6837 (株)京写 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 137 | 139 | 137 | 139 | 2,000 | 139 |
| 2011-12-29 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2011-12-26 | 140 | 140 | 136 | 136 | 36,000 | 136 |
| 2011-12-22 | 140 | 141 | 140 | 141 | 9,000 | 141 |
| 2011-12-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-12-20 | 140 | 140 | 138 | 138 | 18,000 | 138 |
| 2011-12-19 | 139 | 139 | 130 | 139 | 14,000 | 139 |
| 2011-12-16 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 2011-12-14 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2011-12-13 | 138 | 139 | 137 | 139 | 4,000 | 139 |
| 2011-12-12 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2011-12-09 | 138 | 139 | 137 | 139 | 12,000 | 139 |
| 2011-12-08 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2011-12-07 | 136 | 136 | 135 | 135 | 13,000 | 135 |
| 2011-12-06 | 136 | 136 | 135 | 136 | 6,000 | 136 |
| 2011-12-05 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2011-12-02 | 133 | 135 | 133 | 134 | 11,000 | 134 |
| 2011-12-01 | 135 | 135 | 135 | 135 | 10,000 | 135 |
| 2011-11-30 | 132 | 134 | 132 | 134 | 12,000 | 134 |
| 2011-11-29 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2011-11-28 | 125 | 126 | 121 | 126 | 22,000 | 126 |
| 2011-11-25 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2011-11-22 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2011-11-21 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 2011-11-18 | 123 | 123 | 122 | 122 | 3,000 | 122 |
| 2011-11-17 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2011-11-16 | 126 | 126 | 123 | 124 | 5,000 | 124 |
| 2011-11-15 | 131 | 131 | 126 | 130 | 3,000 | 130 |
| 2011-11-14 | 130 | 131 | 130 | 130 | 4,000 | 130 |
| 2011-11-11 | 130 | 130 | 125 | 129 | 15,000 | 129 |
| 2011-11-10 | 137 | 137 | 128 | 128 | 8,000 | 128 |
| 2011-11-09 | 140 | 140 | 137 | 137 | 11,000 | 137 |
| 2011-11-08 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2011-11-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-11-04 | 146 | 146 | 139 | 139 | 22,000 | 139 |
| 2011-11-02 | 145 | 146 | 145 | 146 | 5,000 | 146 |
| 2011-11-01 | 147 | 148 | 147 | 148 | 7,000 | 148 |
| 2011-10-31 | 150 | 150 | 147 | 148 | 14,000 | 148 |
| 2011-10-28 | 153 | 154 | 151 | 151 | 53,000 | 151 |
| 2011-10-26 | 150 | 152 | 150 | 152 | 4,000 | 152 |
| 2011-10-25 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2011-10-21 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2011-10-20 | 153 | 153 | 150 | 150 | 10,000 | 150 |
| 2011-10-19 | 150 | 153 | 150 | 153 | 2,000 | 153 |
| 2011-10-17 | 151 | 151 | 150 | 150 | 16,000 | 150 |
| 2011-10-14 | 153 | 153 | 148 | 151 | 6,000 | 151 |
| 2011-10-13 | 154 | 156 | 154 | 156 | 11,000 | 156 |
| 2011-10-12 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-10-11 | 152 | 152 | 151 | 151 | 2,000 | 151 |
| 2011-10-07 | 148 | 149 | 148 | 148 | 14,000 | 148 |
| 2011-10-06 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2011-10-05 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2011-10-04 | 155 | 155 | 151 | 152 | 7,000 | 152 |
| 2011-10-03 | 154 | 154 | 153 | 153 | 3,000 | 153 |
| 2011-09-30 | 158 | 158 | 155 | 155 | 5,000 | 155 |
