6837 (株)京写 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2006-12-28 | 230 | 251 | 230 | 249 | 39,000 | 249 |
| 2006-12-27 | 230 | 235 | 227 | 230 | 32,000 | 230 |
| 2006-12-26 | 225 | 225 | 221 | 223 | 8,000 | 223 |
| 2006-12-25 | 218 | 223 | 218 | 223 | 11,000 | 223 |
| 2006-12-22 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2006-12-21 | 223 | 226 | 216 | 224 | 21,000 | 224 |
| 2006-12-20 | 230 | 230 | 225 | 226 | 12,000 | 226 |
| 2006-12-19 | 236 | 236 | 228 | 228 | 7,000 | 228 |
| 2006-12-18 | 236 | 236 | 231 | 231 | 7,000 | 231 |
| 2006-12-15 | 248 | 249 | 235 | 246 | 18,000 | 246 |
| 2006-12-14 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2006-12-13 | 235 | 239 | 235 | 239 | 3,000 | 239 |
| 2006-12-12 | 245 | 245 | 237 | 243 | 5,000 | 243 |
| 2006-12-11 | 254 | 254 | 248 | 248 | 6,000 | 248 |
| 2006-12-08 | 255 | 255 | 254 | 254 | 9,000 | 254 |
| 2006-12-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2006-12-06 | 250 | 256 | 246 | 256 | 8,000 | 256 |
| 2006-12-05 | 255 | 256 | 250 | 251 | 11,000 | 251 |
| 2006-12-04 | 261 | 261 | 248 | 256 | 10,000 | 256 |
| 2006-12-01 | 258 | 258 | 251 | 258 | 8,000 | 258 |
| 2006-11-30 | 240 | 258 | 238 | 253 | 83,000 | 253 |
| 2006-11-29 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2006-11-27 | 236 | 236 | 226 | 230 | 4,000 | 230 |
| 2006-11-24 | 215 | 222 | 215 | 221 | 5,000 | 221 |
| 2006-11-22 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2006-11-21 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 2006-11-20 | 225 | 225 | 220 | 224 | 12,000 | 224 |
| 2006-11-17 | 223 | 223 | 220 | 220 | 8,000 | 220 |
| 2006-11-16 | 227 | 227 | 215 | 215 | 10,000 | 215 |
| 2006-11-15 | 238 | 238 | 228 | 228 | 3,000 | 228 |
| 2006-11-14 | 244 | 244 | 220 | 235 | 19,000 | 235 |
| 2006-11-13 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2006-11-10 | 246 | 249 | 246 | 249 | 11,000 | 249 |
| 2006-11-09 | 244 | 244 | 240 | 241 | 17,000 | 241 |
| 2006-11-08 | 246 | 248 | 239 | 239 | 10,000 | 239 |
| 2006-11-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2006-11-06 | 240 | 249 | 237 | 249 | 10,000 | 249 |
| 2006-11-02 | 246 | 260 | 235 | 260 | 22,000 | 260 |
| 2006-11-01 | 266 | 266 | 250 | 255 | 11,000 | 255 |
| 2006-10-31 | 260 | 265 | 255 | 265 | 12,000 | 265 |
| 2006-10-30 | 267 | 267 | 255 | 255 | 29,000 | 255 |
| 2006-10-27 | 260 | 269 | 260 | 267 | 39,000 | 267 |
| 2006-10-26 | 260 | 260 | 258 | 260 | 22,000 | 260 |
| 2006-10-25 | 251 | 259 | 251 | 255 | 42,000 | 255 |
| 2006-10-24 | 245 | 250 | 245 | 250 | 68,000 | 250 |
| 2006-10-23 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 2006-10-20 | 242 | 243 | 240 | 240 | 13,000 | 240 |
| 2006-10-19 | 238 | 240 | 238 | 240 | 20,000 | 240 |
| 2006-10-18 | 238 | 238 | 228 | 233 | 6,000 | 233 |
| 2006-10-17 | 225 | 235 | 225 | 235 | 5,000 | 235 |
| 2006-10-16 | 215 | 225 | 215 | 225 | 17,000 | 225 |
| 2006-10-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-10-12 | 208 | 211 | 208 | 211 | 3,000 | 211 |
| 2006-10-11 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 2006-10-10 | 231 | 231 | 230 | 230 | 20,000 | 230 |
| 2006-10-06 | 244 | 244 | 235 | 241 | 52,000 | 241 |
| 2006-10-05 | 235 | 242 | 230 | 242 | 68,000 | 242 |
| 2006-10-04 | 219 | 235 | 219 | 230 | 24,000 | 230 |
