530 | 520 | 530 | 4,000 | 265 |
| 2001-08-24 | 545 | 545 | 535 | 535 | 3,000 | 267.50 |
| 2001-08-23 | 535 | 540 | 535 | 540 | 2,000 | 270 |
| 2001-08-22 | 550 | 550 | 545 | 545 | 5,000 | 272.50 |
| 2001-08-21 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2001-08-20 | 570 | 570 | 550 | 550 | 7,000 | 275 |
| 2001-08-17 | 570 | 570 | 565 | 565 | 2,000 | 282.50 |
| 2001-08-14 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-08-10 | 585 | 600 | 580 | 580 | 4,000 | 290 |
| 2001-08-07 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 2001-08-03 | 610 | 610 | 600 | 600 | 4,000 | 300 |
| 2001-08-02 | 615 | 620 | 615 | 620 | 2,000 | 310 |
| 2001-08-01 | 640 | 660 | 630 | 630 | 8,000 | 315 |
| 2001-07-31 | 660 | 665 | 645 | 665 | 5,000 | 332.50 |
| 2001-07-27 | 650 | 670 | 650 | 670 | 3,000 | 335 |
| 2001-07-26 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-07-24 | 665 | 665 | 660 | 665 | 5,000 | 332.50 |
| 2001-07-23 | 675 | 675 | 660 | 660 | 4,000 | 330 |
| 2001-07-19 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 2001-07-18 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-07-13 | 675 | 675 | 670 | 675 | 8,000 | 337.50 |
| 2001-07-12 | 660 | 665 | 660 | 665 | 4,000 | 332.50 |
| 2001-07-11 | 665 | 665 | 655 | 655 | 12,000 | 327.50 |
| 2001-07-10 | 690 | 690 | 660 | 665 | 16,000 | 332.50 |
| 2001-07-09 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-07-06 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-07-03 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2001-07-02 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-06-29 | 730 | 750 | 720 | 730 | 7,000 | 365 |
| 2001-06-28 | 750 | 750 | 740 | 740 | 7,000 | 370 |
| 2001-06-27 | 740 | 780 | 740 | 770 | 7,000 | 385 |
| 2001-06-26 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2001-06-22 | 730 | 730 | 720 | 720 | 5,000 | 360 |
| 2001-06-20 | 710 | 720 | 710 | 720 | 4,000 | 360 |
| 2001-06-19 | 700 | 700 | 690 | 690 | 14,000 | 345 |
| 2001-06-18 | 700 | 700 | 680 | 680 | 4,000 | 340 |
| 2001-06-15 | 690 | 690 | 690 | 690 | 7,000 | 345 |
| 2001-06-13 | 700 | 710 | 690 | 690 | 6,000 | 345 |
| 2001-06-12 | 710 | 720 | 710 | 710 | 5,000 | 355 |
| 2001-06-11 | 730 | 730 | 710 | 710 | 4,000 | 355 |
| 2001-06-08 | 720 | 730 | 700 | 720 | 12,000 | 360 |
| 2001-06-07 | 735 | 740 | 730 | 730 | 5,000 | 365 |
| 2001-06-06 | 735 | 735 | 735 | 735 | 2,000 | 367.50 |
| 2001-06-05 | 750 | 750 | 735 | 750 | 11,000 | 375 |
| 2001-06-01 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2001-05-31 | 780 | 780 | 750 | 750 | 3,000 | 375 |
| 2001-05-30 | 760 | 775 | 760 | 775 | 3,000 | 387.50 |
| 2001-05-29 | 800 | 800 | 780 | 780 | 6,000 | 390 |
| 2001-05-28 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 2001-05-25 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 2001-05-24 | 800 | 800 | 800 | 800 | 9,000 | 400 |
| 2001-05-23 | 790 | 790 | 780 | 790 | 2,000 | 395 |
| 2001-05-22 | 780 | 790 | 780 | 780 | 7,000 | 390 |
| 2001-05-21 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 2001-05-18 | 780 | 790 | 780 | 780 | 2,000 | 390 |
| 2001-05-17 | 790 | 790 | 760 | 790 | 10,000 | 395 |
| 2001-05-16 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2001-05-15 | 790 | 800 | 790 | 800 | 5,000 | 400 |
| 2001-05-14 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-05-11 | 810 | 820 | 800 | 800 | 16,000 | 400 |
| 2001-05-10 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 2001-05-09 | 850 | 900 | 850 | 860 | 22,000 | 430 |
| 2001-05-08 | 760 | 830 | 740 | 830 | 63,000 | 415 |
| 2001-05-07 | 770 | 770 | 750 | 750 | 21,000 | 375 |
| 2001-05-02 | 770 | 770 | 760 | 770 | 17,000 | 385 |
| 2001-04-27 | 760 | 770 | 760 | 770 | 4,000 | 385 |
| 2001-04-26 | 760 | 760 | 760 | 760 | 6,000 | 380 |
