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
2008-12-3010010010010010,000100
2008-12-261011011011012,000101
2008-12-2510110110110110,000101
2008-12-241011011011012,000101
2008-12-2210310310010317,000103
2008-12-191031031001005,000100
2008-12-181031031031034,000103
2008-12-171031031031032,000103
2008-12-16103103971034,000103
2008-12-151031031031032,000103
2008-12-12102103981037,000103
2008-12-111011021011025,000102
2008-12-101001021001017,000101
2008-12-0910010099995,00099
2008-12-08989998994,00099
2008-12-05999999991,00099
2008-12-0410510599998,00099
2008-12-031071071041054,000105
2008-12-021071071071073,000107
2008-12-011081081041073,000107
2008-11-2810610810010812,000108
2008-11-271061061061062,000106
2008-11-261091091051066,000106
2008-11-2511011010710857,000108
2008-11-2110810810010729,000107
2008-11-2010810810510844,000108
2008-11-1910810810610838,000108
2008-11-1810810910710831,000108
2008-11-1710410410410423,000104
2008-11-1410710710610637,000106
2008-11-1310910910510740,000107
2008-11-1211411410811059,000110
2008-11-1111511611211338,000113
2008-11-1011211311111245,000112
2008-11-07100117100105134,000105
2008-11-069599949747,00097
2008-11-059398939743,00097
2008-11-049393919216,00092
2008-10-318392838966,00089
2008-10-307683768311,00083
2008-10-298283808126,00081
2008-10-28788376837,00083
2008-10-27838383831,00083
2008-10-249292878718,00087
2008-10-23869586926,00092
2008-10-22959586927,00092
2008-10-218790869011,00090
2008-10-207987798730,00087
2008-10-17777777775,00077
2008-10-167477697718,00077
2008-10-15777774777,00077
2008-10-147287727245,00072
2008-10-106767626740,00067
2008-10-096776647628,00076
2008-10-088080717124,00071
2008-10-078185808049,00080
2008-10-069999838643,00086
2008-10-031061071061072,000107
2008-10-021071071071071,000107
2008-10-011061109911029,000110
2008-09-3011611610510511,000105
2008-09-261181191181193,000119
2008-09-251131131131131,000113
2008-09-241151151121128,000112
2008-09-2211511611511516,000115
2008-09-1911211511111218,000112
2008-09-181071091061096,000109
2008-09-171191191171178,000117
2008-09-1610311510311551,000115
2008-09-121231231231231,000123
2008-09-111281281281282,000128
2008-09-101281281281285,000128
2008-09-081261261261262,000126
2008-09-051251251251255,000125
2008-09-041281281281282,000128
2008-09-031381381381381,000138
2008-09-0213713712413026,000130
2008-09-011401401381382,000138
2008-08-291401401401405,000140
2008-08-281361371361365,000136
2008-08-271371371371371,000137
2008-08-261351351351351,000135
2008-08-251401401401401,000140
2008-08-221381381351354,000135
2008-08-211331331331333,000133
2008-08-2014514814514530,000145
2008-08-191431431431432,000143
2008-08-181431431431433,000143
2008-08-151351381311387,000138
2008-08-1413513513013020,000130
2008-08-131431431431431,000143
2008-08-121441451441456,000145
2008-08-1114415514414511,000145
2008-08-0814914912814550,000145
2008-08-0715915915115140,000151
2008-08-061611631611632,000163
2008-08-0516516515816119,000161
2008-08-041701711701704,000170
2008-08-011751751731733,000173
2008-07-3117617717517512,000175
2008-07-3018018117318111,000181
2008-07-291801801801803,000180
2008-07-2518218218218274,000182
2008-07-2418218217817818,000178
2008-07-231821821821824,000182
2008-07-2217918217918221,000182
2008-07-1817817817417410,000174
2008-07-1718018017517523,000175
2008-07-1617717717617612,000176
2008-07-1517918217717720,000177
2008-07-1418018117817810,000178
2008-07-1118218217718133,000181
2008-07-1018018218018115,000181
2008-07-0918018217517842,000178
2008-07-08171185170180227,000180
2008-07-071721721711712,000171
2008-07-0417417517017112,000171
