6837 (株)京写 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2005-12-29 | 359 | 360 | 359 | 359 | 10,000 | 359 |
| 2005-12-28 | 331 | 341 | 330 | 341 | 15,000 | 341 |
| 2005-12-27 | 338 | 338 | 327 | 327 | 21,000 | 327 |
| 2005-12-26 | 339 | 340 | 335 | 337 | 13,000 | 337 |
| 2005-12-22 | 341 | 341 | 330 | 340 | 12,000 | 340 |
| 2005-12-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2005-12-20 | 359 | 359 | 345 | 355 | 32,000 | 355 |
| 2005-12-19 | 350 | 359 | 348 | 359 | 28,000 | 359 |
| 2005-12-16 | 350 | 350 | 350 | 350 | 19,000 | 350 |
| 2005-12-15 | 350 | 356 | 350 | 356 | 16,000 | 356 |
| 2005-12-14 | 360 | 360 | 350 | 355 | 12,000 | 355 |
| 2005-12-13 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2005-12-12 | 360 | 360 | 351 | 360 | 21,000 | 360 |
| 2005-12-09 | 370 | 370 | 358 | 370 | 12,000 | 370 |
| 2005-12-08 | 372 | 372 | 360 | 365 | 33,000 | 365 |
| 2005-12-07 | 374 | 378 | 373 | 374 | 23,000 | 374 |
| 2005-12-06 | 390 | 390 | 374 | 377 | 21,000 | 377 |
| 2005-12-05 | 374 | 382 | 374 | 375 | 20,000 | 375 |
| 2005-12-02 | 361 | 419 | 361 | 374 | 73,000 | 374 |
| 2005-12-01 | 369 | 369 | 350 | 352 | 33,000 | 352 |
| 2005-11-30 | 386 | 420 | 366 | 368 | 104,000 | 368 |
| 2005-11-29 | 474 | 475 | 356 | 366 | 241,000 | 366 |
| 2005-11-28 | 342 | 409 | 342 | 409 | 133,000 | 409 |
| 2005-11-25 | 255 | 329 | 255 | 329 | 42,000 | 329 |
| 2005-11-24 | 489 | 508 | 488 | 498 | 38,000 | 249 |
| 2005-11-22 | 480 | 486 | 480 | 485 | 26,000 | 242.50 |
| 2005-11-21 | 474 | 480 | 474 | 480 | 25,000 | 240 |
| 2005-11-18 | 466 | 472 | 466 | 470 | 36,000 | 235 |
| 2005-11-17 | 464 | 466 | 463 | 466 | 8,000 | 233 |
| 2005-11-16 | 460 | 465 | 460 | 464 | 11,000 | 232 |
| 2005-11-15 | 469 | 469 | 460 | 460 | 30,000 | 230 |
| 2005-11-14 | 460 | 475 | 460 | 465 | 160,000 | 232.50 |
| 2005-11-11 | 415 | 415 | 415 | 415 | 6,000 | 207.50 |
| 2005-11-10 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-11-09 | 408 | 415 | 408 | 415 | 3,000 | 207.50 |
| 2005-11-08 | 416 | 416 | 406 | 415 | 14,000 | 207.50 |
| 2005-11-07 | 410 | 415 | 407 | 415 | 21,000 | 207.50 |
| 2005-11-04 | 410 | 416 | 410 | 416 | 11,000 | 208 |
| 2005-11-02 | 410 | 412 | 408 | 412 | 6,000 | 206 |
| 2005-11-01 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2005-10-31 | 415 | 420 | 401 | 414 | 52,000 | 207 |
| 2005-10-28 | 431 | 440 | 431 | 440 | 6,000 | 220 |
| 2005-10-27 | 442 | 442 | 442 | 442 | 2,000 | 221 |
| 2005-10-26 | 440 | 445 | 440 | 440 | 9,000 | 220 |
| 2005-10-25 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2005-10-24 | 437 | 439 | 437 | 439 | 5,000 | 219.50 |
| 2005-10-21 | 439 | 439 | 434 | 436 | 5,000 | 218 |
| 2005-10-20 | 432 | 438 | 432 | 438 | 9,000 | 219 |
| 2005-10-19 | 426 | 430 | 426 | 429 | 6,000 | 214.50 |
| 2005-10-18 | 425 | 427 | 420 | 427 | 4,000 | 213.50 |
| 2005-10-17 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2005-10-14 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2005-10-13 | 413 | 413 | 412 | 412 | 5,000 | 206 |
| 2005-10-12 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2005-10-11 | 439 | 439 | 438 | 438 | 5,000 | 219 |
| 2005-10-07 | 413 | 425 | 411 | 425 | 8,000 | 212.50 |
| 2005-10-06 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2005-10-05 | 435 | 435 | 410 | 427 | 20,000 | 213.50 |
| 2005-10-04 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 2005-10-03 | 449 | 449 | 443 | 445 | 6,000 | 222.50 |
| 2005-09-30 | 447 | 450 | 447 | 450 | 4,000 | 225 |
| 2005-09-29 | 440 | 440 | 440 | 440 | 9,000 | 220 |
| 2005-09-28 | 440 | 440 | 425 | 435 | 15,000 | 217.50 |
| 2005-09-27 | 441 | 444 | 440 | 444 | 7,000 | 222 |
| 2005-09-26 | 459 | 459 | 450 | 450 | 6,000 | 225 |
| 2005-09-22 | 441 | 445 | 440 | 440 | 3,000 | 220 |
| 2005-09-21 | 450 | 455 | 440 | 440 | 10,000 | 220 |
| 2005-09-20 | 440 | 461 | 440 | 449 | 16,000 | 224.50 |
| 2005-09-16 | 426 | 439 | 426 | 438 | 9,000 | 219 |
| 2005-09-15 | 416 | 422 | 410 | 422 | 14,000 | 211 |