| 2006-10-03 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2006-09-29 | 212 | 219 | 212 | 219 | 5,000 | 219 |
| 2006-09-28 | 207 | 209 | 207 | 208 | 7,000 | 208 |
| 2006-09-27 | 207 | 207 | 205 | 205 | 5,000 | 205 |
| 2006-09-26 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2006-09-25 | 207 | 207 | 207 | 207 | 7,000 | 207 |
| 2006-09-22 | 210 | 210 | 207 | 207 | 14,000 | 207 |
| 2006-09-21 | 207 | 210 | 207 | 210 | 4,000 | 210 |
| 2006-09-20 | 210 | 210 | 209 | 210 | 10,000 | 210 |
| 2006-09-15 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-09-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2006-09-13 | 215 | 220 | 206 | 220 | 14,000 | 220 |
| 2006-09-12 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2006-09-08 | 211 | 226 | 211 | 226 | 11,000 | 226 |
| 2006-09-06 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2006-09-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2006-09-04 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2006-09-01 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 2006-08-31 | 220 | 220 | 216 | 216 | 2,000 | 216 |
| 2006-08-28 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2006-08-25 | 220 | 222 | 220 | 221 | 5,000 | 221 |
| 2006-08-24 | 224 | 224 | 219 | 219 | 5,000 | 219 |
| 2006-08-23 | 224 | 225 | 221 | 221 | 8,000 | 221 |
| 2006-08-22 | 219 | 223 | 219 | 223 | 3,000 | 223 |
| 2006-08-21 | 225 | 225 | 218 | 218 | 13,000 | 218 |
| 2006-08-18 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2006-08-17 | 219 | 220 | 218 | 220 | 16,000 | 220 |
| 2006-08-15 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2006-08-14 | 207 | 207 | 207 | 207 | 20,000 | 207 |
| 2006-08-11 | 215 | 215 | 202 | 211 | 12,000 | 211 |
| 2006-08-10 | 215 | 228 | 215 | 218 | 8,000 | 218 |
| 2006-08-09 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2006-08-08 | 222 | 222 | 220 | 221 | 4,000 | 221 |
| 2006-08-04 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2006-08-03 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2006-07-31 | 220 | 225 | 217 | 224 | 7,000 | 224 |
| 2006-07-28 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-07-27 | 210 | 211 | 205 | 211 | 7,000 | 211 |
| 2006-07-26 | 229 | 229 | 204 | 204 | 6,000 | 204 |
| 2006-07-25 | 201 | 259 | 195 | 235 | 75,000 | 235 |
| 2006-07-24 | 195 | 200 | 195 | 200 | 3,000 | 200 |
| 2006-07-21 | 199 | 199 | 195 | 196 | 14,000 | 196 |
| 2006-07-20 | 200 | 205 | 200 | 200 | 11,000 | 200 |
| 2006-07-19 | 201 | 201 | 191 | 191 | 18,000 | 191 |
| 2006-07-18 | 210 | 210 | 200 | 201 | 30,000 | 201 |
| 2006-07-14 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2006-07-13 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 2006-07-12 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2006-07-11 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2006-07-10 | 225 | 225 | 224 | 225 | 9,000 | 225 |
| 2006-07-07 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2006-07-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2006-07-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-07-04 | 219 | 226 | 219 | 222 | 15,000 | 222 |
| 2006-07-03 | 216 | 216 | 214 | 214 | 5,000 | 214 |
| 2006-06-30 | 229 | 229 | 216 | 222 | 8,000 | 222 |
| 2006-06-29 | 220 | 228 | 220 | 228 | 7,000 | 228 |