| 2001-04-25 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2001-04-24 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2001-04-20 | 810 | 810 | 770 | 780 | 11,000 | 390 |
| 2001-04-19 | 820 | 820 | 790 | 810 | 3,000 | 405 |
| 2001-04-17 | 810 | 810 | 800 | 810 | 3,000 | 405 |
| 2001-04-16 | 820 | 820 | 810 | 810 | 2,000 | 405 |
| 2001-04-13 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-04-10 | 850 | 850 | 800 | 820 | 6,000 | 410 |
| 2001-04-09 | 830 | 850 | 830 | 850 | 2,000 | 425 |
| 2001-04-06 | 840 | 850 | 830 | 850 | 4,000 | 425 |
| 2001-04-05 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2001-04-04 | 900 | 900 | 880 | 890 | 5,000 | 445 |
| 2001-04-03 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 2001-04-02 | 880 | 885 | 880 | 885 | 2,000 | 442.50 |
| 2001-03-29 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2001-03-28 | 920 | 930 | 920 | 925 | 23,000 | 462.50 |
| 2001-03-27 | 880 | 910 | 880 | 900 | 16,000 | 450 |
| 2001-03-23 | 840 | 920 | 840 | 920 | 11,000 | 460 |
| 2001-03-22 | 850 | 850 | 840 | 840 | 3,000 | 420 |
| 2001-03-21 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2001-03-19 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2001-03-16 | 750 | 770 | 750 | 770 | 4,000 | 385 |
| 2001-03-15 | 760 | 760 | 750 | 750 | 7,000 | 375 |
| 2001-03-14 | 800 | 850 | 790 | 790 | 11,000 | 395 |
| 2001-03-13 | 850 | 850 | 820 | 830 | 8,000 | 415 |
| 2001-03-09 | 870 | 900 | 870 | 900 | 3,000 | 450 |
| 2001-03-07 | 800 | 880 | 800 | 880 | 9,000 | 440 |
| 2001-03-06 | 760 | 790 | 760 | 790 | 6,000 | 395 |
| 2001-03-05 | 760 | 765 | 750 | 760 | 11,000 | 380 |
| 2001-03-02 | 780 | 820 | 760 | 760 | 6,000 | 380 |
| 2001-03-01 | 870 | 870 | 840 | 850 | 21,000 | 425 |
| 2001-02-28 | 900 | 910 | 880 | 880 | 23,000 | 440 |
| 2001-02-27 | 915 | 915 | 901 | 910 | 8,000 | 455 |
| 2001-02-26 | 910 | 920 | 890 | 910 | 12,000 | 455 |
| 2001-02-23 | 900 | 900 | 890 | 900 | 6,000 | 450 |
| 2001-02-22 | 880 | 900 | 880 | 900 | 4,000 | 450 |
| 2001-02-21 | 910 | 910 | 900 | 900 | 6,000 | 450 |
| 2001-02-20 | 930 | 940 | 920 | 920 | 12,000 | 460 |
| 2001-02-19 | 925 | 959 | 925 | 930 | 5,000 | 465 |
| 2001-02-16 | 960 | 960 | 959 | 959 | 3,000 | 479.50 |
| 2001-02-15 | 930 | 960 | 920 | 930 | 6,000 | 465 |
| 2001-02-14 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2001-02-13 | 900 | 940 | 900 | 920 | 13,000 | 460 |
| 2001-02-09 | 870 | 900 | 870 | 900 | 6,000 | 450 |
| 2001-02-08 | 950 | 950 | 900 | 900 | 11,000 | 450 |
| 2001-02-07 | 950 | 960 | 940 | 940 | 13,000 | 470 |
| 2001-02-06 | 885 | 930 | 880 | 930 | 13,000 | 465 |
| 2001-02-05 | 880 | 880 | 880 | 880 | 6,000 | 440 |
| 2001-02-02 | 880 | 890 | 880 | 880 | 12,000 | 440 |
| 2001-02-01 | 821 | 900 | 821 | 880 | 19,000 | 440 |
| 2001-01-31 | 820 | 820 | 806 | 806 | 7,000 | 403 |
| 2001-01-30 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-01-29 | 800 | 800 | 785 | 785 | 8,000 | 392.50 |
| 2001-01-26 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2001-01-25 | 780 | 790 | 776 | 790 | 8,000 | 395 |
| 2001-01-24 | 785 | 785 | 770 | 770 | 13,000 | 385 |
| 2001-01-22 | 779 | 779 | 770 | 770 | 4,000 | 385 |
| 2001-01-19 | 740 | 770 | 740 | 770 | 7,000 | 385 |
| 2001-01-18 | 730 | 740 | 720 | 720 | 7,000 | 360 |
| 2001-01-17 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2001-01-16 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2001-01-15 | 730 | 730 | 710 | 710 | 8,000 | 355 |
| 2001-01-12 | 720 | 720 | 710 | 710 | 3,000 | 355 |
| 2001-01-11 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-01-10 | 700 | 720 | 690 | 700 | 7,000 | 350 |
| 2001-01-09 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-01-04 | 750 | 750 | 740 | 740 | 5,000 | 370 |
分割・併合履歴 ： [2005-11-25]1株→2株
