6837 (株)京写 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-12-29 | 315 | 335 | 315 | 320 | 6,000 | 160 |
| 2003-12-25 | 315 | 320 | 315 | 315 | 24,000 | 157.50 |
| 2003-12-24 | 300 | 315 | 300 | 300 | 7,000 | 150 |
| 2003-12-22 | 290 | 310 | 290 | 310 | 17,000 | 155 |
| 2003-12-19 | 295 | 305 | 290 | 295 | 16,000 | 147.50 |
| 2003-12-18 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2003-12-17 | 290 | 300 | 290 | 291 | 7,000 | 145.50 |
| 2003-12-16 | 310 | 310 | 295 | 295 | 6,000 | 147.50 |
| 2003-12-15 | 320 | 320 | 310 | 320 | 3,000 | 160 |
| 2003-12-12 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-12-11 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-12-10 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2003-12-09 | 325 | 335 | 325 | 330 | 6,000 | 165 |
| 2003-12-08 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-12-05 | 325 | 330 | 325 | 330 | 2,000 | 165 |
| 2003-12-04 | 330 | 330 | 330 | 330 | 11,000 | 165 |
| 2003-12-03 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2003-12-02 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-11-28 | 340 | 340 | 330 | 330 | 3,000 | 165 |
| 2003-11-27 | 355 | 355 | 330 | 330 | 7,000 | 165 |
| 2003-11-26 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-11-25 | 390 | 390 | 375 | 375 | 2,000 | 187.50 |
| 2003-11-21 | 330 | 375 | 330 | 375 | 7,000 | 187.50 |
| 2003-11-20 | 335 | 335 | 330 | 330 | 4,000 | 165 |
| 2003-11-19 | 315 | 330 | 315 | 330 | 23,000 | 165 |
| 2003-11-18 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-11-14 | 315 | 320 | 310 | 311 | 5,000 | 155.50 |
| 2003-11-13 | 325 | 325 | 320 | 320 | 2,000 | 160 |
| 2003-11-11 | 330 | 333 | 330 | 330 | 4,000 | 165 |
| 2003-11-07 | 325 | 335 | 325 | 335 | 2,000 | 167.50 |
| 2003-11-06 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-11-05 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-11-04 | 340 | 340 | 330 | 330 | 2,000 | 165 |
| 2003-10-31 | 340 | 340 | 325 | 330 | 5,000 | 165 |
| 2003-10-29 | 340 | 345 | 340 | 340 | 26,000 | 170 |
| 2003-10-28 | 345 | 345 | 340 | 345 | 4,000 | 172.50 |
| 2003-10-27 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-10-24 | 340 | 350 | 330 | 340 | 8,000 | 170 |
| 2003-10-23 | 354 | 359 | 340 | 340 | 42,000 | 170 |
| 2003-10-22 | 370 | 370 | 360 | 360 | 9,000 | 180 |
| 2003-10-21 | 374 | 386 | 370 | 370 | 21,000 | 185 |
| 2003-10-20 | 360 | 385 | 360 | 375 | 42,000 | 187.50 |
| 2003-10-17 | 335 | 380 | 335 | 360 | 43,000 | 180 |
| 2003-10-16 | 329 | 340 | 329 | 335 | 6,000 | 167.50 |
| 2003-10-15 | 330 | 330 | 329 | 330 | 4,000 | 165 |
| 2003-10-14 | 340 | 340 | 325 | 330 | 3,000 | 165 |
| 2003-10-08 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-10-06 | 345 | 350 | 344 | 345 | 7,000 | 172.50 |
| 2003-10-03 | 325 | 345 | 324 | 345 | 10,000 | 172.50 |
| 2003-10-02 | 330 | 330 | 325 | 325 | 2,000 | 162.50 |
| 2003-09-30 | 335 | 335 | 328 | 330 | 8,000 | 165 |
| 2003-09-29 | 330 | 330 | 329 | 329 | 2,000 | 164.50 |
| 2003-09-26 | 339 | 339 | 329 | 330 | 6,000 | 165 |
| 2003-09-25 | 330 | 330 | 320 | 330 | 8,000 | 165 |
| 2003-09-24 | 320 | 321 | 320 | 321 | 6,000 | 160.50 |
| 2003-09-22 | 312 | 320 | 312 | 320 | 15,000 | 160 |
| 2003-09-19 | 310 | 318 | 310 | 316 | 24,000 | 158 |
| 2003-09-18 | 312 | 318 | 310 | 311 | 16,000 | 155.50 |
| 2003-09-17 | 318 | 320 | 318 | 320 | 3,000 | 160 |
