6837 (株)京写 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031031531031557,000315
2013-12-2729631029630941,000309
2013-12-2629230129229933,000299
2013-12-25284304283287134,000287
2013-12-24295296280284145,000284
2013-12-20306306288297158,000297
2013-12-19311320306310148,000310
2013-12-18316318307309180,000309
2013-12-17292340287320832,000320
2013-12-16283295283293254,000293
2013-12-13273290271284138,000284
2013-12-1227227527027354,000273
2013-12-11269277269275134,000275
2013-12-10266272266270218,000270
2013-12-0926326626126139,000261
2013-12-0625626125626132,000261
2013-12-0525826125825856,000258
2013-12-0426626825826379,000263
2013-12-0326726926526827,000268
2013-12-0226927026326743,000267
2013-11-29261273261266143,000266
2013-11-2825826125826143,000261
2013-11-2725926325725749,000257
2013-11-2625925925725948,000259
2013-11-25254271254260149,000260
2013-11-2225325525325349,000253
2013-11-2125325425225224,000252
2013-11-2025225525225426,000254
2013-11-1925725725225426,000254
2013-11-1825525725325742,000257
2013-11-1525125325125122,000251
2013-11-1425125424925032,000250
2013-11-1325525525125118,000251
2013-11-1225125524925561,000255
2013-11-1125025124825119,000251
2013-11-0825025424925090,000250
2013-11-0724725024624633,000246
2013-11-0625225224724714,000247
2013-11-0524525324525355,000253
2013-11-0124524724424471,000244
2013-10-3124824824424550,000245
2013-10-3024524624224545,000245
2013-10-29247247238238116,000238
2013-10-2825325525025568,000255
2013-10-2524725124625191,000251
2013-10-24247248240244133,000244
2013-10-2324624723924038,000240
2013-10-2224324924024064,000240
2013-10-2123924423924328,000243
2013-10-1823624123623913,000239
2013-10-172382382382384,000238
2013-10-1623023922923722,000237
2013-10-1524324322823746,000237
2013-10-1123625023424347,000243
2013-10-1022523422523417,000234
2013-10-0922723522723310,000233
2013-10-0822522622422613,000226
2013-10-0723423422722712,000227
2013-10-0423223223023211,000232
2013-10-0323523623123228,000232
2013-10-0224024223423647,000236
2013-10-0124224523623748,000237
2013-09-3024725124224261,000242
2013-09-2725225224624713,000247
2013-09-2623925223925238,000252
2013-09-2524124123823914,000239
2013-09-2424024223724119,000241
2013-09-2024224224124115,000241
2013-09-1924324323724033,000240
2013-09-1824024123723921,000239
2013-09-1724224524024023,000240
2013-09-1323324123323849,000238
2013-09-1223323323023014,000230
2013-09-1123623623023324,000233
2013-09-1022923622822831,000228
2013-09-0923023022222619,000226
2013-09-0623123223023011,000230
2013-09-052332332302317,000231
2013-09-042272332272337,000233
2013-09-0322322822322819,000228
2013-09-022212242212248,000224
2013-08-3022022222022012,000220
2013-08-2922122322022022,000220
2013-08-2822022021421928,000219
2013-08-2722722722422410,000224
2013-08-2623023022722710,000227
2013-08-2323223423023018,000230
2013-08-2223023323023018,000230
2013-08-2123423423123113,000231
2013-08-2023623823223214,000232
2013-08-1923724123523622,000236
2013-08-1623624423623723,000237
2013-08-1524024023623726,000237
2013-08-142432432382417,000241
2013-08-1323524223524012,000240
2013-08-1224724723223737,000237
2013-08-0925525523923915,000239
2013-08-0824525023923925,000239
2013-08-0725825824824837,000248
2013-08-0626026125426134,000261
2013-08-0528128126226595,000265
2013-08-02251277240277109,000277
2013-08-0122823522723577,000235
2013-07-312362362312338,000233
2013-07-3022323622323646,000236
2013-07-2924224422822868,000228
2013-07-2625325424225024,000250
2013-07-2525725725525522,000255
2013-07-2426226225625637,000256
2013-07-2326826825726342,000263
2013-07-2227127226827160,000271
2013-07-1927427426126963,000269
2013-07-1826327026326753,000267
2013-07-1726526626126352,000263
2013-07-1626026325526038,000260
2013-07-1226526525825923,000259
2013-07-1125225825125830,000258
2013-07-1026226325325345,000253
2013-07-0926427025226481,000264
2013-07-0825326525326481,000264
2013-07-0523825023825028,000250
2013-07-0424024423323724,000237
