6837 (株)京写の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	204	206	201	206	85,000	206
2010-12-29	199	202	198	198	41,000	198
2010-12-28	200	202	199	202	40,000	202
2010-12-27	200	200	198	200	25,000	200
2010-12-24	200	200	197	198	25,000	198
2010-12-22	202	202	198	200	21,000	200
2010-12-21	205	205	197	202	31,000	202
2010-12-20	205	210	203	204	24,000	204
2010-12-17	204	204	202	204	17,000	204
2010-12-16	211	211	204	204	54,000	204
2010-12-15	218	220	210	211	64,000	211
2010-12-14	206	215	206	215	36,000	215
2010-12-13	201	206	200	205	32,000	205
2010-12-10	198	201	197	201	35,000	201
2010-12-09	194	197	194	197	13,000	197
2010-12-08	200	200	193	193	18,000	193
2010-12-07	194	194	191	193	14,000	193
2010-12-06	195	199	194	194	20,000	194
2010-12-03	193	193	191	192	42,000	192
2010-12-02	199	199	190	194	13,000	194
2010-12-01	199	199	195	198	18,000	198
2010-11-30	198	202	195	196	69,000	196
2010-11-29	191	195	191	192	26,000	192
2010-11-26	190	190	186	187	8,000	187
2010-11-25	187	191	187	191	24,000	191
2010-11-24	182	184	180	184	14,000	184
2010-11-22	183	188	181	185	40,000	185
2010-11-19	181	181	181	181	4,000	181
2010-11-18	180	181	180	180	7,000	180
2010-11-17	183	183	180	181	9,000	181
2010-11-16	180	183	180	182	30,000	182
2010-11-15	180	180	180	180	1,000	180
2010-11-12	182	182	181	181	2,000	181
2010-11-11	183	184	180	181	12,000	181
2010-11-10	179	180	179	179	19,000	179
2010-11-09	179	179	177	178	15,000	178
2010-11-08	180	181	179	179	14,000	179
2010-11-05	178	179	178	179	9,000	179
2010-11-04	181	181	176	178	17,000	178
2010-11-02	178	183	178	180	10,000	180
2010-11-01	187	188	177	178	33,000	178
2010-10-29	185	185	175	185	18,000	185
2010-10-28	177	185	177	185	20,000	185
2010-10-27	176	176	176	176	6,000	176
2010-10-26	178	180	177	178	10,000	178
2010-10-25	179	179	178	178	4,000	178
2010-10-22	178	179	178	179	4,000	179
2010-10-21	180	180	179	179	6,000	179
2010-10-20	181	182	179	179	14,000	179
2010-10-19	180	181	180	181	7,000	181
2010-10-18	184	184	178	180	12,000	180
2010-10-15	186	188	178	180	38,000	180
2010-10-14	195	195	181	187	51,000	187
2010-10-13	202	202	188	192	42,000	192
2010-10-12	205	213	200	204	224,000	204
2010-10-08	180	192	177	192	45,000	192
2010-10-07	182	182	176	176	12,000	176
2010-10-06	176	183	176	183	20,000	183
2010-10-05	175	179	175	179	13,000	179
2010-10-04	171	175	170	170	11,000	170
2010-10-01	175	175	171	172	15,000	172
2010-09-30	179	179	175	175	17,000	175
2010-09-29	184	184	177	179	10,000	179
2010-09-28	183	184	180	184	7,000	184
2010-09-27	183	183	183	183	1,000	183
2010-09-24	183	184	181	184	17,000	184
2010-09-22	187	187	183	186	13,000	186
2010-09-21	184	187	184	184	34,000	184
2010-09-17	174	179	171	179	29,000	179
2010-09-16	173	173	170	170	9,000	170
2010-09-15	171	173	168	173	6,000	173
2010-09-14	174	174	173	173	2,000	173
2010-09-13	171	176	171	174	16,000	174
2010-09-10	167	169	167	169	6,000	169
2010-09-09	167	167	166	167	5,000	167
2010-09-07	168	170	167	170	4,000	170
2010-09-06	167	170	167	170	10,000	170
2010-09-03	166	167	166	166	8,000	166
2010-09-02	165	166	165	166	7,000	166
2010-09-01	162	163	162	162	11,000	162
2010-08-31	170	170	160	164	33,000	164
