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