| 2011-09-29 | 153 | 158 | 153 | 158 | 5,000 | 158 |
| 2011-09-28 | 154 | 159 | 154 | 155 | 3,000 | 155 |
| 2011-09-27 | 152 | 155 | 151 | 154 | 22,000 | 154 |
| 2011-09-26 | 157 | 158 | 152 | 152 | 25,000 | 152 |
| 2011-09-22 | 157 | 165 | 157 | 165 | 3,000 | 165 |
| 2011-09-21 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2011-09-20 | 164 | 166 | 164 | 165 | 9,000 | 165 |
| 2011-09-16 | 160 | 164 | 160 | 164 | 5,000 | 164 |
| 2011-09-15 | 156 | 161 | 156 | 161 | 4,000 | 161 |
| 2011-09-14 | 162 | 162 | 160 | 160 | 4,000 | 160 |
| 2011-09-13 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2011-09-12 | 152 | 154 | 152 | 154 | 5,000 | 154 |
| 2011-09-09 | 158 | 158 | 152 | 152 | 12,000 | 152 |
| 2011-09-06 | 159 | 159 | 157 | 159 | 5,000 | 159 |
| 2011-09-02 | 164 | 164 | 161 | 161 | 5,000 | 161 |
| 2011-09-01 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2011-08-31 | 163 | 163 | 158 | 158 | 3,000 | 158 |
| 2011-08-30 | 160 | 163 | 160 | 163 | 8,000 | 163 |
| 2011-08-24 | 155 | 160 | 155 | 160 | 8,000 | 160 |
| 2011-08-22 | 160 | 164 | 160 | 164 | 33,000 | 164 |
| 2011-08-19 | 155 | 155 | 154 | 154 | 3,000 | 154 |
| 2011-08-18 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2011-08-17 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2011-08-16 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2011-08-15 | 157 | 157 | 153 | 153 | 4,000 | 153 |
| 2011-08-11 | 156 | 156 | 152 | 152 | 13,000 | 152 |
| 2011-08-10 | 158 | 160 | 158 | 160 | 4,000 | 160 |
| 2011-08-09 | 154 | 163 | 153 | 163 | 53,000 | 163 |
| 2011-08-08 | 161 | 161 | 157 | 158 | 6,000 | 158 |
| 2011-08-05 | 160 | 166 | 153 | 166 | 27,000 | 166 |
| 2011-08-04 | 167 | 170 | 166 | 170 | 8,000 | 170 |
| 2011-08-03 | 170 | 170 | 167 | 168 | 9,000 | 168 |
| 2011-08-02 | 175 | 175 | 172 | 172 | 5,000 | 172 |
| 2011-08-01 | 179 | 179 | 168 | 175 | 32,000 | 175 |
| 2011-07-29 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2011-07-28 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-07-27 | 185 | 187 | 185 | 186 | 17,000 | 186 |
| 2011-07-26 | 185 | 190 | 185 | 190 | 7,000 | 190 |
| 2011-07-25 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2011-07-22 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2011-07-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-07-20 | 186 | 189 | 186 | 188 | 14,000 | 188 |
| 2011-07-19 | 182 | 185 | 182 | 183 | 15,000 | 183 |
| 2011-07-15 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2011-07-13 | 185 | 187 | 185 | 185 | 20,000 | 185 |
| 2011-07-12 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2011-07-11 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2011-07-08 | 192 | 194 | 191 | 191 | 15,000 | 191 |
| 2011-07-07 | 192 | 192 | 192 | 192 | 12,000 | 192 |
| 2011-07-06 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2011-07-04 | 194 | 194 | 191 | 194 | 17,000 | 194 |
| 2011-07-01 | 193 | 193 | 190 | 190 | 23,000 | 190 |
| 2011-06-30 | 193 | 193 | 190 | 190 | 2,000 | 190 |
| 2011-06-29 | 189 | 193 | 189 | 193 | 3,000 | 193 |
| 2011-06-28 | 192 | 192 | 187 | 188 | 3,000 | 188 |
| 2011-06-27 | 185 | 189 | 185 | 189 | 12,000 | 189 |
