6837 (株)京写 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2008-12-26 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2008-12-25 | 101 | 101 | 101 | 101 | 10,000 | 101 |
| 2008-12-24 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2008-12-22 | 103 | 103 | 100 | 103 | 17,000 | 103 |
| 2008-12-19 | 103 | 103 | 100 | 100 | 5,000 | 100 |
| 2008-12-18 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2008-12-17 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-12-16 | 103 | 103 | 97 | 103 | 4,000 | 103 |
| 2008-12-15 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-12-12 | 102 | 103 | 98 | 103 | 7,000 | 103 |
| 2008-12-11 | 101 | 102 | 101 | 102 | 5,000 | 102 |
| 2008-12-10 | 100 | 102 | 100 | 101 | 7,000 | 101 |
| 2008-12-09 | 100 | 100 | 99 | 99 | 5,000 | 99 |
| 2008-12-08 | 98 | 99 | 98 | 99 | 4,000 | 99 |
| 2008-12-05 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-12-04 | 105 | 105 | 99 | 99 | 8,000 | 99 |
| 2008-12-03 | 107 | 107 | 104 | 105 | 4,000 | 105 |
| 2008-12-02 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-12-01 | 108 | 108 | 104 | 107 | 3,000 | 107 |
| 2008-11-28 | 106 | 108 | 100 | 108 | 12,000 | 108 |
| 2008-11-27 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2008-11-26 | 109 | 109 | 105 | 106 | 6,000 | 106 |
| 2008-11-25 | 110 | 110 | 107 | 108 | 57,000 | 108 |
| 2008-11-21 | 108 | 108 | 100 | 107 | 29,000 | 107 |
| 2008-11-20 | 108 | 108 | 105 | 108 | 44,000 | 108 |
| 2008-11-19 | 108 | 108 | 106 | 108 | 38,000 | 108 |
| 2008-11-18 | 108 | 109 | 107 | 108 | 31,000 | 108 |
| 2008-11-17 | 104 | 104 | 104 | 104 | 23,000 | 104 |
| 2008-11-14 | 107 | 107 | 106 | 106 | 37,000 | 106 |
| 2008-11-13 | 109 | 109 | 105 | 107 | 40,000 | 107 |
| 2008-11-12 | 114 | 114 | 108 | 110 | 59,000 | 110 |
| 2008-11-11 | 115 | 116 | 112 | 113 | 38,000 | 113 |
| 2008-11-10 | 112 | 113 | 111 | 112 | 45,000 | 112 |
| 2008-11-07 | 100 | 117 | 100 | 105 | 134,000 | 105 |
| 2008-11-06 | 95 | 99 | 94 | 97 | 47,000 | 97 |
| 2008-11-05 | 93 | 98 | 93 | 97 | 43,000 | 97 |
| 2008-11-04 | 93 | 93 | 91 | 92 | 16,000 | 92 |
| 2008-10-31 | 83 | 92 | 83 | 89 | 66,000 | 89 |
| 2008-10-30 | 76 | 83 | 76 | 83 | 11,000 | 83 |
| 2008-10-29 | 82 | 83 | 80 | 81 | 26,000 | 81 |
| 2008-10-28 | 78 | 83 | 76 | 83 | 7,000 | 83 |
| 2008-10-27 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-10-24 | 92 | 92 | 87 | 87 | 18,000 | 87 |
| 2008-10-23 | 86 | 95 | 86 | 92 | 6,000 | 92 |
| 2008-10-22 | 95 | 95 | 86 | 92 | 7,000 | 92 |
| 2008-10-21 | 87 | 90 | 86 | 90 | 11,000 | 90 |
| 2008-10-20 | 79 | 87 | 79 | 87 | 30,000 | 87 |
| 2008-10-17 | 77 | 77 | 77 | 77 | 5,000 | 77 |
| 2008-10-16 | 74 | 77 | 69 | 77 | 18,000 | 77 |
| 2008-10-15 | 77 | 77 | 74 | 77 | 7,000 | 77 |
| 2008-10-14 | 72 | 87 | 72 | 72 | 45,000 | 72 |
| 2008-10-10 | 67 | 67 | 62 | 67 | 40,000 | 67 |
| 2008-10-09 | 67 | 76 | 64 | 76 | 28,000 | 76 |
| 2008-10-08 | 80 | 80 | 71 | 71 | 24,000 | 71 |
| 2008-10-07 | 81 | 85 | 80 | 80 | 49,000 | 80 |
| 2008-10-06 | 99 | 99 | 83 | 86 | 43,000 | 86 |
| 2008-10-03 | 106 | 107 | 106 | 107 | 2,000 | 107 |
| 2008-10-02 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-10-01 | 106 | 110 | 99 | 110 | 29,000 | 110 |
