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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 540 | 540 | 522 | 530 | 54,000 | 530 |
| 2014-12-29 | 520 | 551 | 520 | 540 | 135,000 | 540 |
| 2014-12-26 | 510 | 511 | 503 | 511 | 53,000 | 511 |
| 2014-12-25 | 515 | 520 | 490 | 500 | 76,000 | 500 |
| 2014-12-24 | 510 | 523 | 509 | 515 | 72,000 | 515 |
| 2014-12-22 | 500 | 511 | 478 | 508 | 92,000 | 508 |
| 2014-12-19 | 497 | 498 | 480 | 498 | 66,000 | 498 |
| 2014-12-18 | 512 | 520 | 487 | 487 | 99,000 | 487 |
| 2014-12-17 | 471 | 520 | 471 | 508 | 180,000 | 508 |
| 2014-12-16 | 465 | 478 | 461 | 478 | 57,000 | 478 |
| 2014-12-15 | 476 | 499 | 465 | 466 | 139,000 | 466 |
| 2014-12-12 | 450 | 483 | 450 | 476 | 210,000 | 476 |
| 2014-12-11 | 436 | 446 | 423 | 439 | 51,000 | 439 |
| 2014-12-10 | 441 | 441 | 436 | 439 | 34,000 | 439 |
| 2014-12-09 | 433 | 441 | 433 | 441 | 35,000 | 441 |
| 2014-12-08 | 444 | 449 | 433 | 433 | 52,000 | 433 |
| 2014-12-05 | 450 | 451 | 440 | 443 | 30,000 | 443 |
| 2014-12-04 | 455 | 455 | 445 | 448 | 61,000 | 448 |
| 2014-12-03 | 431 | 462 | 424 | 447 | 266,000 | 447 |
| 2014-12-02 | 430 | 430 | 415 | 426 | 17,000 | 426 |
| 2014-12-01 | 435 | 435 | 432 | 433 | 13,000 | 433 |
| 2014-11-28 | 432 | 433 | 422 | 429 | 41,000 | 429 |
| 2014-11-27 | 402 | 434 | 402 | 434 | 71,000 | 434 |
| 2014-11-26 | 394 | 396 | 394 | 396 | 4,000 | 396 |
| 2014-11-25 | 400 | 400 | 396 | 396 | 6,000 | 396 |
| 2014-11-21 | 395 | 397 | 395 | 397 | 5,000 | 397 |
| 2014-11-20 | 402 | 402 | 391 | 392 | 36,000 | 392 |
| 2014-11-19 | 408 | 408 | 401 | 402 | 8,000 | 402 |
| 2014-11-18 | 396 | 400 | 396 | 400 | 15,000 | 400 |
| 2014-11-17 | 410 | 410 | 393 | 396 | 7,000 | 396 |
| 2014-11-14 | 401 | 405 | 399 | 405 | 8,000 | 405 |
| 2014-11-13 | 404 | 409 | 400 | 405 | 20,000 | 405 |
| 2014-11-12 | 420 | 420 | 410 | 410 | 13,000 | 410 |
| 2014-11-11 | 423 | 423 | 414 | 421 | 11,000 | 421 |
| 2014-11-10 | 415 | 416 | 415 | 415 | 5,000 | 415 |
| 2014-11-07 | 412 | 415 | 412 | 414 | 3,000 | 414 |
| 2014-11-06 | 413 | 415 | 412 | 414 | 27,000 | 414 |
| 2014-11-05 | 420 | 420 | 413 | 415 | 28,000 | 415 |
| 2014-11-04 | 425 | 433 | 400 | 414 | 96,000 | 414 |
| 2014-10-31 | 420 | 436 | 411 | 417 | 82,000 | 417 |
| 2014-10-30 | 406 | 417 | 406 | 417 | 17,000 | 417 |
| 2014-10-29 | 407 | 410 | 404 | 404 | 18,000 | 404 |
| 2014-10-28 | 405 | 405 | 400 | 404 | 13,000 | 404 |