| 2011-06-24 | 183 | 185 | 183 | 185 | 13,000 | 185 |
| 2011-06-23 | 185 | 185 | 183 | 183 | 4,000 | 183 |
| 2011-06-22 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-06-20 | 189 | 189 | 187 | 187 | 13,000 | 187 |
| 2011-06-17 | 196 | 196 | 188 | 188 | 17,000 | 188 |
| 2011-06-16 | 192 | 195 | 192 | 195 | 10,000 | 195 |
| 2011-06-15 | 191 | 195 | 189 | 193 | 14,000 | 193 |
| 2011-06-14 | 191 | 191 | 187 | 191 | 11,000 | 191 |
| 2011-06-13 | 184 | 189 | 184 | 188 | 22,000 | 188 |
| 2011-06-10 | 185 | 185 | 181 | 181 | 18,000 | 181 |
| 2011-06-09 | 172 | 180 | 172 | 180 | 11,000 | 180 |
| 2011-06-08 | 176 | 176 | 170 | 172 | 14,000 | 172 |
| 2011-06-07 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2011-06-06 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2011-06-03 | 185 | 187 | 178 | 179 | 15,000 | 179 |
| 2011-06-02 | 174 | 185 | 174 | 185 | 24,000 | 185 |
| 2011-06-01 | 175 | 175 | 170 | 170 | 9,000 | 170 |
| 2011-05-31 | 175 | 178 | 175 | 175 | 5,000 | 175 |
| 2011-05-30 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-05-27 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-05-26 | 171 | 175 | 168 | 175 | 8,000 | 175 |
| 2011-05-25 | 174 | 174 | 172 | 172 | 5,000 | 172 |
| 2011-05-24 | 175 | 176 | 172 | 172 | 6,000 | 172 |
| 2011-05-23 | 180 | 180 | 170 | 180 | 10,000 | 180 |
| 2011-05-20 | 180 | 180 | 179 | 179 | 53,000 | 179 |
| 2011-05-19 | 189 | 189 | 182 | 182 | 3,000 | 182 |
| 2011-05-18 | 177 | 180 | 177 | 180 | 7,000 | 180 |
| 2011-05-17 | 179 | 180 | 174 | 178 | 13,000 | 178 |
| 2011-05-16 | 187 | 187 | 179 | 179 | 28,000 | 179 |
| 2011-05-13 | 191 | 191 | 185 | 186 | 32,000 | 186 |
| 2011-05-12 | 200 | 200 | 190 | 194 | 214,000 | 194 |
| 2011-05-11 | 218 | 219 | 215 | 216 | 24,000 | 216 |
| 2011-05-10 | 215 | 219 | 215 | 216 | 63,000 | 216 |
| 2011-05-09 | 214 | 215 | 210 | 214 | 10,000 | 214 |
| 2011-05-06 | 215 | 215 | 214 | 215 | 37,000 | 215 |
| 2011-05-02 | 211 | 216 | 211 | 213 | 38,000 | 213 |
| 2011-04-28 | 214 | 215 | 212 | 214 | 22,000 | 214 |
| 2011-04-27 | 213 | 215 | 210 | 211 | 98,000 | 211 |
| 2011-04-26 | 207 | 210 | 205 | 209 | 14,000 | 209 |
| 2011-04-25 | 208 | 208 | 204 | 204 | 9,000 | 204 |
| 2011-04-22 | 208 | 210 | 201 | 202 | 25,000 | 202 |
| 2011-04-21 | 218 | 220 | 202 | 206 | 168,000 | 206 |
| 2011-04-20 | 190 | 192 | 190 | 192 | 15,000 | 192 |
| 2011-04-19 | 187 | 190 | 187 | 189 | 11,000 | 189 |
| 2011-04-18 | 191 | 193 | 184 | 189 | 24,000 | 189 |
| 2011-04-15 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-04-14 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2011-04-13 | 180 | 186 | 180 | 186 | 9,000 | 186 |
| 2011-04-12 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2011-04-11 | 182 | 182 | 181 | 182 | 4,000 | 182 |
| 2011-04-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-04-06 | 182 | 182 | 181 | 181 | 10,000 | 181 |
| 2011-04-05 | 190 | 190 | 184 | 184 | 18,000 | 184 |
| 2011-04-04 | 190 | 190 | 182 | 187 | 17,000 | 187 |
| 2011-04-01 | 195 | 195 | 190 | 190 | 14,000 | 190 |
| 2011-03-31 | 190 | 195 | 190 | 190 | 39,000 | 190 |
| 2011-03-30 | 180 | 184 | 180 | 183 | 14,000 | 183 |
