6837 (株)京写 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3054054052253054,000530
2014-12-29520551520540135,000540
2014-12-2651051150351153,000511
2014-12-2551552049050076,000500
2014-12-2451052350951572,000515
2014-12-2250051147850892,000508
2014-12-1949749848049866,000498
2014-12-1851252048748799,000487
2014-12-17471520471508180,000508
2014-12-1646547846147857,000478
2014-12-15476499465466139,000466
2014-12-12450483450476210,000476
2014-12-1143644642343951,000439
2014-12-1044144143643934,000439
2014-12-0943344143344135,000441
2014-12-0844444943343352,000433
2014-12-0545045144044330,000443
2014-12-0445545544544861,000448
2014-12-03431462424447266,000447
2014-12-0243043041542617,000426
2014-12-0143543543243313,000433
2014-11-2843243342242941,000429
2014-11-2740243440243471,000434
2014-11-263943963943964,000396
2014-11-254004003963966,000396
2014-11-213953973953975,000397
2014-11-2040240239139236,000392
2014-11-194084084014028,000402
2014-11-1839640039640015,000400
2014-11-174104103933967,000396
2014-11-144014053994058,000405
2014-11-1340440940040520,000405
2014-11-1242042041041013,000410
2014-11-1142342341442111,000421
2014-11-104154164154155,000415
2014-11-074124154124143,000414
2014-11-0641341541241427,000414
2014-11-0542042041341528,000415
2014-11-0442543340041496,000414
2014-10-3142043641141782,000417
2014-10-3040641740641717,000417
2014-10-2940741040440418,000404
2014-10-2840540540040413,000404
2014-10-274054054054053,000405
2014-10-2440940940040014,000400
2014-10-2340040539540513,000405
2014-10-224104104024027,000402
2014-10-214054104004058,000405
2014-10-2039040539040411,000404
2014-10-1738439338438721,000387
2014-10-1638939837738437,000384
2014-10-1539740839440519,000405
2014-10-1439539839439721,000397
2014-10-1041941940040344,000403
2014-10-0942042842042031,000420
2014-10-0841042041041827,000418
2014-10-0741541941541514,000415
2014-10-0641441641041030,000410
2014-10-034104104104109,000410
2014-10-0241141540341053,000410
2014-10-0142642641842026,000420
2014-09-3042942942142613,000426
2014-09-2941742841642132,000421
2014-09-2642642641142029,000420
2014-09-2541843241842728,000427
2014-09-2443243241842145,000421
2014-09-2243344043244020,000440
2014-09-1943244243243338,000433
2014-09-1844244443243222,000432
2014-09-1743344943344263,000442
2014-09-1643544043043938,000439
2014-09-1243543742743512,000435
2014-09-1142243642042715,000427
2014-09-1042242641942132,000421
2014-09-094354354224226,000422
2014-09-0843543641843256,000432
2014-09-05445460410435141,000435
2014-09-0444944942043776,000437
2014-09-03443454438446157,000446
2014-09-02450457434451172,000451
2014-09-01405465405450303,000450
2014-08-29404406354400184,000400
2014-08-28372403372402445,000402
2014-08-27350373346359185,000359
2014-08-2634035033634557,000345
2014-08-2533033633033520,000335
2014-08-2234034833433481,000334
2014-08-2132833532533531,000335
2014-08-2033633632732824,000328
2014-08-193373393363367,000336
2014-08-18343344336336136,000336
2014-08-15320336320335106,000335
2014-08-143293293203206,000320
2014-08-1332733032032629,000326
2014-08-1232633032232227,000322
2014-08-1131232831232638,000326
2014-08-0831832330531149,000311
2014-08-0732032131731730,000317
2014-08-0632633331732088,000320
2014-08-05332337326327104,000327
2014-08-04330334327330124,000330
2014-08-01305330300325420,000325
2014-07-3130130429929927,000299
2014-07-3030030229930217,000302
2014-07-2930130330030211,000302
2014-07-282983022983016,000301
2014-07-2529830429730219,000302
2014-07-2430730729429421,000294
2014-07-2330430430330410,000304
2014-07-2230530529930030,000300
2014-07-1829130329030340,000303
2014-07-1730630629929924,000299
2014-07-1630331030130193,000301
2014-07-15291301291300101,000300
2014-07-1429029028629011,000290
2014-07-1129029228928924,000289
2014-07-1029229529129124,000291
2014-07-0929629729229539,000295
2014-07-0830130129829831,000298
2014-07-0729930229730061,000300
2014-07-0429429929429534,000295