| 2003-09-16 | 320 | 320 | 319 | 319 | 4,000 | 159.50 |
| 2003-09-12 | 330 | 330 | 315 | 320 | 16,000 | 160 |
| 2003-09-10 | 330 | 330 | 324 | 324 | 2,000 | 162 |
| 2003-09-09 | 325 | 325 | 324 | 325 | 5,000 | 162.50 |
| 2003-09-08 | 334 | 335 | 334 | 335 | 2,000 | 167.50 |
| 2003-09-05 | 330 | 335 | 330 | 335 | 2,000 | 167.50 |
| 2003-09-04 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2003-09-03 | 310 | 345 | 310 | 345 | 38,000 | 172.50 |
| 2003-09-01 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2003-08-29 | 345 | 345 | 339 | 345 | 4,000 | 172.50 |
| 2003-08-27 | 345 | 345 | 339 | 339 | 4,000 | 169.50 |
| 2003-08-26 | 339 | 340 | 339 | 340 | 4,000 | 170 |
| 2003-08-25 | 334 | 340 | 334 | 340 | 5,000 | 170 |
| 2003-08-22 | 329 | 335 | 329 | 335 | 3,000 | 167.50 |
| 2003-08-21 | 329 | 330 | 329 | 330 | 5,000 | 165 |
| 2003-08-20 | 310 | 340 | 304 | 330 | 25,000 | 165 |
| 2003-08-19 | 299 | 305 | 296 | 305 | 4,000 | 152.50 |
| 2003-08-18 | 299 | 300 | 299 | 300 | 2,000 | 150 |
| 2003-08-15 | 300 | 300 | 294 | 300 | 3,000 | 150 |
| 2003-08-13 | 294 | 295 | 294 | 295 | 3,000 | 147.50 |
| 2003-08-12 | 299 | 299 | 295 | 295 | 2,000 | 147.50 |
| 2003-08-11 | 294 | 300 | 294 | 300 | 3,000 | 150 |
| 2003-08-08 | 295 | 295 | 291 | 295 | 6,000 | 147.50 |
| 2003-08-06 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-08-05 | 310 | 310 | 300 | 303 | 4,000 | 151.50 |
| 2003-08-04 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2003-08-01 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2003-07-31 | 310 | 310 | 304 | 304 | 3,000 | 152 |
| 2003-07-30 | 315 | 316 | 305 | 305 | 5,000 | 152.50 |
| 2003-07-29 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2003-07-28 | 315 | 316 | 315 | 316 | 2,000 | 158 |
| 2003-07-25 | 316 | 316 | 315 | 316 | 4,000 | 158 |
| 2003-07-24 | 315 | 316 | 314 | 316 | 4,000 | 158 |
| 2003-07-23 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2003-07-22 | 315 | 315 | 306 | 315 | 6,000 | 157.50 |
| 2003-07-16 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-07-15 | 319 | 321 | 319 | 320 | 4,000 | 160 |
| 2003-07-14 | 314 | 325 | 314 | 320 | 3,000 | 160 |
| 2003-07-11 | 314 | 315 | 314 | 315 | 2,000 | 157.50 |
| 2003-07-10 | 305 | 315 | 299 | 315 | 12,000 | 157.50 |
| 2003-07-09 | 300 | 305 | 300 | 300 | 3,000 | 150 |
| 2003-07-08 | 299 | 300 | 299 | 300 | 2,000 | 150 |
| 2003-07-07 | 310 | 310 | 300 | 300 | 10,000 | 150 |
| 2003-07-03 | 295 | 305 | 295 | 300 | 8,000 | 150 |
| 2003-07-02 | 299 | 300 | 295 | 296 | 18,000 | 148 |
| 2003-07-01 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2003-06-30 | 289 | 295 | 289 | 295 | 3,000 | 147.50 |
| 2003-06-27 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-06-26 | 294 | 295 | 290 | 294 | 5,000 | 147 |
| 2003-06-25 | 300 | 300 | 291 | 295 | 6,000 | 147.50 |
| 2003-06-24 | 305 | 305 | 295 | 295 | 3,000 | 147.50 |
| 2003-06-23 | 300 | 310 | 300 | 300 | 5,000 | 150 |
| 2003-06-20 | 305 | 305 | 299 | 300 | 5,000 | 150 |
| 2003-06-19 | 300 | 300 | 299 | 299 | 2,000 | 149.50 |
| 2003-06-18 | 299 | 300 | 299 | 300 | 2,000 | 150 |
| 2003-06-17 | 299 | 300 | 299 | 300 | 2,000 | 150 |
| 2003-06-13 | 295 | 299 | 295 | 299 | 5,000 | 149.50 |
| 2003-06-11 | 299 | 300 | 299 | 300 | 3,000 | 150 |
| 2003-06-06 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-06-05 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-06-04 | 314 | 315 | 314 | 315 | 2,000 | 157.50 |