2010-08-30	166	172	166	169	22,000	169
2010-08-27	166	171	165	171	24,000	171
2010-08-26	169	176	169	176	5,000	176
2010-08-25	176	176	167	170	15,000	170
2010-08-24	173	177	173	176	4,000	176
2010-08-23	173	175	171	171	7,000	171
2010-08-20	179	180	179	180	14,000	180
2010-08-19	176	178	176	178	3,000	178
2010-08-18	175	175	172	175	7,000	175
2010-08-16	173	177	173	177	8,000	177
2010-08-13	179	179	173	178	6,000	178
2010-08-12	180	180	167	174	32,000	174
2010-08-11	181	186	175	186	25,000	186
2010-08-10	185	185	185	185	1,000	185
2010-08-09	189	189	186	186	11,000	186
2010-08-06	188	188	188	188	3,000	188
2010-08-05	193	193	189	189	8,000	189
2010-08-04	196	196	193	193	17,000	193
2010-08-03	208	208	192	199	16,000	199
2010-08-02	209	213	203	210	25,000	210
2010-07-30	190	195	187	195	17,000	195
2010-07-29	187	187	181	187	18,000	187
2010-07-28	179	194	178	194	35,000	194
2010-07-27	181	181	179	179	9,000	179
2010-07-26	182	184	181	181	9,000	181
2010-07-23	182	183	180	180	15,000	180
2010-07-22	184	185	176	180	8,000	180
2010-07-21	182	185	180	185	15,000	185
2010-07-20	192	192	181	186	27,000	186
2010-07-16	190	190	186	186	5,000	186
2010-07-15	196	196	190	190	8,000	190
2010-07-14	190	191	190	190	6,000	190
2010-07-13	200	200	190	190	4,000	190
2010-07-12	191	191	183	190	9,000	190
2010-07-09	191	194	191	194	13,000	194
2010-07-08	189	191	185	191	8,000	191
2010-07-07	187	187	184	184	10,000	184
2010-07-06	187	187	180	187	23,000	187
2010-07-05	185	188	183	188	23,000	188
2010-07-02	187	190	182	186	35,000	186
2010-07-01	194	194	191	192	7,000	192
2010-06-30	198	198	185	194	22,000	194
2010-06-29	198	198	198	198	6,000	198
2010-06-28	195	195	195	195	2,000	195
2010-06-25	210	210	203	203	8,000	203
2010-06-24	210	210	202	207	21,000	207
2010-06-23	205	210	200	210	22,000	210
2010-06-22	208	211	207	207	29,000	207
2010-06-21	218	220	215	218	17,000	218
2010-06-18	218	218	216	217	7,000	217
2010-06-17	225	225	220	220	5,000	220
2010-06-16	219	227	218	225	35,000	225
2010-06-15	220	221	213	213	16,000	213
2010-06-14	213	220	213	218	4,000	218
2010-06-11	226	227	210	210	21,000	210
2010-06-10	208	210	208	210	5,000	210
2010-06-09	218	218	202	205	24,000	205
2010-06-08	220	220	215	215	18,000	215
2010-06-07	217	225	215	225	50,000	225
2010-06-04	224	225	222	225	17,000	225
2010-06-03	213	222	213	221	19,000	221
2010-06-02	223	223	208	212	28,000	212
2010-06-01	225	227	221	224	20,000	224
2010-05-31	213	225	213	222	20,000	222
2010-05-28	215	228	208	222	53,000	222
2010-05-27	200	203	195	202	44,000	202
2010-05-26	200	208	195	199	36,000	199
2010-05-25	210	210	195	200	17,000	200
2010-05-24	219	219	210	210	35,000	210
2010-05-21	189	203	188	203	61,000	203
2010-05-20	220	220	206	210	36,000	210
2010-05-19	195	232	186	232	80,000	232
2010-05-18	233	233	191	203	118,000	203
2010-05-17	249	249	222	240	90,000	240
2010-05-14	253	255	249	255	24,000	255
2010-05-13	260	260	254	255	24,000	255
2010-05-12	260	268	252	258	39,000	258
2010-05-11	257	267	257	265	43,000	265
2010-05-10	250	256	249	254	32,000	254
2010-05-07	241	252	241	252	74,000	252
2010-05-06	279	279	260	270	76,000	270
2010-04-30	287	287	275	282	49,000	282
2010-04-28	284	284	276	284	57,000	284
