6837 (株)京写 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2002-12-27 | 335 | 340 | 335 | 340 | 2,000 | 170 |
| 2002-12-25 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-12-24 | 290 | 290 | 290 | 290 | 10,000 | 145 |
| 2002-12-20 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-12-19 | 280 | 285 | 280 | 285 | 4,000 | 142.50 |
| 2002-12-18 | 290 | 295 | 290 | 290 | 5,000 | 145 |
| 2002-12-17 | 300 | 300 | 280 | 290 | 7,000 | 145 |
| 2002-12-16 | 315 | 315 | 310 | 315 | 3,000 | 157.50 |
| 2002-12-11 | 300 | 310 | 300 | 310 | 3,000 | 155 |
| 2002-12-09 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-12-05 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-12-02 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-11-29 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-11-28 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-11-27 | 320 | 320 | 320 | 320 | 20,000 | 160 |
| 2002-11-26 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-11-25 | 340 | 340 | 340 | 340 | 6,000 | 170 |
| 2002-11-22 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2002-11-21 | 300 | 320 | 300 | 320 | 7,000 | 160 |
| 2002-11-20 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2002-11-19 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-11-18 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2002-11-15 | 300 | 315 | 300 | 310 | 9,000 | 155 |
| 2002-11-14 | 340 | 340 | 300 | 300 | 11,000 | 150 |
| 2002-11-12 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-11-08 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-11-06 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-10-31 | 430 | 430 | 415 | 415 | 4,000 | 207.50 |
| 2002-10-30 | 380 | 420 | 380 | 420 | 5,000 | 210 |
| 2002-10-29 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-10-28 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2002-10-24 | 400 | 425 | 400 | 425 | 6,000 | 212.50 |
| 2002-10-22 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-10-21 | 360 | 450 | 360 | 430 | 10,000 | 215 |
| 2002-10-17 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-10-16 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-10-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-10-10 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2002-10-09 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-10-08 | 360 | 360 | 320 | 320 | 5,000 | 160 |
| 2002-10-02 | 415 | 415 | 400 | 400 | 4,000 | 200 |
| 2002-10-01 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-09-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-09-27 | 490 | 490 | 480 | 490 | 5,000 | 245 |
| 2002-09-25 | 480 | 480 | 445 | 450 | 6,000 | 225 |
| 2002-09-20 | 450 | 450 | 440 | 440 | 8,000 | 220 |
| 2002-09-19 | 420 | 430 | 420 | 430 | 4,000 | 215 |
| 2002-09-18 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2002-09-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-09-13 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-09-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-09-10 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-09-03 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-08-30 | 430 | 460 | 420 | 420 | 3,000 | 210 |
| 2002-08-28 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2002-08-23 | 445 | 450 | 440 | 440 | 5,000 | 220 |
| 2002-08-22 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2002-08-21 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-08-20 | 430 | 440 | 430 | 440 | 5,000 | 220 |
| 2002-08-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-08-15 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-08-07 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2002-08-02 | 420 | 430 | 420 | 430 | 7,000 | 215 |
| 2002-07-31 | 450 | 450 | 420 | 420 | 3,000 | 210 |
| 2002-07-29 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-07-25 | 370 | 420 | 370 | 420 | 14,000 | 210 |
| 2002-07-24 | 410 | 410 | 390 | 400 | 4,000 | 200 |
| 2002-07-23 | 430 | 430 | 420 | 420 | 4,000 | 210 |
| 2002-07-22 | 480 | 480 | 450 | 460 | 6,000 | 230 |
| 2002-07-19 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-07-17 | 490 | 490 | 490 | 490 | 4,000 | 245 |
| 2002-07-15 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 2002-07-12 | 480 | 480 | 470 | 470 | 4,000 | 235 |
| 2002-07-11 | 480 | 520 | 480 | 490 | 17,000 | 245 |