| 2003-06-03 | 313 | 315 | 313 | 315 | 2,000 | 157.50 |
| 2003-06-02 | 315 | 315 | 314 | 314 | 2,000 | 157 |
| 2003-05-30 | 310 | 315 | 310 | 315 | 2,000 | 157.50 |
| 2003-05-29 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2003-05-28 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-05-27 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-05-26 | 319 | 320 | 319 | 320 | 4,000 | 160 |
| 2003-05-23 | 312 | 320 | 312 | 320 | 3,000 | 160 |
| 2003-05-21 | 310 | 320 | 310 | 320 | 2,000 | 160 |
| 2003-05-20 | 320 | 320 | 308 | 320 | 10,000 | 160 |
| 2003-05-19 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2003-05-12 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-05-08 | 290 | 290 | 280 | 280 | 3,000 | 140 |
| 2003-05-07 | 300 | 300 | 295 | 295 | 3,000 | 147.50 |
| 2003-05-01 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 2003-04-30 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-04-25 | 285 | 310 | 285 | 300 | 11,000 | 150 |
| 2003-04-24 | 315 | 315 | 310 | 310 | 6,000 | 155 |
| 2003-04-23 | 315 | 320 | 315 | 320 | 3,000 | 160 |
| 2003-04-22 | 305 | 320 | 305 | 315 | 18,000 | 157.50 |
| 2003-04-21 | 290 | 295 | 290 | 295 | 4,000 | 147.50 |
| 2003-04-15 | 271 | 271 | 265 | 271 | 9,000 | 135.50 |
| 2003-04-14 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-04-11 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2003-04-10 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2003-04-09 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-04-07 | 270 | 280 | 270 | 280 | 3,000 | 140 |
| 2003-04-04 | 280 | 280 | 270 | 270 | 4,000 | 135 |
| 2003-04-03 | 290 | 290 | 280 | 280 | 6,000 | 140 |
| 2003-04-02 | 300 | 300 | 295 | 300 | 3,000 | 150 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-03-31 | 320 | 320 | 300 | 300 | 4,000 | 150 |
| 2003-03-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-03-26 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2003-03-25 | 340 | 340 | 340 | 340 | 5,000 | 170 |
| 2003-03-24 | 320 | 330 | 320 | 325 | 5,000 | 162.50 |
| 2003-03-20 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2003-03-18 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-03-14 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2003-03-10 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-03-06 | 310 | 310 | 280 | 300 | 16,000 | 150 |
| 2003-03-05 | 325 | 325 | 320 | 325 | 4,000 | 162.50 |
| 2003-02-28 | 330 | 330 | 330 | 330 | 6,000 | 165 |
| 2003-02-27 | 320 | 330 | 320 | 330 | 11,000 | 165 |
| 2003-02-24 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-02-21 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-02-06 | 325 | 325 | 320 | 320 | 6,000 | 160 |
| 2003-02-05 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-02-03 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2003-01-31 | 320 | 320 | 315 | 315 | 2,000 | 157.50 |
| 2003-01-29 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-01-27 | 320 | 320 | 320 | 320 | 6,000 | 160 |
| 2003-01-22 | 315 | 320 | 315 | 320 | 9,000 | 160 |
| 2003-01-20 | 315 | 320 | 315 | 315 | 3,000 | 157.50 |
| 2003-01-17 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-01-16 | 320 | 323 | 320 | 320 | 6,000 | 160 |
| 2003-01-09 | 340 | 340 | 330 | 330 | 2,000 | 165 |
| 2003-01-07 | 340 | 340 | 340 | 340 | 6,000 | 170 |
分割・併合履歴 ： [2005-11-25]1株→2株