| 2005-09-14 | 415 | 415 | 410 | 415 | 8,000 | 207.50 |
| 2005-09-13 | 415 | 418 | 415 | 417 | 4,000 | 208.50 |
| 2005-09-12 | 411 | 418 | 411 | 418 | 3,000 | 209 |
| 2005-09-09 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2005-09-08 | 413 | 415 | 410 | 415 | 4,000 | 207.50 |
| 2005-09-07 | 415 | 415 | 413 | 413 | 2,000 | 206.50 |
| 2005-09-06 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2005-09-05 | 427 | 430 | 427 | 430 | 4,000 | 215 |
| 2005-09-02 | 418 | 422 | 417 | 422 | 3,000 | 211 |
| 2005-09-01 | 411 | 417 | 410 | 417 | 5,000 | 208.50 |
| 2005-08-31 | 420 | 425 | 420 | 425 | 2,000 | 212.50 |
| 2005-08-30 | 415 | 419 | 415 | 419 | 3,000 | 209.50 |
| 2005-08-25 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2005-08-23 | 420 | 434 | 415 | 434 | 12,000 | 217 |
| 2005-08-22 | 449 | 449 | 419 | 445 | 10,000 | 222.50 |
| 2005-08-19 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2005-08-18 | 447 | 447 | 445 | 446 | 5,000 | 223 |
| 2005-08-17 | 436 | 447 | 436 | 447 | 4,000 | 223.50 |
| 2005-08-16 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2005-08-15 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2005-08-12 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2005-08-11 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2005-08-10 | 438 | 443 | 438 | 443 | 5,000 | 221.50 |
| 2005-08-09 | 423 | 438 | 423 | 438 | 6,000 | 219 |
| 2005-08-08 | 414 | 439 | 414 | 439 | 7,000 | 219.50 |
| 2005-08-05 | 440 | 450 | 440 | 450 | 4,000 | 225 |
| 2005-08-04 | 454 | 454 | 450 | 452 | 16,000 | 226 |
| 2005-08-03 | 440 | 454 | 440 | 454 | 4,000 | 227 |
| 2005-08-02 | 460 | 460 | 455 | 456 | 12,000 | 228 |
| 2005-08-01 | 458 | 460 | 457 | 458 | 11,000 | 229 |
| 2005-07-29 | 455 | 457 | 448 | 457 | 6,000 | 228.50 |
| 2005-07-28 | 453 | 457 | 447 | 450 | 6,000 | 225 |
| 2005-07-27 | 449 | 449 | 441 | 449 | 4,000 | 224.50 |
| 2005-07-26 | 451 | 454 | 449 | 449 | 7,000 | 224.50 |
| 2005-07-25 | 455 | 460 | 451 | 456 | 37,000 | 228 |
| 2005-07-22 | 445 | 466 | 444 | 460 | 97,000 | 230 |
| 2005-07-21 | 434 | 440 | 434 | 440 | 3,000 | 220 |
| 2005-07-20 | 440 | 440 | 429 | 434 | 10,000 | 217 |
| 2005-07-19 | 440 | 440 | 430 | 430 | 4,000 | 215 |
| 2005-07-15 | 440 | 445 | 440 | 442 | 8,000 | 221 |
| 2005-07-14 | 447 | 447 | 440 | 443 | 14,000 | 221.50 |
| 2005-07-13 | 419 | 449 | 419 | 449 | 24,000 | 224.50 |
| 2005-07-12 | 428 | 428 | 415 | 424 | 27,000 | 212 |
| 2005-07-11 | 442 | 447 | 425 | 434 | 24,000 | 217 |
| 2005-07-08 | 453 | 454 | 437 | 442 | 33,000 | 221 |
| 2005-07-07 | 478 | 480 | 450 | 454 | 143,000 | 227 |
| 2005-07-06 | 440 | 475 | 440 | 475 | 51,000 | 237.50 |
| 2005-07-05 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2005-07-04 | 390 | 391 | 390 | 390 | 5,000 | 195 |
| 2005-07-01 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2005-06-30 | 398 | 398 | 390 | 395 | 5,000 | 197.50 |
| 2005-06-28 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2005-06-27 | 398 | 398 | 398 | 398 | 1,000 | 199 |
| 2005-06-24 | 399 | 399 | 398 | 398 | 2,000 | 199 |
| 2005-06-23 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2005-06-22 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2005-06-21 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-06-20 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2005-06-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2005-06-16 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-06-15 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2005-06-14 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-06-13 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2005-06-10 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2005-06-03 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2005-06-02 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-05-31 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2005-05-30 | 385 | 385 | 380 | 380 | 6,000 | 190 |
| 2005-05-27 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2005-05-25 | 399 | 400 | 399 | 400 | 4,000 | 200 |