| 2011-03-29 | 175 | 178 | 175 | 178 | 5,000 | 178 |
| 2011-03-28 | 187 | 187 | 183 | 183 | 13,000 | 183 |
| 2011-03-25 | 186 | 190 | 185 | 185 | 26,000 | 185 |
| 2011-03-24 | 188 | 189 | 183 | 185 | 26,000 | 185 |
| 2011-03-23 | 191 | 195 | 189 | 190 | 42,000 | 190 |
| 2011-03-22 | 189 | 200 | 189 | 192 | 91,000 | 192 |
| 2011-03-18 | 156 | 185 | 156 | 185 | 72,000 | 185 |
| 2011-03-17 | 138 | 149 | 134 | 147 | 88,000 | 147 |
| 2011-03-16 | 131 | 148 | 131 | 138 | 77,000 | 138 |
| 2011-03-15 | 135 | 136 | 115 | 126 | 228,000 | 126 |
| 2011-03-14 | 170 | 178 | 160 | 165 | 126,000 | 165 |
| 2011-03-11 | 204 | 210 | 202 | 205 | 31,000 | 205 |
| 2011-03-10 | 216 | 216 | 210 | 210 | 17,000 | 210 |
| 2011-03-09 | 219 | 219 | 218 | 218 | 19,000 | 218 |
| 2011-03-08 | 217 | 217 | 215 | 215 | 12,000 | 215 |
| 2011-03-07 | 218 | 219 | 216 | 217 | 17,000 | 217 |
| 2011-03-04 | 216 | 220 | 216 | 218 | 34,000 | 218 |
| 2011-03-03 | 215 | 217 | 213 | 215 | 54,000 | 215 |
| 2011-03-02 | 213 | 214 | 212 | 213 | 23,000 | 213 |
| 2011-03-01 | 219 | 221 | 216 | 217 | 34,000 | 217 |
| 2011-02-28 | 213 | 219 | 213 | 219 | 18,000 | 219 |
| 2011-02-25 | 210 | 212 | 208 | 212 | 20,000 | 212 |
| 2011-02-24 | 221 | 223 | 210 | 212 | 69,000 | 212 |
| 2011-02-23 | 220 | 222 | 219 | 221 | 25,000 | 221 |
| 2011-02-22 | 231 | 231 | 223 | 224 | 84,000 | 224 |
| 2011-02-21 | 236 | 236 | 234 | 234 | 24,000 | 234 |
| 2011-02-18 | 237 | 238 | 234 | 236 | 29,000 | 236 |
| 2011-02-17 | 240 | 244 | 238 | 238 | 39,000 | 238 |
| 2011-02-16 | 239 | 243 | 238 | 242 | 28,000 | 242 |
| 2011-02-15 | 238 | 239 | 235 | 238 | 19,000 | 238 |
| 2011-02-14 | 233 | 238 | 233 | 238 | 45,000 | 238 |
| 2011-02-10 | 232 | 233 | 230 | 233 | 18,000 | 233 |
| 2011-02-09 | 235 | 235 | 232 | 232 | 26,000 | 232 |
| 2011-02-08 | 236 | 237 | 235 | 236 | 22,000 | 236 |
| 2011-02-07 | 242 | 242 | 235 | 239 | 13,000 | 239 |
| 2011-02-04 | 245 | 247 | 237 | 238 | 39,000 | 238 |
| 2011-02-03 | 237 | 248 | 236 | 242 | 139,000 | 242 |
| 2011-02-02 | 228 | 234 | 228 | 234 | 57,000 | 234 |
| 2011-02-01 | 235 | 237 | 228 | 229 | 60,000 | 229 |
| 2011-01-31 | 222 | 236 | 222 | 236 | 99,000 | 236 |
| 2011-01-28 | 225 | 226 | 220 | 225 | 28,000 | 225 |
| 2011-01-27 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2011-01-26 | 227 | 227 | 227 | 227 | 7,000 | 227 |
| 2011-01-25 | 223 | 226 | 221 | 224 | 22,000 | 224 |
| 2011-01-24 | 217 | 220 | 215 | 220 | 23,000 | 220 |
| 2011-01-21 | 223 | 225 | 213 | 220 | 92,000 | 220 |
| 2011-01-20 | 232 | 232 | 228 | 230 | 20,000 | 230 |
| 2011-01-19 | 229 | 232 | 228 | 232 | 36,000 | 232 |
| 2011-01-18 | 224 | 230 | 216 | 228 | 57,000 | 228 |
| 2011-01-17 | 229 | 229 | 223 | 224 | 44,000 | 224 |
| 2011-01-14 | 230 | 230 | 222 | 230 | 68,000 | 230 |
| 2011-01-13 | 235 | 235 | 228 | 232 | 44,000 | 232 |
| 2011-01-12 | 239 | 239 | 233 | 233 | 45,000 | 233 |
| 2011-01-11 | 224 | 244 | 222 | 238 | 143,000 | 238 |
| 2011-01-07 | 230 | 230 | 224 | 227 | 94,000 | 227 |
| 2011-01-06 | 237 | 245 | 229 | 235 | 215,000 | 235 |
| 2011-01-05 | 214 | 225 | 214 | 225 | 124,000 | 225 |
| 2011-01-04 | 208 | 215 | 206 | 210 | 89,000 | 210 |
分割・併合履歴 ： [2005-11-25]1株→2株