2010-04-27	280	290	280	289	90,000	289
2010-04-26	281	289	277	281	95,000	281
2010-04-23	280	280	273	276	22,000	276
2010-04-22	280	280	275	280	20,000	280
2010-04-21	277	283	277	283	34,000	283
2010-04-20	286	295	274	278	151,000	278
2010-04-19	270	288	268	287	114,000	287
2010-04-16	284	284	273	279	53,000	279
2010-04-15	268	282	265	282	156,000	282
2010-04-14	257	263	253	263	83,000	263
2010-04-13	259	259	256	257	33,000	257
2010-04-12	266	268	259	259	94,000	259
2010-04-09	265	272	262	266	56,000	266
2010-04-08	263	270	260	268	79,000	268
2010-04-07	264	275	263	269	43,000	269
2010-04-06	275	276	254	266	101,000	266
2010-04-05	286	286	277	278	73,000	278
2010-04-02	271	290	271	280	226,000	280
2010-04-01	271	272	265	271	97,000	271
2010-03-31	270	283	263	271	254,000	271
2010-03-30	272	274	260	274	170,000	274
2010-03-29	263	274	261	274	133,000	274
2010-03-26	274	274	262	265	148,000	265
2010-03-25	273	282	264	272	521,000	272
2010-03-24	237	259	225	257	340,000	257
2010-03-23	230	236	222	234	106,000	234
2010-03-19	233	242	222	234	195,000	234
2010-03-18	214	229	206	229	162,000	229
2010-03-17	206	220	205	213	157,000	213
2010-03-16	204	212	203	206	78,000	206
2010-03-15	191	200	191	200	58,000	200
2010-03-12	188	190	188	190	27,000	190
2010-03-11	189	190	186	190	14,000	190
2010-03-10	188	190	185	188	48,000	188
2010-03-09	189	190	189	190	24,000	190
2010-03-08	190	194	189	190	25,000	190
2010-03-05	190	191	189	190	25,000	190
2010-03-04	198	199	183	190	67,000	190
2010-03-03	193	200	192	195	48,000	195
2010-03-02	192	197	192	192	56,000	192
2010-03-01	181	195	180	194	75,000	194
2010-02-26	190	190	184	187	38,000	187
2010-02-25	204	204	181	190	93,000	190
2010-02-24	209	228	190	196	289,000	196
2010-02-23	188	215	183	214	710,000	214
2010-02-22	175	189	175	180	104,000	180
2010-02-19	168	175	168	174	31,000	174
2010-02-18	168	170	168	170	11,000	170
2010-02-17	165	167	164	166	6,000	166
2010-02-16	160	164	160	164	5,000	164
2010-02-15	168	168	158	160	11,000	160
2010-02-12	169	169	168	168	3,000	168
2010-02-10	158	158	158	158	1,000	158
2010-02-09	159	159	156	156	17,000	156
2010-02-08	162	162	160	160	5,000	160
2010-02-05	161	162	161	162	2,000	162
2010-02-04	165	165	162	163	4,000	163
2010-02-03	164	176	164	168	39,000	168
2010-02-02	159	164	157	164	10,000	164
2010-02-01	157	165	155	155	30,000	155
2010-01-29	161	165	161	165	2,000	165
2010-01-28	157	163	157	158	23,000	158
2010-01-27	160	160	160	160	7,000	160
2010-01-26	155	159	153	153	21,000	153
2010-01-25	162	162	155	155	35,000	155
2010-01-22	163	165	162	162	4,000	162
2010-01-21	171	172	168	168	8,000	168
2010-01-20	170	175	161	165	40,000	165
2010-01-19	168	170	165	169	9,000	169
2010-01-18	172	172	167	170	16,000	170
2010-01-15	176	177	173	177	17,000	177
2010-01-14	173	175	170	175	58,000	175
2010-01-13	173	179	170	172	82,000	172
2010-01-12	152	175	152	173	124,000	173
2010-01-08	148	154	145	150	41,000	150
2010-01-07	136	153	135	145	106,000	145
2010-01-06	133	136	132	136	10,000	136
2010-01-05	132	136	132	133	36,000	133
2010-01-04	128	139	121	131	26,000	131

分割・併合履歴： [2005-11-25]1株→2株

6837 (株)京写 の時系列データ [2010年度]

6837 (株)京写の時系列データ [2010年度]