6837 (株)京写 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 212 | 213 | 211 | 211 | 32,000 | 211 |
| 2012-12-27 | 205 | 211 | 205 | 211 | 11,000 | 211 |
| 2012-12-26 | 203 | 208 | 202 | 208 | 11,000 | 208 |
| 2012-12-25 | 205 | 206 | 203 | 203 | 26,000 | 203 |
| 2012-12-21 | 212 | 212 | 205 | 206 | 42,000 | 206 |
| 2012-12-20 | 213 | 213 | 208 | 212 | 106,000 | 212 |
| 2012-12-19 | 214 | 214 | 208 | 211 | 41,000 | 211 |
| 2012-12-18 | 203 | 216 | 203 | 210 | 89,000 | 210 |
| 2012-12-17 | 200 | 208 | 193 | 201 | 106,000 | 201 |
| 2012-12-14 | 184 | 189 | 184 | 189 | 13,000 | 189 |
| 2012-12-13 | 180 | 182 | 180 | 181 | 7,000 | 181 |
| 2012-12-12 | 184 | 184 | 179 | 183 | 26,000 | 183 |
| 2012-12-11 | 184 | 184 | 181 | 183 | 23,000 | 183 |
| 2012-12-10 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2012-12-07 | 186 | 189 | 186 | 186 | 4,000 | 186 |
| 2012-12-06 | 190 | 190 | 186 | 186 | 20,000 | 186 |
| 2012-12-05 | 195 | 195 | 190 | 190 | 14,000 | 190 |
| 2012-12-04 | 198 | 198 | 193 | 197 | 33,000 | 197 |
| 2012-12-03 | 186 | 193 | 185 | 193 | 35,000 | 193 |
| 2012-11-30 | 185 | 185 | 182 | 182 | 103,000 | 182 |
| 2012-11-29 | 183 | 189 | 182 | 182 | 48,000 | 182 |
| 2012-11-28 | 196 | 196 | 184 | 184 | 39,000 | 184 |
| 2012-11-27 | 171 | 189 | 171 | 183 | 105,000 | 183 |
| 2012-11-26 | 168 | 168 | 166 | 168 | 21,000 | 168 |
| 2012-11-22 | 166 | 170 | 166 | 168 | 9,000 | 168 |
| 2012-11-21 | 170 | 173 | 166 | 166 | 20,000 | 166 |
| 2012-11-20 | 163 | 175 | 163 | 168 | 42,000 | 168 |
| 2012-11-19 | 160 | 161 | 156 | 161 | 35,000 | 161 |
| 2012-11-16 | 153 | 160 | 153 | 158 | 27,000 | 158 |
| 2012-11-15 | 150 | 155 | 150 | 155 | 12,000 | 155 |
| 2012-11-14 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2012-11-13 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2012-11-12 | 152 | 152 | 151 | 151 | 10,000 | 151 |
| 2012-11-09 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2012-11-08 | 158 | 158 | 154 | 154 | 13,000 | 154 |
| 2012-11-07 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2012-11-06 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-11-05 | 160 | 160 | 157 | 157 | 20,000 | 157 |
| 2012-11-02 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-11-01 | 159 | 159 | 159 | 159 | 12,000 | 159 |
| 2012-10-31 | 159 | 161 | 159 | 160 | 4,000 | 160 |
| 2012-10-30 | 161 | 161 | 159 | 159 | 6,000 | 159 |
| 2012-10-29 | 160 | 165 | 160 | 161 | 13,000 | 161 |
| 2012-10-26 | 160 | 161 | 159 | 159 | 6,000 | 159 |
| 2012-10-25 | 158 | 160 | 157 | 160 | 10,000 | 160 |
| 2012-10-24 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-10-23 | 159 | 159 | 157 | 157 | 7,000 | 157 |
| 2012-10-22 | 160 | 160 | 159 | 159 | 11,000 | 159 |
| 2012-10-19 | 157 | 160 | 157 | 160 | 4,000 | 160 |
| 2012-10-18 | 157 | 159 | 157 | 157 | 5,000 | 157 |
| 2012-10-17 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 2012-10-15 | 154 | 158 | 154 | 158 | 19,000 | 158 |
| 2012-10-12 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2012-10-11 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2012-10-10 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-10-09 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-10-04 | 161 | 162 | 158 | 162 | 6,000 | 162 |