| 2006-06-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-06-27 | 220 | 220 | 218 | 218 | 6,000 | 218 |
| 2006-06-26 | 220 | 220 | 215 | 216 | 6,000 | 216 |
| 2006-06-23 | 230 | 230 | 220 | 225 | 3,000 | 225 |
| 2006-06-22 | 229 | 229 | 229 | 229 | 8,000 | 229 |
| 2006-06-21 | 228 | 228 | 225 | 225 | 6,000 | 225 |
| 2006-06-20 | 232 | 240 | 231 | 231 | 19,000 | 231 |
| 2006-06-19 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2006-06-16 | 215 | 238 | 213 | 220 | 75,000 | 220 |
| 2006-06-15 | 210 | 211 | 207 | 207 | 7,000 | 207 |
| 2006-06-14 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 2006-06-13 | 210 | 210 | 206 | 206 | 5,000 | 206 |
| 2006-06-12 | 210 | 211 | 207 | 210 | 11,000 | 210 |
| 2006-06-09 | 204 | 211 | 204 | 210 | 16,000 | 210 |
| 2006-06-08 | 212 | 212 | 201 | 212 | 28,000 | 212 |
| 2006-06-07 | 211 | 220 | 210 | 217 | 27,000 | 217 |
| 2006-06-06 | 224 | 239 | 211 | 211 | 77,000 | 211 |
| 2006-06-05 | 220 | 229 | 210 | 221 | 110,000 | 221 |
| 2006-06-02 | 203 | 274 | 203 | 240 | 417,000 | 240 |
| 2006-06-01 | 222 | 222 | 200 | 200 | 19,000 | 200 |
| 2006-05-31 | 231 | 231 | 210 | 221 | 21,000 | 221 |
| 2006-05-30 | 240 | 240 | 233 | 234 | 7,000 | 234 |
| 2006-05-29 | 240 | 240 | 234 | 240 | 7,000 | 240 |
| 2006-05-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2006-05-25 | 239 | 240 | 236 | 240 | 5,000 | 240 |
| 2006-05-24 | 233 | 240 | 233 | 237 | 21,000 | 237 |
| 2006-05-23 | 244 | 244 | 230 | 231 | 43,000 | 231 |
| 2006-05-22 | 255 | 261 | 248 | 248 | 15,000 | 248 |
| 2006-05-19 | 246 | 247 | 241 | 245 | 15,000 | 245 |
| 2006-05-18 | 242 | 247 | 241 | 247 | 8,000 | 247 |
| 2006-05-17 | 244 | 245 | 244 | 245 | 5,000 | 245 |
| 2006-05-16 | 256 | 261 | 240 | 242 | 21,000 | 242 |
| 2006-05-15 | 259 | 266 | 254 | 266 | 5,000 | 266 |
| 2006-05-12 | 256 | 260 | 247 | 260 | 20,000 | 260 |
| 2006-05-11 | 257 | 260 | 256 | 256 | 27,000 | 256 |
| 2006-05-10 | 272 | 275 | 265 | 265 | 23,000 | 265 |
| 2006-05-09 | 260 | 280 | 260 | 280 | 57,000 | 280 |
| 2006-05-08 | 247 | 257 | 245 | 257 | 28,000 | 257 |
| 2006-05-02 | 248 | 248 | 244 | 244 | 30,000 | 244 |
| 2006-05-01 | 245 | 260 | 244 | 255 | 48,000 | 255 |
| 2006-04-28 | 268 | 268 | 262 | 264 | 23,000 | 264 |
| 2006-04-27 | 265 | 268 | 263 | 265 | 21,000 | 265 |
| 2006-04-26 | 270 | 270 | 266 | 266 | 9,000 | 266 |
| 2006-04-25 | 275 | 275 | 272 | 272 | 18,000 | 272 |
| 2006-04-24 | 280 | 280 | 270 | 271 | 26,000 | 271 |
| 2006-04-21 | 276 | 289 | 274 | 275 | 120,000 | 275 |
| 2006-04-20 | 274 | 276 | 273 | 275 | 49,000 | 275 |
| 2006-04-19 | 270 | 277 | 270 | 271 | 74,000 | 271 |
| 2006-04-18 | 261 | 267 | 261 | 267 | 90,000 | 267 |
| 2006-04-17 | 270 | 270 | 260 | 262 | 59,000 | 262 |
| 2006-04-14 | 278 | 283 | 270 | 270 | 51,000 | 270 |
| 2006-04-13 | 278 | 285 | 275 | 276 | 74,000 | 276 |
| 2006-04-12 | 295 | 295 | 277 | 279 | 135,000 | 279 |
| 2006-04-11 | 313 | 326 | 291 | 292 | 894,000 | 292 |
| 2006-04-10 | 260 | 293 | 254 | 289 | 1,186,000 | 289 |
| 2006-04-07 | 250 | 255 | 250 | 252 | 80,000 | 252 |
| 2006-04-06 | 248 | 248 | 246 | 248 | 12,000 | 248 |
| 2006-04-05 | 250 | 250 | 246 | 246 | 44,000 | 246 |
| 2006-04-04 | 245 | 249 | 245 | 248 | 39,000 | 248 |
| 2006-04-03 | 237 | 242 | 236 | 242 | 55,000 | 242 |
