6837 (株)京写の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	380	380	375	375	2,000	187.50
2004-12-29	355	370	355	370	4,000	185
2004-12-27	363	365	360	360	4,000	180
2004-12-24	375	380	355	360	12,000	180
2004-12-22	352	353	351	351	3,000	175.50
2004-12-21	350	355	350	351	9,000	175.50
2004-12-20	389	401	350	350	14,000	175
2004-12-17	380	380	380	380	2,000	190
2004-12-16	375	375	375	375	2,000	187.50
2004-12-14	385	385	385	385	1,000	192.50
2004-12-13	408	430	379	379	23,000	189.50
2004-12-10	370	410	370	405	19,000	202.50
2004-12-09	360	360	360	360	4,000	180
2004-12-08	355	355	350	350	3,000	175
2004-12-07	349	350	349	350	4,000	175
2004-12-06	350	351	350	350	8,000	175
2004-12-03	370	370	360	360	4,000	180
2004-12-02	370	370	370	370	1,000	185
2004-12-01	390	390	380	390	5,000	195
2004-11-30	390	410	390	410	3,000	205
2004-11-26	400	400	390	390	4,000	195
2004-11-25	411	411	400	400	3,000	200
2004-11-24	410	411	400	400	5,000	200
2004-11-22	355	410	355	410	18,000	205
2004-11-19	355	355	355	355	4,000	177.50
2004-11-18	360	360	355	355	9,000	177.50
2004-11-17	370	370	370	370	2,000	185
2004-11-16	390	390	375	375	10,000	187.50
2004-11-15	400	400	390	390	6,000	195
2004-11-12	400	401	400	401	2,000	200.50
2004-11-11	401	401	401	401	1,000	200.50
2004-11-10	401	401	401	401	1,000	200.50
2004-11-04	410	410	410	410	3,000	205
2004-11-02	419	420	419	420	3,000	210
2004-11-01	433	435	420	420	7,000	210
2004-10-29	445	445	440	440	2,000	220
2004-10-28	445	445	445	445	2,000	222.50
2004-10-27	450	450	445	445	3,000	222.50
2004-10-26	450	465	450	460	20,000	230
2004-10-25	470	472	450	470	17,000	235
2004-10-22	440	470	425	465	29,000	232.50
2004-10-21	461	475	460	470	11,000	235
2004-10-20	410	460	410	460	19,000	230
2004-10-19	415	415	410	410	5,000	205
2004-10-18	424	424	415	415	2,000	207.50
2004-10-15	430	430	415	415	14,000	207.50
2004-10-13	431	431	431	431	2,000	215.50
2004-10-12	430	430	430	430	1,000	215
2004-10-08	430	430	430	430	4,000	215
2004-10-07	430	430	430	430	2,000	215
2004-10-06	430	430	430	430	2,000	215
2004-10-05	419	420	419	420	5,000	210
2004-10-04	430	430	430	430	2,000	215
2004-10-01	435	440	430	430	4,000	215
2004-09-30	435	440	435	440	11,000	220
2004-09-29	435	435	435	435	3,000	217.50
2004-09-28	425	435	425	430	3,000	215
2004-09-27	421	421	421	421	1,000	210.50
2004-09-24	435	441	420	420	7,000	210
2004-09-21	450	450	450	450	4,000	225
2004-09-17	441	442	441	441	4,000	220.50
2004-09-16	450	450	450	450	2,000	225
2004-09-15	460	461	455	455	7,000	227.50
2004-09-10	450	450	450	450	1,000	225
2004-09-09	440	441	440	441	2,000	220.50
2004-09-08	440	450	440	440	3,000	220
2004-09-03	435	435	435	435	2,000	217.50
2004-08-31	440	440	435	435	3,000	217.50
2004-08-30	420	420	420	420	1,000	210
2004-08-27	430	430	414	414	3,000	207