2014-07-0330030128628660,000286
2014-07-0230230229929910,000299
2014-07-0130130229930243,000302
2014-06-3029929929729923,000299
2014-06-2730130129229937,000299
2014-06-2629830129830117,000301
2014-06-2529730029729941,000299
2014-06-2429830129829918,000299
2014-06-2330030129629825,000298
2014-06-2030330330030014,000300
2014-06-1929630629630361,000303
2014-06-1829729929729925,000299
2014-06-1729129829129749,000297
2014-06-1629930529729939,000299
2014-06-1329429629129626,000296
2014-06-1229229528529425,000294
2014-06-1129830129830027,000300
2014-06-1030230229629631,000296
2014-06-0930030129530087,000300
2014-06-0629029228529270,000292
2014-06-0529329329029014,000290
2014-06-0429829828829145,000291
2014-06-03284297283297112,000297
2014-06-0227227627027320,000273
2014-05-3027928027127215,000272
2014-05-2926827926827649,000276
2014-05-282662672652677,000267
2014-05-2726426726426516,000265
2014-05-2625726425726412,000264
2014-05-2324926024925723,000257
2014-05-2224425024425025,000250
2014-05-2124724724024054,000240
2014-05-2025025324024741,000247
2014-05-1925525525125112,000251
2014-05-162552562552556,000255
2014-05-1526226226026013,000260
2014-05-142622632622626,000262
2014-05-132682682652657,000265
2014-05-122702702682682,000268
2014-05-092702702702702,000270
2014-05-082702702682685,000268
2014-05-0726726926726814,000268
2014-05-022702712702709,000270
2014-05-0126927026526633,000266
2014-04-3025626425626117,000261
2014-04-2825826125825915,000259
2014-04-2526126226026011,000260
2014-04-242652672602629,000262
2014-04-232582652582655,000265
2014-04-222632632562587,000258
2014-04-212632632622626,000262
2014-04-1825826625826310,000263
2014-04-1725926025725810,000258
2014-04-162552592542599,000259
2014-04-1525525625325416,000254
2014-04-1425125625125614,000256
2014-04-1126126125025437,000254
2014-04-102692692672674,000267
2014-04-0926526926126115,000261
2014-04-082702722702713,000271
2014-04-072722722702725,000272
2014-04-042722722712728,000272
2014-04-032722742722736,000273
2014-04-0227227527027214,000272
2014-03-3126527026526615,000266
2014-03-2826526525826215,000262
2014-03-2726226525926514,000265
2014-03-2627327326526811,000268
2014-03-252702702652657,000265
2014-03-2426926926526519,000265
2014-03-2026626625825811,000258
2014-03-192662672642669,000266
2014-03-182652662652663,000266
2014-03-1726326325625921,000259
2014-03-1426526525826361,000263
2014-03-1327027227027011,000270
2014-03-1227727727227616,000276
2014-03-1127627827627712,000277
2014-03-1027727727627611,000276
2014-03-0728028027227632,000276
2014-03-0627528027527620,000276
2014-03-0527728327027421,000274
2014-03-0426927426927417,000274
2014-03-0327727726827416,000274
2014-02-282882892882889,000288
2014-02-2728828828628818,000288
2014-02-262922922882887,000288
2014-02-2528829228829212,000292
2014-02-2428629028628811,000288
2014-02-2128529128529119,000291
2014-02-2028928928528515,000285
2014-02-1928528928528513,000285
2014-02-1828428828228815,000288
2014-02-1727928627928015,000280
2014-02-1428429327427943,000279
2014-02-1329529528728823,000288
2014-02-1229629829629716,000297
2014-02-1030330329329723,000297
2014-02-0729029428428736,000287
2014-02-0627327626727622,000276
2014-02-0527027326427046,000270
2014-02-04265276254261137,000261
2014-02-03295295262285108,000285
2014-01-3131532430631356,000313
2014-01-3031331630531376,000313
2014-01-2931732131532113,000321
2014-01-2830832030830945,000309
2014-01-27305310301308108,000308
2014-01-2432533332432885,000328
2014-01-2334134433233374,000333
2014-01-22343347338342102,000342
2014-01-2134134834134877,000348
2014-01-20335345335345101,000345
2014-01-1732933532833541,000335
2014-01-1633633632732788,000327
2014-01-15322344320329113,000329
2014-01-1432432431932043,000320
2014-01-1032532632232519,000325
2014-01-0932432832032530,000325
2014-01-0832733031732494,000324
2014-01-07334334325327116,000327
2014-01-06328348328335258,000335

分割・併合履歴 : [2005-11-25]1株→2株