| 2002-07-10 | 470 | 480 | 470 | 480 | 9,000 | 240 |
| 2002-07-09 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2002-07-08 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-07-05 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-07-04 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-07-02 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-07-01 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-06-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-06-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2002-06-26 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-06-25 | 400 | 400 | 380 | 380 | 10,000 | 190 |
| 2002-06-24 | 400 | 400 | 381 | 400 | 5,000 | 200 |
| 2002-06-20 | 435 | 450 | 435 | 445 | 5,000 | 222.50 |
| 2002-06-17 | 430 | 440 | 430 | 440 | 3,000 | 220 |
| 2002-06-12 | 470 | 470 | 450 | 450 | 3,000 | 225 |
| 2002-06-11 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2002-06-10 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-06-07 | 460 | 470 | 460 | 470 | 7,000 | 235 |
| 2002-06-06 | 470 | 480 | 470 | 480 | 5,000 | 240 |
| 2002-05-30 | 470 | 470 | 465 | 465 | 2,000 | 232.50 |
| 2002-05-29 | 450 | 470 | 450 | 470 | 5,000 | 235 |
| 2002-05-28 | 460 | 460 | 440 | 440 | 8,000 | 220 |
| 2002-05-27 | 470 | 470 | 460 | 460 | 5,000 | 230 |
| 2002-05-24 | 465 | 470 | 465 | 470 | 7,000 | 235 |
| 2002-05-22 | 440 | 480 | 440 | 480 | 2,000 | 240 |
| 2002-05-20 | 430 | 470 | 430 | 470 | 9,000 | 235 |
| 2002-05-15 | 430 | 450 | 430 | 450 | 3,000 | 225 |
| 2002-05-02 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-04-30 | 490 | 490 | 480 | 482 | 7,000 | 241 |
| 2002-04-26 | 480 | 490 | 470 | 480 | 8,000 | 240 |
| 2002-04-25 | 440 | 460 | 440 | 460 | 2,000 | 230 |
| 2002-04-23 | 470 | 470 | 455 | 456 | 4,000 | 228 |
| 2002-04-22 | 450 | 460 | 450 | 450 | 9,000 | 225 |
| 2002-04-19 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-04-18 | 400 | 400 | 360 | 390 | 5,000 | 195 |
| 2002-04-17 | 400 | 410 | 400 | 400 | 12,000 | 200 |
| 2002-04-16 | 420 | 420 | 400 | 420 | 2,000 | 210 |
| 2002-04-15 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-04-11 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2002-04-10 | 425 | 435 | 425 | 425 | 3,000 | 212.50 |
| 2002-04-03 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2002-04-02 | 455 | 455 | 451 | 451 | 3,000 | 225.50 |
| 2002-04-01 | 470 | 470 | 460 | 460 | 2,000 | 230 |
| 2002-03-29 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-03-27 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-03-26 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-03-25 | 480 | 490 | 480 | 480 | 4,000 | 240 |
| 2002-03-20 | 485 | 485 | 480 | 485 | 5,000 | 242.50 |
| 2002-03-19 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2002-03-15 | 495 | 495 | 450 | 460 | 4,000 | 230 |
| 2002-03-14 | 555 | 555 | 530 | 530 | 5,000 | 265 |
| 2002-03-13 | 560 | 570 | 560 | 570 | 4,000 | 285 |
| 2002-03-12 | 540 | 540 | 525 | 540 | 9,000 | 270 |
| 2002-03-11 | 460 | 520 | 460 | 520 | 21,000 | 260 |
| 2002-03-08 | 435 | 450 | 430 | 440 | 8,000 | 220 |
| 2002-03-07 | 390 | 410 | 390 | 410 | 5,000 | 205 |
| 2002-03-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-03-05 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-03-04 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 2002-02-28 | 385 | 385 | 370 | 370 | 3,000 | 185 |
| 2002-02-25 | 410 | 420 | 380 | 380 | 8,000 | 190 |
| 2002-02-20 | 395 | 395 | 390 | 390 | 8,000 | 195 |
| 2002-02-18 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-02-15 | 380 | 380 | 360 | 370 | 25,000 | 185 |
| 2002-02-13 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2002-02-12 | 380 | 400 | 380 | 400 | 10,000 | 200 |
| 2002-02-08 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-02-05 | 390 | 390 | 360 | 360 | 5,000 | 180 |
| 2002-02-01 | 420 | 420 | 410 | 420 | 3,000 | 210 |
| 2002-01-31 | 390 | 400 | 390 | 400 | 4,000 | 200 |
| 2002-01-25 | 390 | 390 | 380 | 390 | 3,000 | 195 |
| 2002-01-24 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-01-22 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-01-21 | 380 | 400 | 370 | 400 | 11,000 | 200 |
| 2002-01-18 | 360 | 380 | 360 | 380 | 5,000 | 190 |
| 2002-01-09 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-01-04 | 410 | 410 | 410 | 410 | 2,000 | 205 |
分割・併合履歴 ： [2005-11-25]1株→2株