2004-08-26	445	445	440	440	3,000	220
2004-08-25	430	445	430	445	5,000	222.50
2004-08-20	408	410	408	410	6,000	205
2004-08-19	440	440	400	400	14,000	200
2004-08-18	440	440	440	440	1,000	220
2004-08-17	450	450	450	450	5,000	225
2004-08-16	460	460	460	460	2,000	230
2004-08-13	465	466	460	460	6,000	230
2004-08-12	470	470	465	465	3,000	232.50
2004-08-11	470	470	470	470	6,000	235
2004-08-10	440	474	440	474	13,000	237
2004-08-09	438	438	438	438	1,000	219
2004-08-06	439	440	435	435	3,000	217.50
2004-08-04	449	450	449	449	3,000	224.50
2004-08-03	455	455	455	455	1,000	227.50
2004-08-02	470	470	470	470	1,000	235
2004-07-30	440	440	440	440	2,000	220
2004-07-29	440	440	435	435	3,000	217.50
2004-07-28	490	490	430	440	20,000	220
2004-07-27	520	520	499	500	19,000	250
2004-07-26	520	530	520	530	9,000	265
2004-07-23	520	530	515	525	18,000	262.50
2004-07-22	510	520	510	520	3,000	260
2004-07-21	519	520	500	520	18,000	260
2004-07-20	560	561	530	530	16,000	265
2004-07-16	579	581	560	560	21,000	280
2004-07-15	565	590	565	580	39,000	290
2004-07-14	515	614	515	580	49,000	290
2004-07-13	500	530	500	520	45,000	260
2004-07-12	500	500	500	500	16,000	250
2004-07-09	490	500	490	500	15,000	250
2004-07-08	459	500	459	500	13,000	250
2004-07-07	465	465	460	465	4,000	232.50
2004-07-06	465	465	453	455	4,000	227.50
2004-07-05	470	480	460	466	7,000	233
2004-07-02	470	485	470	471	5,000	235.50
2004-07-01	480	484	470	480	9,000	240
2004-06-30	460	470	460	470	9,000	235
2004-06-29	455	455	455	455	1,000	227.50
2004-06-28	461	462	455	455	4,000	227.50
2004-06-25	470	470	460	460	9,000	230
2004-06-24	460	461	460	461	6,000	230.50
2004-06-23	461	461	460	460	2,000	230
2004-06-22	480	480	470	470	10,000	235
2004-06-21	470	480	460	470	15,000	235
2004-06-18	460	460	460	460	5,000	230
2004-06-17	455	470	455	460	8,000	230
2004-06-16	450	470	450	460	14,000	230
2004-06-15	440	450	440	450	6,000	225
2004-06-14	425	425	425	425	2,000	212.50
2004-06-11	410	410	410	410	1,000	205
2004-06-10	405	410	405	410	4,000	205
2004-06-08	400	400	400	400	1,000	200
2004-06-07	405	405	405	405	1,000	202.50
2004-06-04	400	405	400	405	4,000	202.50
2004-05-31	414	414	405	405	4,000	202.50
2004-05-28	410	414	410	414	2,000	207
2004-05-27	400	410	400	410	8,000	205
2004-05-26	400	410	400	410	7,000	205
2004-05-25	410	410	409	409	4,000	204.50
2004-05-24	429	430	395	395	4,000	197.50
2004-05-21	419	430	419	420	3,000	210
2004-05-20	405	420	405	420	7,000	210
2004-05-19	369	410	369	405	7,000	202.50
2004-05-18	370	370	350	350	3,000	175
2004-05-14	410	410	410	410	5,000	205
2004-05-13	420	420	410	410	4,000	205
2004-05-12	418	420	400	420	8,000	210
2004-05-11	429	429	400	419	5,000	209.50
2004-05-10	447	447	430	430	2,000	215
2004-05-07	460	460	460	460	1,000	230