| 2008-09-30 | 116 | 116 | 105 | 105 | 11,000 | 105 |
| 2008-09-26 | 118 | 119 | 118 | 119 | 3,000 | 119 |
| 2008-09-25 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-09-24 | 115 | 115 | 112 | 112 | 8,000 | 112 |
| 2008-09-22 | 115 | 116 | 115 | 115 | 16,000 | 115 |
| 2008-09-19 | 112 | 115 | 111 | 112 | 18,000 | 112 |
| 2008-09-18 | 107 | 109 | 106 | 109 | 6,000 | 109 |
| 2008-09-17 | 119 | 119 | 117 | 117 | 8,000 | 117 |
| 2008-09-16 | 103 | 115 | 103 | 115 | 51,000 | 115 |
| 2008-09-12 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2008-09-11 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2008-09-10 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2008-09-08 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2008-09-05 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2008-09-04 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2008-09-03 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-09-02 | 137 | 137 | 124 | 130 | 26,000 | 130 |
| 2008-09-01 | 140 | 140 | 138 | 138 | 2,000 | 138 |
| 2008-08-29 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2008-08-28 | 136 | 137 | 136 | 136 | 5,000 | 136 |
| 2008-08-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-08-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-08-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-08-22 | 138 | 138 | 135 | 135 | 4,000 | 135 |
| 2008-08-21 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2008-08-20 | 145 | 148 | 145 | 145 | 30,000 | 145 |
| 2008-08-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2008-08-18 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2008-08-15 | 135 | 138 | 131 | 138 | 7,000 | 138 |
| 2008-08-14 | 135 | 135 | 130 | 130 | 20,000 | 130 |
| 2008-08-13 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-08-12 | 144 | 145 | 144 | 145 | 6,000 | 145 |
| 2008-08-11 | 144 | 155 | 144 | 145 | 11,000 | 145 |
| 2008-08-08 | 149 | 149 | 128 | 145 | 50,000 | 145 |
| 2008-08-07 | 159 | 159 | 151 | 151 | 40,000 | 151 |
| 2008-08-06 | 161 | 163 | 161 | 163 | 2,000 | 163 |
| 2008-08-05 | 165 | 165 | 158 | 161 | 19,000 | 161 |
| 2008-08-04 | 170 | 171 | 170 | 170 | 4,000 | 170 |
| 2008-08-01 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2008-07-31 | 176 | 177 | 175 | 175 | 12,000 | 175 |
| 2008-07-30 | 180 | 181 | 173 | 181 | 11,000 | 181 |
| 2008-07-29 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-07-25 | 182 | 182 | 182 | 182 | 74,000 | 182 |
| 2008-07-24 | 182 | 182 | 178 | 178 | 18,000 | 178 |
| 2008-07-23 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 2008-07-22 | 179 | 182 | 179 | 182 | 21,000 | 182 |
| 2008-07-18 | 178 | 178 | 174 | 174 | 10,000 | 174 |
| 2008-07-17 | 180 | 180 | 175 | 175 | 23,000 | 175 |
| 2008-07-16 | 177 | 177 | 176 | 176 | 12,000 | 176 |
| 2008-07-15 | 179 | 182 | 177 | 177 | 20,000 | 177 |
| 2008-07-14 | 180 | 181 | 178 | 178 | 10,000 | 178 |
| 2008-07-11 | 182 | 182 | 177 | 181 | 33,000 | 181 |
| 2008-07-10 | 180 | 182 | 180 | 181 | 15,000 | 181 |
| 2008-07-09 | 180 | 182 | 175 | 178 | 42,000 | 178 |
| 2008-07-08 | 171 | 185 | 170 | 180 | 227,000 | 180 |
| 2008-07-07 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2008-07-04 | 174 | 175 | 170 | 171 | 12,000 | 171 |