| 2005-05-24 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-05-20 | 420 | 420 | 395 | 395 | 5,000 | 197.50 |
| 2005-05-19 | 400 | 405 | 400 | 405 | 3,000 | 202.50 |
| 2005-05-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-05-13 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2005-05-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-05-09 | 435 | 435 | 420 | 420 | 3,000 | 210 |
| 2005-05-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-05-02 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2005-04-27 | 440 | 440 | 440 | 440 | 10,000 | 220 |
| 2005-04-25 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-04-22 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-04-20 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2005-04-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-04-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-04-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-04-13 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2005-04-11 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2005-04-07 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2005-04-06 | 420 | 445 | 420 | 445 | 2,000 | 222.50 |
| 2005-04-05 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-04-04 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-04-01 | 447 | 447 | 447 | 447 | 1,000 | 223.50 |
| 2005-03-31 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-03-30 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2005-03-28 | 450 | 450 | 449 | 449 | 2,000 | 224.50 |
| 2005-03-25 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-03-24 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-03-23 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2005-03-22 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2005-03-18 | 445 | 445 | 445 | 445 | 4,000 | 222.50 |
| 2005-03-17 | 445 | 445 | 445 | 445 | 4,000 | 222.50 |
| 2005-03-15 | 446 | 446 | 442 | 442 | 2,000 | 221 |
| 2005-03-14 | 500 | 500 | 436 | 446 | 35,000 | 223 |
| 2005-03-11 | 495 | 495 | 470 | 491 | 47,000 | 245.50 |
| 2005-03-10 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-03-09 | 430 | 430 | 401 | 411 | 5,000 | 205.50 |
| 2005-03-08 | 426 | 430 | 420 | 430 | 4,000 | 215 |
| 2005-03-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-03-04 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2005-03-03 | 452 | 452 | 450 | 450 | 9,000 | 225 |
| 2005-03-02 | 452 | 452 | 450 | 450 | 2,000 | 225 |
| 2005-02-28 | 442 | 444 | 442 | 444 | 2,000 | 222 |
| 2005-02-25 | 446 | 446 | 444 | 444 | 2,000 | 222 |
| 2005-02-21 | 401 | 420 | 401 | 420 | 6,000 | 210 |
| 2005-02-18 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2005-02-17 | 403 | 403 | 402 | 402 | 3,000 | 201 |
| 2005-02-10 | 411 | 411 | 400 | 400 | 10,000 | 200 |
| 2005-02-09 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-02-08 | 425 | 425 | 420 | 420 | 3,000 | 210 |
| 2005-02-07 | 429 | 429 | 429 | 429 | 3,000 | 214.50 |
| 2005-02-02 | 436 | 436 | 431 | 431 | 3,000 | 215.50 |
| 2005-02-01 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2005-01-31 | 451 | 451 | 440 | 441 | 15,000 | 220.50 |
| 2005-01-28 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2005-01-26 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2005-01-25 | 430 | 450 | 430 | 440 | 11,000 | 220 |
| 2005-01-24 | 405 | 430 | 405 | 430 | 8,000 | 215 |
| 2005-01-21 | 409 | 410 | 400 | 400 | 6,000 | 200 |
| 2005-01-20 | 420 | 420 | 405 | 405 | 11,000 | 202.50 |
| 2005-01-19 | 395 | 400 | 395 | 400 | 5,000 | 200 |
| 2005-01-18 | 380 | 400 | 380 | 400 | 8,000 | 200 |
| 2005-01-13 | 375 | 376 | 375 | 375 | 4,000 | 187.50 |
| 2005-01-12 | 375 | 376 | 375 | 375 | 4,000 | 187.50 |
| 2005-01-11 | 374 | 375 | 374 | 375 | 6,000 | 187.50 |
| 2005-01-06 | 380 | 380 | 372 | 373 | 5,000 | 186.50 |
| 2005-01-05 | 385 | 388 | 385 | 388 | 4,000 | 194 |
| 2005-01-04 | 375 | 375 | 370 | 370 | 3,000 | 185 |
分割・併合履歴 ： [2005-11-25]1株→2株
