6837 (株)京写 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 265 | 268 | 265 | 268 | 2,000 | 268 |
| 2007-12-27 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2007-12-26 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 2007-12-25 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-12-21 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2007-12-20 | 273 | 273 | 272 | 272 | 5,000 | 272 |
| 2007-12-19 | 267 | 267 | 262 | 262 | 15,000 | 262 |
| 2007-12-18 | 277 | 277 | 268 | 270 | 8,000 | 270 |
| 2007-12-17 | 272 | 275 | 268 | 268 | 10,000 | 268 |
| 2007-12-14 | 275 | 275 | 267 | 267 | 3,000 | 267 |
| 2007-12-13 | 280 | 280 | 267 | 270 | 6,000 | 270 |
| 2007-12-12 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2007-12-11 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2007-12-10 | 280 | 282 | 280 | 282 | 6,000 | 282 |
| 2007-12-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-12-06 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2007-12-05 | 280 | 280 | 279 | 280 | 22,000 | 280 |
| 2007-12-03 | 284 | 285 | 284 | 285 | 4,000 | 285 |
| 2007-11-30 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2007-11-29 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2007-11-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-11-27 | 265 | 275 | 265 | 275 | 6,000 | 275 |
| 2007-11-26 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2007-11-22 | 284 | 285 | 280 | 280 | 56,000 | 280 |
| 2007-11-21 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2007-11-20 | 265 | 280 | 257 | 280 | 27,000 | 280 |
| 2007-11-19 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2007-11-15 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2007-11-14 | 270 | 270 | 260 | 270 | 82,000 | 270 |
| 2007-11-12 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 2007-11-09 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-11-08 | 255 | 265 | 255 | 265 | 7,000 | 265 |
| 2007-11-07 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2007-11-06 | 290 | 290 | 275 | 275 | 7,000 | 275 |
| 2007-11-05 | 290 | 290 | 275 | 290 | 10,000 | 290 |
| 2007-11-02 | 275 | 299 | 275 | 295 | 7,000 | 295 |
| 2007-11-01 | 294 | 300 | 294 | 295 | 16,000 | 295 |
| 2007-10-31 | 303 | 303 | 295 | 295 | 9,000 | 295 |
| 2007-10-30 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2007-10-29 | 305 | 305 | 297 | 298 | 49,000 | 298 |
| 2007-10-26 | 300 | 305 | 296 | 296 | 18,000 | 296 |
| 2007-10-25 | 299 | 300 | 299 | 300 | 12,000 | 300 |
| 2007-10-24 | 281 | 299 | 281 | 299 | 30,000 | 299 |
| 2007-10-23 | 280 | 280 | 279 | 280 | 9,000 | 280 |
| 2007-10-22 | 290 | 290 | 285 | 285 | 10,000 | 285 |
| 2007-10-19 | 289 | 289 | 287 | 287 | 4,000 | 287 |
| 2007-10-18 | 290 | 290 | 290 | 290 | 28,000 | 290 |
| 2007-10-17 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2007-10-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-10-15 | 293 | 293 | 285 | 285 | 8,000 | 285 |
| 2007-10-12 | 298 | 298 | 292 | 292 | 2,000 | 292 |
| 2007-10-11 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2007-10-10 | 291 | 295 | 291 | 295 | 12,000 | 295 |
| 2007-10-09 | 299 | 299 | 290 | 292 | 7,000 | 292 |
| 2007-10-05 | 290 | 295 | 290 | 294 | 16,000 | 294 |
| 2007-10-04 | 290 | 296 | 290 | 290 | 10,000 | 290 |
| 2007-10-03 | 295 | 300 | 285 | 285 | 13,000 | 285 |