| 2006-03-31 | 236 | 236 | 234 | 235 | 10,000 | 235 |
| 2006-03-30 | 235 | 236 | 233 | 234 | 22,000 | 234 |
| 2006-03-29 | 239 | 239 | 232 | 235 | 22,000 | 235 |
| 2006-03-28 | 238 | 238 | 232 | 236 | 16,000 | 236 |
| 2006-03-27 | 238 | 238 | 235 | 235 | 37,000 | 235 |
| 2006-03-24 | 237 | 237 | 234 | 236 | 35,000 | 236 |
| 2006-03-23 | 237 | 239 | 237 | 238 | 30,000 | 238 |
| 2006-03-22 | 238 | 239 | 237 | 237 | 20,000 | 237 |
| 2006-03-20 | 240 | 242 | 238 | 238 | 57,000 | 238 |
| 2006-03-17 | 235 | 237 | 235 | 237 | 27,000 | 237 |
| 2006-03-16 | 250 | 250 | 231 | 235 | 80,000 | 235 |
| 2006-03-15 | 265 | 265 | 250 | 251 | 178,000 | 251 |
| 2006-03-14 | 251 | 265 | 249 | 265 | 64,000 | 265 |
| 2006-03-13 | 255 | 255 | 240 | 240 | 15,000 | 240 |
| 2006-03-10 | 252 | 252 | 240 | 240 | 17,000 | 240 |
| 2006-03-08 | 251 | 251 | 250 | 250 | 12,000 | 250 |
| 2006-03-07 | 261 | 261 | 250 | 250 | 3,000 | 250 |
| 2006-03-06 | 240 | 260 | 240 | 260 | 10,000 | 260 |
| 2006-03-03 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2006-03-01 | 248 | 250 | 240 | 250 | 14,000 | 250 |
| 2006-02-28 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2006-02-27 | 251 | 251 | 243 | 243 | 8,000 | 243 |
| 2006-02-24 | 235 | 250 | 235 | 245 | 12,000 | 245 |
| 2006-02-23 | 227 | 237 | 227 | 237 | 23,000 | 237 |
| 2006-02-22 | 229 | 229 | 225 | 226 | 6,000 | 226 |
| 2006-02-21 | 227 | 229 | 220 | 229 | 34,000 | 229 |
| 2006-02-20 | 225 | 235 | 225 | 227 | 24,000 | 227 |
| 2006-02-17 | 259 | 259 | 241 | 243 | 20,000 | 243 |
| 2006-02-16 | 260 | 260 | 255 | 260 | 24,000 | 260 |
| 2006-02-15 | 245 | 260 | 245 | 260 | 41,000 | 260 |
| 2006-02-14 | 245 | 245 | 242 | 243 | 26,000 | 243 |
| 2006-02-13 | 244 | 250 | 240 | 242 | 44,000 | 242 |
| 2006-02-10 | 282 | 282 | 276 | 279 | 17,000 | 279 |
| 2006-02-09 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 2006-02-08 | 297 | 297 | 295 | 295 | 15,000 | 295 |
| 2006-02-07 | 290 | 296 | 290 | 296 | 15,000 | 296 |
| 2006-02-06 | 297 | 297 | 285 | 290 | 26,000 | 290 |
| 2006-02-03 | 285 | 306 | 280 | 287 | 53,000 | 287 |
| 2006-02-02 | 305 | 305 | 291 | 291 | 19,000 | 291 |
| 2006-02-01 | 300 | 303 | 300 | 300 | 30,000 | 300 |
| 2006-01-31 | 302 | 308 | 300 | 300 | 40,000 | 300 |
| 2006-01-30 | 305 | 323 | 298 | 300 | 202,000 | 300 |
| 2006-01-27 | 295 | 295 | 286 | 292 | 57,000 | 292 |
| 2006-01-26 | 280 | 286 | 276 | 286 | 47,000 | 286 |
| 2006-01-25 | 296 | 298 | 293 | 295 | 41,000 | 295 |
| 2006-01-24 | 304 | 304 | 276 | 286 | 35,000 | 286 |
| 2006-01-23 | 322 | 322 | 300 | 300 | 30,000 | 300 |
| 2006-01-20 | 350 | 352 | 320 | 325 | 70,000 | 325 |
| 2006-01-19 | 345 | 360 | 345 | 360 | 13,000 | 360 |
| 2006-01-18 | 388 | 388 | 350 | 375 | 14,000 | 375 |
| 2006-01-17 | 388 | 398 | 388 | 392 | 21,000 | 392 |
| 2006-01-16 | 379 | 390 | 379 | 388 | 42,000 | 388 |
| 2006-01-13 | 371 | 379 | 370 | 379 | 9,000 | 379 |
| 2006-01-12 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2006-01-11 | 382 | 382 | 375 | 375 | 6,000 | 375 |
| 2006-01-10 | 398 | 398 | 382 | 382 | 14,000 | 382 |
| 2006-01-06 | 396 | 396 | 386 | 393 | 18,000 | 393 |
| 2006-01-05 | 400 | 401 | 380 | 395 | 23,000 | 395 |
| 2006-01-04 | 372 | 400 | 372 | 400 | 7,000 | 400 |
分割・併合履歴 ： [2005-11-25]1株→2株
