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