| 2007-10-02 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2007-10-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-28 | 289 | 290 | 280 | 290 | 16,000 | 290 |
| 2007-09-26 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2007-09-25 | 296 | 296 | 281 | 281 | 2,000 | 281 |
| 2007-09-21 | 280 | 295 | 280 | 290 | 20,000 | 290 |
| 2007-09-20 | 288 | 290 | 288 | 290 | 22,000 | 290 |
| 2007-09-19 | 280 | 285 | 266 | 285 | 9,000 | 285 |
| 2007-09-18 | 290 | 290 | 280 | 290 | 19,000 | 290 |
| 2007-09-14 | 280 | 291 | 280 | 290 | 45,000 | 290 |
| 2007-09-13 | 279 | 279 | 275 | 275 | 13,000 | 275 |
| 2007-09-11 | 260 | 280 | 260 | 280 | 13,000 | 280 |
| 2007-09-10 | 269 | 270 | 260 | 265 | 16,000 | 265 |
| 2007-09-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-09-05 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2007-09-04 | 280 | 281 | 278 | 278 | 5,000 | 278 |
| 2007-09-03 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2007-08-31 | 275 | 279 | 274 | 279 | 13,000 | 279 |
| 2007-08-30 | 271 | 273 | 271 | 271 | 4,000 | 271 |
| 2007-08-29 | 276 | 276 | 264 | 270 | 12,000 | 270 |
| 2007-08-28 | 275 | 279 | 275 | 279 | 9,000 | 279 |
| 2007-08-27 | 275 | 275 | 270 | 275 | 12,000 | 275 |
| 2007-08-24 | 271 | 273 | 271 | 273 | 3,000 | 273 |
| 2007-08-23 | 274 | 274 | 270 | 270 | 8,000 | 270 |
| 2007-08-22 | 274 | 274 | 269 | 270 | 7,000 | 270 |
| 2007-08-21 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2007-08-20 | 280 | 284 | 270 | 270 | 11,000 | 270 |
| 2007-08-17 | 285 | 285 | 258 | 275 | 25,000 | 275 |
| 2007-08-16 | 275 | 285 | 265 | 285 | 44,000 | 285 |
| 2007-08-15 | 280 | 280 | 279 | 280 | 14,000 | 280 |
| 2007-08-14 | 280 | 284 | 275 | 280 | 8,000 | 280 |
| 2007-08-13 | 291 | 291 | 286 | 290 | 6,000 | 290 |
| 2007-08-10 | 280 | 284 | 270 | 284 | 12,000 | 284 |
| 2007-08-09 | 290 | 295 | 285 | 285 | 41,000 | 285 |
| 2007-08-08 | 288 | 288 | 265 | 285 | 20,000 | 285 |
| 2007-08-07 | 310 | 310 | 284 | 290 | 35,000 | 290 |
| 2007-08-06 | 309 | 312 | 306 | 312 | 20,000 | 312 |
| 2007-08-03 | 334 | 334 | 321 | 321 | 22,000 | 321 |
| 2007-08-02 | 341 | 341 | 321 | 321 | 41,000 | 321 |
| 2007-08-01 | 335 | 343 | 330 | 339 | 58,000 | 339 |
| 2007-07-31 | 311 | 340 | 311 | 339 | 74,000 | 339 |
| 2007-07-30 | 314 | 320 | 305 | 307 | 118,000 | 307 |
| 2007-07-27 | 294 | 294 | 275 | 294 | 35,000 | 294 |
| 2007-07-26 | 305 | 305 | 295 | 295 | 20,000 | 295 |
| 2007-07-25 | 307 | 307 | 295 | 307 | 11,000 | 307 |
| 2007-07-24 | 307 | 307 | 300 | 302 | 44,000 | 302 |
| 2007-07-23 | 299 | 305 | 290 | 305 | 35,000 | 305 |
| 2007-07-20 | 306 | 306 | 303 | 305 | 25,000 | 305 |
| 2007-07-19 | 300 | 305 | 295 | 305 | 28,000 | 305 |
| 2007-07-18 | 292 | 304 | 291 | 300 | 65,000 | 300 |
| 2007-07-17 | 290 | 297 | 288 | 292 | 35,000 | 292 |
| 2007-07-13 | 291 | 291 | 288 | 290 | 20,000 | 290 |
| 2007-07-12 | 295 | 300 | 284 | 291 | 70,000 | 291 |
| 2007-07-11 | 286 | 299 | 286 | 291 | 49,000 | 291 |
| 2007-07-10 | 298 | 299 | 289 | 296 | 44,000 | 296 |
| 2007-07-09 | 286 | 300 | 285 | 298 | 114,000 | 298 |
| 2007-07-06 | 280 | 286 | 278 | 280 | 35,000 | 280 |
| 2007-07-05 | 285 | 288 | 280 | 288 | 44,000 | 288 |
| 2007-07-04 | 281 | 295 | 275 | 293 | 276,000 | 293 |
| 2007-07-03 | 269 | 281 | 268 | 281 | 153,000 | 281 |