| 2008-07-03 | 170 | 175 | 170 | 175 | 17,000 | 175 |
| 2008-07-02 | 175 | 175 | 170 | 170 | 12,000 | 170 |
| 2008-07-01 | 172 | 172 | 170 | 171 | 17,000 | 171 |
| 2008-06-30 | 173 | 173 | 172 | 172 | 6,000 | 172 |
| 2008-06-27 | 171 | 172 | 168 | 172 | 35,000 | 172 |
| 2008-06-26 | 180 | 180 | 172 | 172 | 53,000 | 172 |
| 2008-06-25 | 182 | 182 | 180 | 180 | 22,000 | 180 |
| 2008-06-24 | 183 | 183 | 181 | 181 | 6,000 | 181 |
| 2008-06-23 | 183 | 184 | 181 | 183 | 21,000 | 183 |
| 2008-06-20 | 186 | 186 | 184 | 184 | 26,000 | 184 |
| 2008-06-19 | 186 | 187 | 185 | 185 | 7,000 | 185 |
| 2008-06-18 | 187 | 188 | 186 | 186 | 26,000 | 186 |
| 2008-06-17 | 187 | 187 | 183 | 185 | 33,000 | 185 |
| 2008-06-16 | 188 | 189 | 183 | 184 | 29,000 | 184 |
| 2008-06-13 | 186 | 186 | 182 | 183 | 15,000 | 183 |
| 2008-06-12 | 185 | 185 | 182 | 183 | 19,000 | 183 |
| 2008-06-11 | 187 | 190 | 184 | 184 | 84,000 | 184 |
| 2008-06-10 | 190 | 195 | 180 | 187 | 207,000 | 187 |
| 2008-06-09 | 180 | 180 | 177 | 180 | 31,000 | 180 |
| 2008-06-06 | 189 | 190 | 184 | 185 | 30,000 | 185 |
| 2008-06-05 | 188 | 188 | 187 | 187 | 18,000 | 187 |
| 2008-06-04 | 187 | 192 | 186 | 188 | 15,000 | 188 |
| 2008-06-03 | 189 | 189 | 186 | 186 | 7,000 | 186 |
| 2008-06-02 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2008-05-30 | 187 | 187 | 181 | 186 | 8,000 | 186 |
| 2008-05-29 | 183 | 185 | 180 | 180 | 9,000 | 180 |
| 2008-05-28 | 182 | 184 | 182 | 182 | 7,000 | 182 |
| 2008-05-27 | 187 | 187 | 183 | 184 | 12,000 | 184 |
| 2008-05-26 | 190 | 190 | 187 | 187 | 23,000 | 187 |
| 2008-05-23 | 188 | 188 | 186 | 188 | 23,000 | 188 |
| 2008-05-22 | 187 | 187 | 183 | 186 | 33,000 | 186 |
| 2008-05-21 | 191 | 191 | 187 | 187 | 34,000 | 187 |
| 2008-05-20 | 192 | 192 | 191 | 191 | 20,000 | 191 |
| 2008-05-19 | 192 | 192 | 191 | 191 | 10,000 | 191 |
| 2008-05-16 | 192 | 192 | 190 | 191 | 16,000 | 191 |
| 2008-05-15 | 190 | 191 | 189 | 190 | 26,000 | 190 |
| 2008-05-14 | 191 | 191 | 189 | 189 | 81,000 | 189 |
| 2008-05-13 | 193 | 193 | 190 | 190 | 44,000 | 190 |
| 2008-05-12 | 191 | 193 | 190 | 193 | 136,000 | 193 |
| 2008-05-09 | 193 | 194 | 190 | 190 | 129,000 | 190 |
| 2008-05-08 | 193 | 193 | 186 | 190 | 470,000 | 190 |
| 2008-05-07 | 218 | 230 | 215 | 218 | 189,000 | 218 |
| 2008-05-02 | 213 | 213 | 199 | 203 | 162,000 | 203 |
| 2008-05-01 | 216 | 221 | 202 | 208 | 162,000 | 208 |
| 2008-04-30 | 223 | 240 | 219 | 226 | 88,000 | 226 |
| 2008-04-28 | 220 | 225 | 219 | 220 | 29,000 | 220 |
| 2008-04-25 | 219 | 230 | 219 | 220 | 15,000 | 220 |
| 2008-04-24 | 212 | 215 | 212 | 215 | 12,000 | 215 |
| 2008-04-23 | 208 | 212 | 208 | 212 | 5,000 | 212 |
| 2008-04-22 | 209 | 209 | 205 | 207 | 15,000 | 207 |
| 2008-04-21 | 220 | 220 | 219 | 219 | 8,000 | 219 |
| 2008-04-18 | 210 | 212 | 207 | 212 | 12,000 | 212 |
| 2008-04-17 | 210 | 215 | 210 | 210 | 5,000 | 210 |
| 2008-04-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-04-15 | 201 | 201 | 201 | 201 | 8,000 | 201 |
| 2008-04-14 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-04-11 | 201 | 201 | 200 | 200 | 15,000 | 200 |
| 2008-04-10 | 200 | 202 | 200 | 200 | 7,000 | 200 |
| 2008-04-08 | 215 | 215 | 210 | 210 | 21,000 | 210 |
