6837 (株)京写 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 120 | 127 | 118 | 126 | 24,000 | 126 |
| 2009-12-29 | 119 | 119 | 117 | 117 | 2,000 | 117 |
| 2009-12-28 | 119 | 120 | 115 | 120 | 31,000 | 120 |
| 2009-12-25 | 116 | 117 | 112 | 117 | 13,000 | 117 |
| 2009-12-24 | 113 | 116 | 113 | 116 | 13,000 | 116 |
| 2009-12-22 | 116 | 116 | 108 | 113 | 13,000 | 113 |
| 2009-12-21 | 114 | 115 | 114 | 115 | 13,000 | 115 |
| 2009-12-18 | 107 | 111 | 105 | 111 | 6,000 | 111 |
| 2009-12-17 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-12-15 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2009-12-14 | 102 | 106 | 102 | 106 | 9,000 | 106 |
| 2009-12-11 | 103 | 104 | 102 | 102 | 18,000 | 102 |
| 2009-12-10 | 107 | 107 | 106 | 106 | 6,000 | 106 |
| 2009-12-09 | 106 | 108 | 106 | 106 | 4,000 | 106 |
| 2009-12-08 | 114 | 114 | 110 | 110 | 4,000 | 110 |
| 2009-12-07 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2009-12-04 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2009-12-03 | 111 | 113 | 110 | 113 | 7,000 | 113 |
| 2009-12-02 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-11-30 | 111 | 111 | 110 | 110 | 8,000 | 110 |
| 2009-11-27 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2009-11-26 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-11-25 | 107 | 109 | 107 | 109 | 3,000 | 109 |
| 2009-11-24 | 109 | 109 | 104 | 106 | 21,000 | 106 |
| 2009-11-20 | 114 | 114 | 112 | 112 | 18,000 | 112 |
| 2009-11-19 | 112 | 112 | 112 | 112 | 10,000 | 112 |
| 2009-11-18 | 107 | 112 | 107 | 112 | 6,000 | 112 |
| 2009-11-17 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-11-16 | 110 | 114 | 109 | 109 | 8,000 | 109 |
| 2009-11-13 | 115 | 115 | 105 | 105 | 21,000 | 105 |
| 2009-11-12 | 103 | 109 | 103 | 105 | 86,000 | 105 |
| 2009-11-11 | 119 | 119 | 113 | 118 | 12,000 | 118 |
| 2009-11-10 | 122 | 122 | 121 | 121 | 11,000 | 121 |
| 2009-11-09 | 125 | 125 | 122 | 122 | 14,000 | 122 |
| 2009-11-06 | 127 | 127 | 122 | 126 | 11,000 | 126 |
| 2009-11-05 | 126 | 130 | 125 | 128 | 21,000 | 128 |
| 2009-11-04 | 121 | 125 | 120 | 125 | 16,000 | 125 |
| 2009-11-02 | 117 | 124 | 117 | 121 | 62,000 | 121 |
| 2009-10-30 | 111 | 111 | 110 | 110 | 8,000 | 110 |
| 2009-10-29 | 108 | 108 | 106 | 108 | 5,000 | 108 |
| 2009-10-26 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2009-10-23 | 110 | 111 | 108 | 110 | 5,000 | 110 |
| 2009-10-22 | 111 | 111 | 107 | 107 | 3,000 | 107 |
| 2009-10-21 | 111 | 111 | 106 | 110 | 12,000 | 110 |
| 2009-10-20 | 119 | 119 | 119 | 119 | 11,000 | 119 |
| 2009-10-19 | 107 | 118 | 107 | 118 | 6,000 | 118 |
| 2009-10-16 | 103 | 107 | 103 | 107 | 3,000 | 107 |
| 2009-10-15 | 99 | 104 | 99 | 104 | 8,000 | 104 |
| 2009-10-13 | 111 | 111 | 107 | 107 | 11,000 | 107 |
| 2009-10-09 | 111 | 111 | 111 | 111 | 8,000 | 111 |
| 2009-10-08 | 111 | 111 | 111 | 111 | 4,000 | 111 |
| 2009-10-07 | 111 | 111 | 110 | 111 | 14,000 | 111 |
| 2009-10-06 | 109 | 115 | 109 | 115 | 6,000 | 115 |
| 2009-10-02 | 104 | 108 | 104 | 108 | 6,000 | 108 |
| 2009-10-01 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-09-30 | 116 | 116 | 106 | 110 | 5,000 | 110 |
| 2009-09-28 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 2009-09-25 | 114 | 114 | 109 | 109 | 13,000 | 109 |
| 2009-09-24 | 116 | 116 | 115 | 115 | 13,000 | 115 |
| 2009-09-18 | 114 | 114 | 113 | 114 | 6,000 | 114 |
| 2009-09-17 | 119 | 119 | 115 | 115 | 3,000 | 115 |
| 2009-09-16 | 119 | 119 | 114 | 119 | 9,000 | 119 |
| 2009-09-15 | 124 | 124 | 116 | 116 | 7,000 | 116 |
| 2009-09-14 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-09-11 | 120 | 124 | 120 | 124 | 9,000 | 124 |
| 2009-09-10 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2009-09-09 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-09-08 | 117 | 121 | 117 | 120 | 5,000 | 120 |