| 2007-07-02 | 251 | 273 | 251 | 264 | 73,000 | 264 |
| 2007-06-29 | 254 | 254 | 250 | 251 | 12,000 | 251 |
| 2007-06-28 | 251 | 253 | 251 | 251 | 36,000 | 251 |
| 2007-06-27 | 251 | 255 | 245 | 253 | 60,000 | 253 |
| 2007-06-26 | 256 | 256 | 251 | 251 | 11,000 | 251 |
| 2007-06-25 | 251 | 254 | 249 | 252 | 39,000 | 252 |
| 2007-06-22 | 258 | 258 | 246 | 252 | 50,000 | 252 |
| 2007-06-21 | 240 | 260 | 240 | 260 | 153,000 | 260 |
| 2007-06-20 | 241 | 241 | 240 | 240 | 25,000 | 240 |
| 2007-06-19 | 244 | 244 | 240 | 241 | 39,000 | 241 |
| 2007-06-18 | 230 | 241 | 229 | 235 | 140,000 | 235 |
| 2007-06-15 | 225 | 229 | 221 | 224 | 64,000 | 224 |
| 2007-06-14 | 222 | 224 | 220 | 223 | 23,000 | 223 |
| 2007-06-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-06-12 | 225 | 225 | 220 | 220 | 25,000 | 220 |
| 2007-06-11 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2007-06-08 | 223 | 223 | 220 | 221 | 35,000 | 221 |
| 2007-06-07 | 228 | 228 | 222 | 223 | 14,000 | 223 |
| 2007-06-06 | 225 | 228 | 225 | 228 | 27,000 | 228 |
| 2007-06-05 | 225 | 229 | 222 | 223 | 51,000 | 223 |
| 2007-06-04 | 230 | 234 | 225 | 225 | 24,000 | 225 |
| 2007-06-01 | 228 | 228 | 224 | 225 | 21,000 | 225 |
| 2007-05-31 | 226 | 227 | 226 | 227 | 9,000 | 227 |
| 2007-05-30 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 2007-05-29 | 229 | 234 | 227 | 230 | 23,000 | 230 |
| 2007-05-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-05-25 | 240 | 241 | 230 | 241 | 18,000 | 241 |
| 2007-05-23 | 243 | 243 | 240 | 241 | 9,000 | 241 |
| 2007-05-22 | 238 | 247 | 238 | 246 | 54,000 | 246 |
| 2007-05-21 | 238 | 238 | 231 | 238 | 19,000 | 238 |
| 2007-05-18 | 236 | 239 | 235 | 238 | 14,000 | 238 |
| 2007-05-17 | 235 | 235 | 225 | 225 | 4,000 | 225 |
| 2007-05-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-05-14 | 242 | 243 | 236 | 236 | 37,000 | 236 |
| 2007-05-11 | 237 | 241 | 235 | 241 | 41,000 | 241 |
| 2007-05-10 | 236 | 238 | 234 | 234 | 30,000 | 234 |
| 2007-05-09 | 235 | 238 | 232 | 233 | 17,000 | 233 |
| 2007-05-08 | 231 | 233 | 225 | 225 | 14,000 | 225 |
| 2007-05-07 | 238 | 238 | 233 | 233 | 58,000 | 233 |
| 2007-05-02 | 224 | 231 | 224 | 231 | 10,000 | 231 |
| 2007-05-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2007-04-27 | 219 | 230 | 217 | 230 | 24,000 | 230 |
| 2007-04-26 | 216 | 221 | 216 | 221 | 18,000 | 221 |
| 2007-04-25 | 231 | 231 | 216 | 216 | 8,000 | 216 |
| 2007-04-24 | 218 | 231 | 218 | 231 | 13,000 | 231 |
| 2007-04-23 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2007-04-20 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2007-04-19 | 216 | 217 | 215 | 217 | 9,000 | 217 |
| 2007-04-18 | 222 | 222 | 217 | 218 | 11,000 | 218 |
| 2007-04-17 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 2007-04-16 | 228 | 228 | 225 | 227 | 8,000 | 227 |
| 2007-04-13 | 229 | 229 | 225 | 228 | 11,000 | 228 |
| 2007-04-12 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 2007-04-11 | 227 | 227 | 225 | 225 | 13,000 | 225 |
| 2007-04-10 | 228 | 228 | 227 | 227 | 2,000 | 227 |
| 2007-04-09 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2007-04-06 | 233 | 233 | 226 | 226 | 17,000 | 226 |
| 2007-04-05 | 226 | 233 | 226 | 233 | 11,000 | 233 |
| 2007-04-04 | 232 | 232 | 226 | 226 | 7,000 | 226 |