2004-05-06	510	511	480	480	13,000	240
2004-04-30	513	514	500	510	12,000	255
2004-04-28	503	520	503	515	8,000	257.50
2004-04-27	500	510	500	510	10,000	255
2004-04-26	495	510	495	500	26,000	250
2004-04-23	491	497	491	497	2,000	248.50
2004-04-22	499	499	497	497	3,000	248.50
2004-04-21	489	500	489	491	12,000	245.50
2004-04-20	484	494	480	489	10,000	244.50
2004-04-19	480	480	471	472	3,000	236
2004-04-16	488	488	472	480	5,000	240
2004-04-15	479	489	479	480	9,000	240
2004-04-14	446	470	440	470	15,000	235
2004-04-13	425	443	425	442	16,000	221
2004-04-12	460	460	420	420	8,000	210
2004-04-08	451	455	451	455	2,000	227.50
2004-04-07	461	465	450	450	9,000	225
2004-04-06	470	470	469	469	2,000	234.50
2004-04-05	440	470	440	470	19,000	235
2004-04-02	450	450	440	440	13,000	220
2004-03-31	451	470	450	455	12,000	227.50
2004-03-30	465	470	465	470	4,000	235
2004-03-29	465	470	465	469	6,000	234.50
2004-03-26	450	451	450	450	6,000	225
2004-03-25	430	430	430	430	1,000	215
2004-03-24	420	430	420	430	8,000	215
2004-03-23	425	430	421	429	5,000	214.50
2004-03-22	430	430	430	430	11,000	215
2004-03-19	440	440	430	430	7,000	215
2004-03-18	467	467	440	450	4,000	225
2004-03-17	480	480	451	451	10,000	225.50
2004-03-16	514	515	475	490	19,000	245
2004-03-15	404	515	404	510	30,000	255
2004-03-12	371	390	370	390	14,000	195
2004-03-11	360	360	355	360	5,000	180
2004-03-09	360	360	354	355	10,000	177.50
2004-03-05	360	360	360	360	4,000	180
2004-03-04	365	365	360	360	4,000	180
2004-03-02	371	371	369	370	10,000	185
2004-02-27	370	380	370	380	2,000	190
2004-02-25	380	380	380	380	1,000	190
2004-02-24	370	370	370	370	1,000	185
2004-02-23	380	380	380	380	1,000	190
2004-02-20	370	370	360	370	13,000	185
2004-02-19	360	360	360	360	2,000	180
2004-02-18	375	380	370	370	15,000	185
2004-02-17	375	380	375	380	2,000	190
2004-02-13	375	380	362	380	7,000	190
2004-02-12	390	390	380	380	6,000	190
2004-02-10	361	390	361	380	17,000	190
2004-02-09	345	370	345	360	7,000	180
2004-02-06	345	350	345	345	6,000	172.50
2004-02-05	350	350	347	347	2,000	173.50
2004-02-03	349	350	349	350	2,000	175
2004-02-02	350	352	350	350	5,000	175
2004-01-30	355	355	352	355	3,000	177.50
2004-01-29	350	352	350	352	2,000	176
2004-01-27	360	360	350	355	6,000	177.50
2004-01-26	362	362	362	362	1,000	181
2004-01-23	355	360	355	360	35,000	180
2004-01-22	360	360	350	360	6,000	180
2004-01-21	350	352	350	352	10,000	176
2004-01-20	345	350	340	350	4,000	175
2004-01-16	335	335	335	335	4,000	167.50
2004-01-15	345	350	340	340	4,000	170
2004-01-14	350	350	350	350	2,000	175
2004-01-13	355	355	350	350	2,000	175
2004-01-09	360	360	360	360	2,000	180
2004-01-06	350	350	340	340	3,000	170
2004-01-05	330	330	330	330	1,000	165

分割・併合履歴： [2005-11-25]1株→2株

6837 (株)京写 の時系列データ [2004年度]

6837 (株)京写の時系列データ [2004年度]