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

6837 (株)京写 の時系列データ [2011年度]

6837 (株)京写の時系列データ [2011年度]