| 2012-10-03 | 162 | 162 | 161 | 162 | 5,000 | 162 |
| 2012-10-02 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2012-10-01 | 165 | 166 | 165 | 165 | 6,000 | 165 |
| 2012-09-28 | 166 | 175 | 166 | 168 | 6,000 | 168 |
| 2012-09-27 | 166 | 166 | 166 | 166 | 18,000 | 166 |
| 2012-09-26 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2012-09-25 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2012-09-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-09-21 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2012-09-20 | 172 | 172 | 171 | 171 | 7,000 | 171 |
| 2012-09-19 | 170 | 172 | 170 | 172 | 4,000 | 172 |
| 2012-09-18 | 168 | 170 | 165 | 170 | 7,000 | 170 |
| 2012-09-14 | 172 | 173 | 170 | 170 | 4,000 | 170 |
| 2012-09-11 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 2012-09-10 | 173 | 173 | 173 | 173 | 9,000 | 173 |
| 2012-08-31 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-08-30 | 171 | 174 | 171 | 174 | 2,000 | 174 |
| 2012-08-29 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-08-28 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2012-08-27 | 172 | 172 | 170 | 172 | 6,000 | 172 |
| 2012-08-24 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2012-08-23 | 170 | 172 | 169 | 172 | 6,000 | 172 |
| 2012-08-21 | 171 | 173 | 171 | 173 | 7,000 | 173 |
| 2012-08-20 | 173 | 173 | 173 | 173 | 9,000 | 173 |
| 2012-08-17 | 172 | 174 | 171 | 174 | 4,000 | 174 |
| 2012-08-16 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2012-08-15 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2012-08-14 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2012-08-13 | 169 | 174 | 169 | 174 | 2,000 | 174 |
| 2012-08-10 | 166 | 169 | 166 | 169 | 2,000 | 169 |
| 2012-08-08 | 169 | 169 | 166 | 166 | 8,000 | 166 |
| 2012-08-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-08-06 | 168 | 169 | 166 | 169 | 5,000 | 169 |
| 2012-08-03 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-08-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-08-01 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2012-07-31 | 172 | 172 | 166 | 167 | 8,000 | 167 |
| 2012-07-27 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-07-26 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-07-25 | 175 | 175 | 165 | 165 | 9,000 | 165 |
| 2012-07-24 | 172 | 175 | 172 | 175 | 3,000 | 175 |
| 2012-07-23 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-07-20 | 177 | 178 | 173 | 173 | 36,000 | 173 |
| 2012-07-19 | 174 | 176 | 174 | 176 | 8,000 | 176 |
| 2012-07-18 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2012-07-17 | 173 | 174 | 172 | 172 | 6,000 | 172 |
| 2012-07-13 | 176 | 176 | 172 | 173 | 7,000 | 173 |
| 2012-07-12 | 176 | 177 | 176 | 176 | 11,000 | 176 |
| 2012-07-11 | 183 | 183 | 176 | 176 | 5,000 | 176 |
| 2012-07-10 | 174 | 175 | 174 | 175 | 17,000 | 175 |
| 2012-07-09 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-07-06 | 176 | 176 | 175 | 175 | 9,000 | 175 |