2013-07-0324224423724038,000240
2013-07-0223624023624017,000240
2013-07-0122823622823331,000233
2013-06-2822523122523032,000230
2013-06-2721222020721956,000219
2013-06-26228228210210145,000210
2013-06-2523823822222464,000224
2013-06-2423524423523964,000239
2013-06-21239239223231127,000231
2013-06-2024824924524634,000246
2013-06-1924925324624741,000247
2013-06-1825025024324324,000243
2013-06-1724025123924739,000247
2013-06-1424825124224248,000242
2013-06-1325025424224753,000247
2013-06-1222925822925875,000258
2013-06-1124825523523990,000239
2013-06-10235248234247137,000247
2013-06-07218230205215204,000215
2013-06-06269269230230167,000230
2013-06-05286291272272265,000272
2013-06-04294304276302104,000302
2013-06-0331231229930272,000302
2013-05-3131832230931584,000315
2013-05-30300314298300171,000300
2013-05-29293328293321243,000321
2013-05-28278299276293127,000293
2013-05-27277297274286111,000286
2013-05-24295319280300216,000300
2013-05-23328333261289361,000289
2013-05-22376380308320598,000320
2013-05-21377399342388686,000388
2013-05-204004153763991,973,000399
2013-05-172633352553351,002,000335
2013-05-16257265239255511,000255
2013-05-15275275233237330,000237
2013-05-14249270241267578,000267
2013-05-13233235226233156,000233
2013-05-1022823022322561,000225
2013-05-09230238226228386,000228
2013-05-08204222203222295,000222
2013-05-0720220320020275,000202
2013-05-0220220219920031,000200
2013-05-0120320320020276,000202
2013-04-3020420820320868,000208
2013-04-2620820820120356,000203
2013-04-25207210205207121,000207
2013-04-2419920719820780,000207
2013-04-2319720219720051,000200
2013-04-2219619919619957,000199
2013-04-1919719719519610,000196
2013-04-1819819819519529,000195
2013-04-1719819919419632,000196
2013-04-161991991951998,000199
2013-04-1519920019919925,000199
2013-04-1219919919519918,000199
2013-04-1120020019719725,000197
2013-04-101992001982007,000200
2013-04-0919920019919939,000199
2013-04-0819919919419823,000198
2013-04-0520020019419438,000194
2013-04-041951951911946,000194
2013-04-0319619619019524,000195
2013-04-0218519817019851,000198
2013-04-0120120119519522,000195
2013-03-2920320320020116,000201
2013-03-2820720720020030,000200
2013-03-2720120320020212,000202
2013-03-2620520520220331,000203
2013-03-2520520520320430,000204
2013-03-222022032012018,000201
2013-03-2120020220020150,000201
2013-03-1920020019819821,000198
2013-03-1820020019819925,000199
2013-03-1519519819519663,000196
2013-03-1420020019319533,000195
2013-03-1319520019520015,000200
2013-03-1220120119619868,000198
2013-03-1120120320120133,000201
2013-03-0820420419820138,000201
2013-03-0720120620120465,000204
2013-03-0619619919419965,000199
2013-03-0519319519219524,000195
2013-03-0419319319119229,000192
2013-03-011891921881929,000192
2013-02-2819019018819013,000190
2013-02-271921921901909,000190
2013-02-2618919018818816,000188
2013-02-2518819218818964,000189
2013-02-221901911901914,000191
2013-02-2118719118719016,000190
2013-02-2018919118618652,000186
2013-02-1918319118319125,000191
2013-02-181841851821827,000182
2013-02-1518318318118233,000182
2013-02-1418218818218321,000183
2013-02-1318818817818267,000182
2013-02-1219419518919049,000190
2013-02-0819619619119559,000195
2013-02-0720320319619984,000199
2013-02-0620420420020339,000203
2013-02-0520420420020198,000201
2013-02-04209210203206182,000206
2013-02-01205214199209843,000209
2013-01-3124425024024462,000244
2013-01-30231245231238100,000238
2013-01-2924224824224747,000247
2013-01-2824524924124269,000242
2013-01-2523424323424395,000243
2013-01-2423523522323157,000231
2013-01-2323823821823296,000232
2013-01-2222022822022850,000228
2013-01-21219230210215135,000215
2013-01-1821021721021143,000211
2013-01-1721021420821117,000211
2013-01-1622022020521341,000213
2013-01-1522422421922022,000220
2013-01-1122122221822021,000220
2013-01-1022422421721835,000218
2013-01-0922022021122029,000220
2013-01-0822422422022026,000220
2013-01-0722823022322439,000224
2013-01-0422923422022768,000227

分割・併合履歴 : [2005-11-25]1株→2株