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

6837 (株)京写 の時系列データ [2012年度]

6837 (株)京写の時系列データ [2012年度]