| 2007-04-02 | 231 | 235 | 229 | 229 | 19,000 | 229 |
| 2007-03-30 | 231 | 231 | 226 | 231 | 31,000 | 231 |
| 2007-03-29 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2007-03-27 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2007-03-26 | 234 | 234 | 228 | 228 | 6,000 | 228 |
| 2007-03-23 | 238 | 238 | 234 | 234 | 9,000 | 234 |
| 2007-03-22 | 237 | 239 | 235 | 238 | 87,000 | 238 |
| 2007-03-20 | 233 | 235 | 232 | 235 | 43,000 | 235 |
| 2007-03-19 | 234 | 235 | 230 | 231 | 11,000 | 231 |
| 2007-03-16 | 236 | 237 | 231 | 231 | 49,000 | 231 |
| 2007-03-15 | 233 | 235 | 230 | 235 | 100,000 | 235 |
| 2007-03-14 | 230 | 230 | 227 | 228 | 10,000 | 228 |
| 2007-03-13 | 230 | 234 | 230 | 230 | 25,000 | 230 |
| 2007-03-12 | 233 | 234 | 232 | 233 | 38,000 | 233 |
| 2007-03-09 | 231 | 234 | 229 | 233 | 85,000 | 233 |
| 2007-03-08 | 230 | 231 | 227 | 229 | 93,000 | 229 |
| 2007-03-07 | 241 | 243 | 240 | 240 | 7,000 | 240 |
| 2007-03-06 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2007-03-05 | 241 | 241 | 240 | 240 | 23,000 | 240 |
| 2007-03-02 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2007-03-01 | 256 | 256 | 245 | 245 | 2,000 | 245 |
| 2007-02-28 | 243 | 244 | 242 | 242 | 25,000 | 242 |
| 2007-02-27 | 255 | 255 | 247 | 247 | 6,000 | 247 |
| 2007-02-26 | 255 | 255 | 250 | 254 | 10,000 | 254 |
| 2007-02-23 | 256 | 256 | 247 | 247 | 24,000 | 247 |
| 2007-02-22 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2007-02-21 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2007-02-20 | 264 | 265 | 256 | 265 | 21,000 | 265 |
| 2007-02-19 | 264 | 264 | 262 | 264 | 3,000 | 264 |
| 2007-02-16 | 263 | 265 | 261 | 265 | 7,000 | 265 |
| 2007-02-15 | 260 | 264 | 259 | 264 | 8,000 | 264 |
| 2007-02-14 | 243 | 260 | 243 | 258 | 14,000 | 258 |
| 2007-02-13 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-02-09 | 250 | 250 | 248 | 250 | 4,000 | 250 |
| 2007-02-08 | 255 | 255 | 250 | 253 | 6,000 | 253 |
| 2007-02-07 | 255 | 255 | 251 | 255 | 13,000 | 255 |
| 2007-02-06 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2007-02-05 | 257 | 258 | 251 | 258 | 8,000 | 258 |
| 2007-02-02 | 260 | 262 | 257 | 257 | 6,000 | 257 |
| 2007-02-01 | 255 | 262 | 255 | 255 | 5,000 | 255 |
| 2007-01-31 | 264 | 264 | 243 | 250 | 14,000 | 250 |
| 2007-01-30 | 265 | 265 | 262 | 262 | 5,000 | 262 |
| 2007-01-29 | 273 | 273 | 258 | 270 | 44,000 | 270 |
| 2007-01-26 | 260 | 280 | 258 | 279 | 24,000 | 279 |
| 2007-01-25 | 274 | 274 | 250 | 264 | 53,000 | 264 |
| 2007-01-24 | 265 | 295 | 262 | 275 | 96,000 | 275 |
| 2007-01-23 | 260 | 265 | 260 | 265 | 35,000 | 265 |
| 2007-01-22 | 258 | 261 | 255 | 257 | 51,000 | 257 |
| 2007-01-19 | 249 | 255 | 248 | 255 | 40,000 | 255 |
| 2007-01-18 | 241 | 241 | 240 | 241 | 6,000 | 241 |
| 2007-01-17 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2007-01-16 | 241 | 248 | 241 | 248 | 5,000 | 248 |
| 2007-01-15 | 249 | 249 | 240 | 249 | 17,000 | 249 |
| 2007-01-12 | 240 | 250 | 240 | 244 | 17,000 | 244 |
| 2007-01-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-01-10 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2007-01-09 | 240 | 240 | 239 | 240 | 5,000 | 240 |
| 2007-01-05 | 249 | 250 | 244 | 244 | 5,000 | 244 |
| 2007-01-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
分割・併合履歴 ： [2005-11-25]1株→2株