| 2009-09-07 | 117 | 121 | 117 | 121 | 3,000 | 121 |
| 2009-09-04 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-09-03 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-09-01 | 121 | 121 | 120 | 121 | 3,000 | 121 |
| 2009-08-31 | 127 | 127 | 123 | 123 | 5,000 | 123 |
| 2009-08-28 | 128 | 128 | 127 | 127 | 10,000 | 127 |
| 2009-08-27 | 125 | 126 | 125 | 126 | 5,000 | 126 |
| 2009-08-26 | 124 | 125 | 124 | 125 | 12,000 | 125 |
| 2009-08-25 | 125 | 125 | 120 | 125 | 17,000 | 125 |
| 2009-08-24 | 120 | 125 | 120 | 125 | 5,000 | 125 |
| 2009-08-20 | 125 | 125 | 120 | 120 | 36,000 | 120 |
| 2009-08-19 | 117 | 117 | 116 | 116 | 4,000 | 116 |
| 2009-08-18 | 116 | 117 | 116 | 117 | 2,000 | 117 |
| 2009-08-14 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2009-08-11 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-08-10 | 120 | 121 | 119 | 121 | 17,000 | 121 |
| 2009-08-07 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-08-05 | 120 | 121 | 120 | 120 | 5,000 | 120 |
| 2009-08-04 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2009-08-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-07-31 | 128 | 128 | 122 | 123 | 16,000 | 123 |
| 2009-07-30 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2009-07-29 | 125 | 127 | 125 | 127 | 12,000 | 127 |
| 2009-07-28 | 127 | 128 | 124 | 128 | 5,000 | 128 |
| 2009-07-27 | 124 | 126 | 123 | 126 | 7,000 | 126 |
| 2009-07-24 | 121 | 123 | 121 | 123 | 3,000 | 123 |
| 2009-07-23 | 124 | 124 | 120 | 120 | 6,000 | 120 |
| 2009-07-21 | 121 | 123 | 121 | 121 | 20,000 | 121 |
| 2009-07-17 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2009-07-14 | 114 | 114 | 113 | 113 | 5,000 | 113 |
| 2009-07-13 | 117 | 117 | 116 | 116 | 4,000 | 116 |
| 2009-07-10 | 119 | 119 | 119 | 119 | 9,000 | 119 |
| 2009-07-09 | 119 | 119 | 118 | 118 | 3,000 | 118 |
| 2009-07-08 | 117 | 119 | 117 | 118 | 15,000 | 118 |
| 2009-07-07 | 119 | 119 | 117 | 117 | 6,000 | 117 |
| 2009-07-03 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2009-07-02 | 117 | 120 | 117 | 120 | 5,000 | 120 |
| 2009-07-01 | 120 | 120 | 118 | 118 | 3,000 | 118 |
| 2009-06-30 | 121 | 121 | 111 | 120 | 32,000 | 120 |
| 2009-06-29 | 113 | 121 | 113 | 116 | 7,000 | 116 |
| 2009-06-26 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-06-25 | 113 | 117 | 113 | 117 | 6,000 | 117 |
| 2009-06-24 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2009-06-23 | 116 | 116 | 111 | 114 | 16,000 | 114 |
| 2009-06-22 | 120 | 126 | 120 | 121 | 18,000 | 121 |
| 2009-06-19 | 121 | 121 | 116 | 116 | 4,000 | 116 |
| 2009-06-18 | 115 | 116 | 115 | 115 | 9,000 | 115 |
| 2009-06-17 | 120 | 120 | 117 | 117 | 9,000 | 117 |
| 2009-06-16 | 122 | 122 | 120 | 120 | 21,000 | 120 |
| 2009-06-15 | 121 | 121 | 120 | 121 | 4,000 | 121 |
| 2009-06-12 | 125 | 125 | 122 | 122 | 3,000 | 122 |
| 2009-06-11 | 127 | 127 | 125 | 125 | 4,000 | 125 |
| 2009-06-10 | 125 | 125 | 121 | 122 | 7,000 | 122 |
| 2009-06-09 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-06-08 | 129 | 129 | 128 | 128 | 11,000 | 128 |
| 2009-06-05 | 127 | 133 | 127 | 132 | 4,000 | 132 |
| 2009-06-04 | 130 | 130 | 125 | 127 | 7,000 | 127 |
| 2009-06-03 | 118 | 133 | 118 | 133 | 21,000 | 133 |
| 2009-06-02 | 117 | 127 | 117 | 127 | 21,000 | 127 |
| 2009-06-01 | 109 | 118 | 109 | 115 | 10,000 | 115 |
| 2009-05-29 | 108 | 109 | 107 | 109 | 8,000 | 109 |
| 2009-05-28 | 108 | 108 | 105 | 108 | 13,000 | 108 |
| 2009-05-27 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2009-05-26 | 105 | 108 | 105 | 108 | 17,000 | 108 |
| 2009-05-25 | 108 | 108 | 105 | 108 | 7,000 | 108 |
| 2009-05-22 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2009-05-21 | 104 | 108 | 104 | 108 | 3,000 | 108 |
| 2009-05-20 | 102 | 105 | 102 | 105 | 16,000 | 105 |
| 2009-05-19 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2009-05-18 | 102 | 102 | 98 | 102 | 7,000 | 102 |