2008-07-0317017517017517,000175
2008-07-0217517517017012,000170
2008-07-0117217217017117,000171
2008-06-301731731721726,000172
2008-06-2717117216817235,000172
2008-06-2618018017217253,000172
2008-06-2518218218018022,000180
2008-06-241831831811816,000181
2008-06-2318318418118321,000183
2008-06-2018618618418426,000184
2008-06-191861871851857,000185
2008-06-1818718818618626,000186
2008-06-1718718718318533,000185
2008-06-1618818918318429,000184
2008-06-1318618618218315,000183
2008-06-1218518518218319,000183
2008-06-1118719018418484,000184
2008-06-10190195180187207,000187
2008-06-0918018017718031,000180
2008-06-0618919018418530,000185
2008-06-0518818818718718,000187
2008-06-0418719218618815,000188
2008-06-031891891861867,000186
2008-06-021871871871877,000187
2008-05-301871871811868,000186
2008-05-291831851801809,000180
2008-05-281821841821827,000182
2008-05-2718718718318412,000184
2008-05-2619019018718723,000187
2008-05-2318818818618823,000188
2008-05-2218718718318633,000186
2008-05-2119119118718734,000187
2008-05-2019219219119120,000191
2008-05-1919219219119110,000191
2008-05-1619219219019116,000191
2008-05-1519019118919026,000190
2008-05-1419119118918981,000189
2008-05-1319319319019044,000190
2008-05-12191193190193136,000193
2008-05-09193194190190129,000190
2008-05-08193193186190470,000190
2008-05-07218230215218189,000218
2008-05-02213213199203162,000203
2008-05-01216221202208162,000208
2008-04-3022324021922688,000226
2008-04-2822022521922029,000220
2008-04-2521923021922015,000220
2008-04-2421221521221512,000215
2008-04-232082122082125,000212
2008-04-2220920920520715,000207
2008-04-212202202192198,000219
2008-04-1821021220721212,000212
2008-04-172102152102105,000210
2008-04-162052052052051,000205
2008-04-152012012012018,000201
2008-04-142012012012011,000201
2008-04-1120120120020015,000200
2008-04-102002022002007,000200
2008-04-0821521521021021,000210
2008-04-072152212102218,000221
2008-03-3124024021523510,000235
2008-03-2822223521023510,000235
2008-03-262422422422421,000242
2008-03-252412412302307,000230
2008-03-242232402232402,000240
2008-03-212302302202207,000220
2008-03-192302302302302,000230
2008-03-182302302302301,000230
2008-03-132352352252267,000226
2008-03-122352352352359,000235
2008-03-112352352352351,000235
2008-03-1023023521023516,000235
2008-03-072382402382406,000240
2008-03-062452452452451,000245
2008-03-042552552502502,000250
2008-02-292632632632634,000263
2008-02-282572572552552,000255
2008-02-272542552542552,000255
2008-02-262552602532535,000253
2008-02-252682682602609,000260
2008-02-222732732732732,000273
2008-02-2127027025026817,000268
2008-02-2026127025926024,000260
2008-02-192512602512605,000260
2008-02-1825025025025010,000250
2008-02-152502502502506,000250
2008-02-142502502502504,000250
2008-02-1324924924924911,000249
2008-02-1225725725025015,000250
2008-02-082582582582584,000258
2008-02-072592592502587,000258
2008-02-062542542542542,000254
2008-02-052542542542545,000254
2008-02-0425425425225411,000254
2008-02-012552562542567,000256
2008-01-312552562552565,000256
2008-01-302602602562565,000256
2008-01-292712712622655,000265
2008-01-282702702612612,000261
2008-01-252602702602703,000270
2008-01-242542552542552,000255
2008-01-232552552542542,000254
2008-01-2225625725525511,000255
2008-01-2127927926326319,000263
2008-01-1826227525727528,000275
2008-01-1727527527027510,000275
2008-01-1626527525327521,000275
2008-01-1527927927027514,000275
2008-01-1127427425626911,000269
2008-01-102752752752759,000275
2008-01-0926027225527214,000272
2008-01-0826526726026710,000267
2008-01-072602602602602,000260
2008-01-042642642642644,000264

分割・併合履歴 : [2005-11-25]1株→2株