| 2012-07-05 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2012-07-04 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2012-07-03 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2012-07-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-06-29 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-06-28 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2012-06-26 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2012-06-25 | 179 | 179 | 177 | 178 | 5,000 | 178 |
| 2012-06-22 | 177 | 177 | 176 | 176 | 3,000 | 176 |
| 2012-06-20 | 181 | 184 | 180 | 182 | 15,000 | 182 |
| 2012-06-19 | 179 | 179 | 176 | 176 | 2,000 | 176 |
| 2012-06-18 | 166 | 180 | 166 | 180 | 8,000 | 180 |
| 2012-06-15 | 160 | 160 | 157 | 157 | 8,000 | 157 |
| 2012-06-14 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-06-13 | 156 | 156 | 150 | 155 | 18,000 | 155 |
| 2012-06-12 | 159 | 159 | 157 | 157 | 8,000 | 157 |
| 2012-06-11 | 154 | 158 | 154 | 158 | 4,000 | 158 |
| 2012-06-08 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2012-06-06 | 156 | 159 | 155 | 159 | 9,000 | 159 |
| 2012-06-05 | 148 | 153 | 148 | 153 | 16,000 | 153 |
| 2012-06-04 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2012-06-01 | 155 | 155 | 151 | 155 | 11,000 | 155 |
| 2012-05-31 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-05-30 | 159 | 159 | 155 | 158 | 10,000 | 158 |
| 2012-05-29 | 160 | 165 | 158 | 160 | 6,000 | 160 |
| 2012-05-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-05-25 | 172 | 172 | 165 | 165 | 7,000 | 165 |
| 2012-05-24 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-05-22 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-05-21 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2012-05-18 | 168 | 168 | 166 | 166 | 10,000 | 166 |
| 2012-05-17 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 2012-05-16 | 168 | 175 | 168 | 175 | 3,000 | 175 |
| 2012-05-15 | 178 | 178 | 169 | 171 | 6,000 | 171 |
| 2012-05-14 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-05-11 | 189 | 189 | 188 | 188 | 8,000 | 188 |
| 2012-05-02 | 206 | 206 | 202 | 202 | 3,000 | 202 |
| 2012-05-01 | 207 | 207 | 203 | 203 | 28,000 | 203 |
| 2012-04-27 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2012-04-26 | 195 | 196 | 190 | 196 | 6,000 | 196 |
| 2012-04-25 | 189 | 194 | 189 | 194 | 2,000 | 194 |
| 2012-04-20 | 183 | 188 | 183 | 188 | 7,000 | 188 |
| 2012-04-19 | 181 | 181 | 178 | 178 | 3,000 | 178 |
| 2012-04-18 | 176 | 181 | 176 | 181 | 2,000 | 181 |
| 2012-04-17 | 185 | 185 | 177 | 177 | 3,000 | 177 |
| 2012-04-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-04-11 | 178 | 178 | 175 | 175 | 8,000 | 175 |
| 2012-04-10 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2012-04-09 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2012-04-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-04-05 | 185 | 185 | 181 | 185 | 12,000 | 185 |
| 2012-04-04 | 190 | 190 | 187 | 187 | 15,000 | 187 |
| 2012-04-03 | 192 | 192 | 190 | 190 | 7,000 | 190 |
| 2012-04-02 | 196 | 196 | 192 | 192 | 8,000 | 192 |
| 2012-03-30 | 205 | 205 | 196 | 196 | 6,000 | 196 |
| 2012-03-29 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2012-03-27 | 202 | 210 | 202 | 210 | 6,000 | 210 |
| 2012-03-26 | 210 | 212 | 202 | 202 | 16,000 | 202 |