| 2009-05-15 | 100 | 109 | 100 | 101 | 9,000 | 101 |
| 2009-05-14 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-05-13 | 97 | 100 | 97 | 100 | 3,000 | 100 |
| 2009-05-12 | 96 | 98 | 96 | 98 | 5,000 | 98 |
| 2009-05-11 | 100 | 100 | 99 | 99 | 4,000 | 99 |
| 2009-05-08 | 99 | 100 | 99 | 99 | 7,000 | 99 |
| 2009-05-07 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-05-01 | 95 | 97 | 95 | 97 | 2,000 | 97 |
| 2009-04-30 | 99 | 99 | 95 | 98 | 11,000 | 98 |
| 2009-04-28 | 96 | 97 | 95 | 97 | 10,000 | 97 |
| 2009-04-27 | 96 | 98 | 95 | 95 | 15,000 | 95 |
| 2009-04-24 | 96 | 98 | 96 | 98 | 25,000 | 98 |
| 2009-04-23 | 96 | 96 | 96 | 96 | 6,000 | 96 |
| 2009-04-20 | 97 | 98 | 95 | 95 | 25,000 | 95 |
| 2009-04-17 | 93 | 94 | 91 | 94 | 9,000 | 94 |
| 2009-04-16 | 94 | 94 | 93 | 93 | 4,000 | 93 |
| 2009-04-15 | 99 | 99 | 94 | 94 | 11,000 | 94 |
| 2009-04-14 | 95 | 98 | 92 | 98 | 15,000 | 98 |
| 2009-04-10 | 92 | 94 | 92 | 94 | 5,000 | 94 |
| 2009-04-08 | 90 | 93 | 90 | 90 | 7,000 | 90 |
| 2009-04-06 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2009-04-03 | 97 | 97 | 94 | 94 | 6,000 | 94 |
| 2009-04-02 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-03-31 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2009-03-30 | 89 | 93 | 89 | 93 | 5,000 | 93 |
| 2009-03-25 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2009-03-24 | 94 | 95 | 94 | 95 | 7,000 | 95 |
| 2009-03-23 | 95 | 95 | 86 | 94 | 21,000 | 94 |
| 2009-03-19 | 94 | 94 | 90 | 90 | 4,000 | 90 |
| 2009-03-17 | 93 | 94 | 87 | 94 | 8,000 | 94 |
| 2009-03-16 | 86 | 95 | 86 | 95 | 8,000 | 95 |
| 2009-03-13 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2009-03-12 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2009-03-11 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-03-10 | 93 | 93 | 92 | 92 | 2,000 | 92 |
| 2009-03-09 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2009-03-06 | 92 | 98 | 92 | 98 | 17,000 | 98 |
| 2009-03-05 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-03-03 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2009-02-27 | 100 | 100 | 95 | 97 | 6,000 | 97 |
| 2009-02-26 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-02-25 | 99 | 99 | 93 | 93 | 6,000 | 93 |
| 2009-02-24 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-02-23 | 97 | 100 | 97 | 100 | 5,000 | 100 |
| 2009-02-20 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 2009-02-19 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-02-16 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-10 | 86 | 86 | 86 | 86 | 12,000 | 86 |
| 2009-02-09 | 86 | 95 | 86 | 95 | 4,000 | 95 |
| 2009-02-06 | 90 | 90 | 87 | 87 | 7,000 | 87 |
| 2009-02-05 | 97 | 97 | 89 | 89 | 12,000 | 89 |
| 2009-02-04 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-02-02 | 88 | 98 | 85 | 98 | 14,000 | 98 |
| 2009-01-30 | 91 | 91 | 91 | 91 | 4,000 | 91 |
| 2009-01-29 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2009-01-26 | 99 | 99 | 97 | 97 | 5,000 | 97 |
| 2009-01-23 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2009-01-22 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2009-01-21 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 2009-01-20 | 101 | 102 | 101 | 102 | 17,000 | 102 |
| 2009-01-19 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2009-01-16 | 99 | 100 | 99 | 100 | 3,000 | 100 |
| 2009-01-15 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-01-14 | 99 | 101 | 90 | 101 | 10,000 | 101 |
| 2009-01-13 | 100 | 100 | 97 | 99 | 10,000 | 99 |
| 2009-01-09 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2009-01-08 | 99 | 101 | 91 | 101 | 30,000 | 101 |
| 2009-01-07 | 100 | 100 | 99 | 100 | 13,000 | 100 |
| 2009-01-06 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-01-05 | 100 | 100 | 100 | 100 | 4,000 | 100 |
分割・併合履歴 ： [2005-11-25]1株→2株