| 2008-04-07 | 215 | 221 | 210 | 221 | 8,000 | 221 |
| 2008-03-31 | 240 | 240 | 215 | 235 | 10,000 | 235 |
| 2008-03-28 | 222 | 235 | 210 | 235 | 10,000 | 235 |
| 2008-03-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-03-25 | 241 | 241 | 230 | 230 | 7,000 | 230 |
| 2008-03-24 | 223 | 240 | 223 | 240 | 2,000 | 240 |
| 2008-03-21 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 2008-03-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-03-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-03-13 | 235 | 235 | 225 | 226 | 7,000 | 226 |
| 2008-03-12 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2008-03-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-03-10 | 230 | 235 | 210 | 235 | 16,000 | 235 |
| 2008-03-07 | 238 | 240 | 238 | 240 | 6,000 | 240 |
| 2008-03-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-04 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2008-02-29 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2008-02-28 | 257 | 257 | 255 | 255 | 2,000 | 255 |
| 2008-02-27 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2008-02-26 | 255 | 260 | 253 | 253 | 5,000 | 253 |
| 2008-02-25 | 268 | 268 | 260 | 260 | 9,000 | 260 |
| 2008-02-22 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2008-02-21 | 270 | 270 | 250 | 268 | 17,000 | 268 |
| 2008-02-20 | 261 | 270 | 259 | 260 | 24,000 | 260 |
| 2008-02-19 | 251 | 260 | 251 | 260 | 5,000 | 260 |
| 2008-02-18 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-02-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-02-14 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-02-13 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 2008-02-12 | 257 | 257 | 250 | 250 | 15,000 | 250 |
| 2008-02-08 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2008-02-07 | 259 | 259 | 250 | 258 | 7,000 | 258 |
| 2008-02-06 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2008-02-05 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2008-02-04 | 254 | 254 | 252 | 254 | 11,000 | 254 |
| 2008-02-01 | 255 | 256 | 254 | 256 | 7,000 | 256 |
| 2008-01-31 | 255 | 256 | 255 | 256 | 5,000 | 256 |
| 2008-01-30 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2008-01-29 | 271 | 271 | 262 | 265 | 5,000 | 265 |
| 2008-01-28 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 2008-01-25 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2008-01-24 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2008-01-23 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2008-01-22 | 256 | 257 | 255 | 255 | 11,000 | 255 |
| 2008-01-21 | 279 | 279 | 263 | 263 | 19,000 | 263 |
| 2008-01-18 | 262 | 275 | 257 | 275 | 28,000 | 275 |
| 2008-01-17 | 275 | 275 | 270 | 275 | 10,000 | 275 |
| 2008-01-16 | 265 | 275 | 253 | 275 | 21,000 | 275 |
| 2008-01-15 | 279 | 279 | 270 | 275 | 14,000 | 275 |
| 2008-01-11 | 274 | 274 | 256 | 269 | 11,000 | 269 |
| 2008-01-10 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 2008-01-09 | 260 | 272 | 255 | 272 | 14,000 | 272 |
| 2008-01-08 | 265 | 267 | 260 | 267 | 10,000 | 267 |
| 2008-01-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-01-04 | 264 | 264 | 264 | 264 | 4,000 | 264 |
分割・併合履歴 ： [2005-11-25]1株→2株