| 2012-03-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-03-22 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2012-03-21 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 2012-03-19 | 204 | 209 | 204 | 209 | 27,000 | 209 |
| 2012-03-16 | 203 | 203 | 202 | 203 | 8,000 | 203 |
| 2012-03-15 | 203 | 204 | 203 | 204 | 10,000 | 204 |
| 2012-03-14 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2012-03-13 | 198 | 201 | 198 | 201 | 27,000 | 201 |
| 2012-03-12 | 198 | 198 | 195 | 198 | 13,000 | 198 |
| 2012-03-09 | 191 | 197 | 191 | 197 | 15,000 | 197 |
| 2012-03-08 | 192 | 196 | 190 | 191 | 12,000 | 191 |
| 2012-03-07 | 192 | 197 | 192 | 197 | 16,000 | 197 |
| 2012-03-06 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2012-03-05 | 197 | 197 | 192 | 195 | 4,000 | 195 |
| 2012-03-02 | 191 | 192 | 187 | 192 | 8,000 | 192 |
| 2012-03-01 | 198 | 198 | 193 | 197 | 15,000 | 197 |
| 2012-02-29 | 197 | 198 | 195 | 195 | 9,000 | 195 |
| 2012-02-28 | 196 | 198 | 195 | 195 | 20,000 | 195 |
| 2012-02-27 | 200 | 201 | 195 | 195 | 17,000 | 195 |
| 2012-02-24 | 197 | 198 | 187 | 198 | 31,000 | 198 |
| 2012-02-23 | 200 | 200 | 195 | 196 | 7,000 | 196 |
| 2012-02-22 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2012-02-21 | 198 | 200 | 192 | 200 | 28,000 | 200 |
| 2012-02-20 | 195 | 197 | 192 | 197 | 36,000 | 197 |
| 2012-02-17 | 190 | 196 | 189 | 194 | 59,000 | 194 |
| 2012-02-16 | 189 | 189 | 185 | 185 | 7,000 | 185 |
| 2012-02-15 | 193 | 193 | 187 | 190 | 33,000 | 190 |
| 2012-02-14 | 192 | 192 | 192 | 192 | 8,000 | 192 |
| 2012-02-13 | 181 | 189 | 180 | 189 | 18,000 | 189 |
| 2012-02-10 | 185 | 187 | 184 | 185 | 21,000 | 185 |
| 2012-02-09 | 175 | 180 | 174 | 179 | 23,000 | 179 |
| 2012-02-08 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2012-02-07 | 175 | 175 | 174 | 175 | 5,000 | 175 |
| 2012-02-06 | 174 | 176 | 174 | 176 | 8,000 | 176 |
| 2012-02-03 | 174 | 174 | 170 | 170 | 17,000 | 170 |
| 2012-02-02 | 165 | 175 | 165 | 175 | 36,000 | 175 |
| 2012-02-01 | 166 | 166 | 165 | 165 | 8,000 | 165 |
| 2012-01-31 | 162 | 169 | 161 | 167 | 52,000 | 167 |
| 2012-01-30 | 158 | 160 | 157 | 157 | 8,000 | 157 |
| 2012-01-27 | 155 | 159 | 155 | 159 | 9,000 | 159 |
| 2012-01-26 | 157 | 157 | 154 | 154 | 6,000 | 154 |
| 2012-01-25 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-01-24 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2012-01-23 | 162 | 162 | 155 | 160 | 23,000 | 160 |
| 2012-01-20 | 153 | 165 | 153 | 160 | 28,000 | 160 |
| 2012-01-19 | 147 | 153 | 146 | 150 | 33,000 | 150 |
| 2012-01-18 | 145 | 146 | 145 | 146 | 4,000 | 146 |
| 2012-01-17 | 144 | 145 | 140 | 145 | 14,000 | 145 |
| 2012-01-16 | 142 | 144 | 142 | 142 | 14,000 | 142 |
| 2012-01-13 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2012-01-12 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2012-01-11 | 137 | 139 | 137 | 139 | 7,000 | 139 |
| 2012-01-10 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2012-01-06 | 137 | 139 | 134 | 137 | 7,000 | 137 |
| 2012-01-05 | 139 | 139 | 134 | 134 | 4,000 | 134 |
| 2012-01-04 | 139 | 139 | 139 | 139 | 1,000 | 139 |
分割・併合履歴 ： [2005-11-25]1株→2株