| 2014-10-27 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2014-10-24 | 409 | 409 | 400 | 400 | 14,000 | 400 |
| 2014-10-23 | 400 | 405 | 395 | 405 | 13,000 | 405 |
| 2014-10-22 | 410 | 410 | 402 | 402 | 7,000 | 402 |
| 2014-10-21 | 405 | 410 | 400 | 405 | 8,000 | 405 |
| 2014-10-20 | 390 | 405 | 390 | 404 | 11,000 | 404 |
| 2014-10-17 | 384 | 393 | 384 | 387 | 21,000 | 387 |
| 2014-10-16 | 389 | 398 | 377 | 384 | 37,000 | 384 |
| 2014-10-15 | 397 | 408 | 394 | 405 | 19,000 | 405 |
| 2014-10-14 | 395 | 398 | 394 | 397 | 21,000 | 397 |
| 2014-10-10 | 419 | 419 | 400 | 403 | 44,000 | 403 |
| 2014-10-09 | 420 | 428 | 420 | 420 | 31,000 | 420 |
| 2014-10-08 | 410 | 420 | 410 | 418 | 27,000 | 418 |
| 2014-10-07 | 415 | 419 | 415 | 415 | 14,000 | 415 |
| 2014-10-06 | 414 | 416 | 410 | 410 | 30,000 | 410 |
| 2014-10-03 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2014-10-02 | 411 | 415 | 403 | 410 | 53,000 | 410 |
| 2014-10-01 | 426 | 426 | 418 | 420 | 26,000 | 420 |
| 2014-09-30 | 429 | 429 | 421 | 426 | 13,000 | 426 |
| 2014-09-29 | 417 | 428 | 416 | 421 | 32,000 | 421 |
| 2014-09-26 | 426 | 426 | 411 | 420 | 29,000 | 420 |
| 2014-09-25 | 418 | 432 | 418 | 427 | 28,000 | 427 |
| 2014-09-24 | 432 | 432 | 418 | 421 | 45,000 | 421 |
| 2014-09-22 | 433 | 440 | 432 | 440 | 20,000 | 440 |
| 2014-09-19 | 432 | 442 | 432 | 433 | 38,000 | 433 |
| 2014-09-18 | 442 | 444 | 432 | 432 | 22,000 | 432 |
| 2014-09-17 | 433 | 449 | 433 | 442 | 63,000 | 442 |
| 2014-09-16 | 435 | 440 | 430 | 439 | 38,000 | 439 |
| 2014-09-12 | 435 | 437 | 427 | 435 | 12,000 | 435 |
| 2014-09-11 | 422 | 436 | 420 | 427 | 15,000 | 427 |
| 2014-09-10 | 422 | 426 | 419 | 421 | 32,000 | 421 |
| 2014-09-09 | 435 | 435 | 422 | 422 | 6,000 | 422 |
| 2014-09-08 | 435 | 436 | 418 | 432 | 56,000 | 432 |
| 2014-09-05 | 445 | 460 | 410 | 435 | 141,000 | 435 |
| 2014-09-04 | 449 | 449 | 420 | 437 | 76,000 | 437 |
| 2014-09-03 | 443 | 454 | 438 | 446 | 157,000 | 446 |
| 2014-09-02 | 450 | 457 | 434 | 451 | 172,000 | 451 |
| 2014-09-01 | 405 | 465 | 405 | 450 | 303,000 | 450 |
| 2014-08-29 | 404 | 406 | 354 | 400 | 184,000 | 400 |
| 2014-08-28 | 372 | 403 | 372 | 402 | 445,000 | 402 |
| 2014-08-27 | 350 | 373 | 346 | 359 | 185,000 | 359 |
| 2014-08-26 | 340 | 350 | 336 | 345 | 57,000 | 345 |
| 2014-08-25 | 330 | 336 | 330 | 335 | 20,000 | 335 |
| 2014-08-22 | 340 | 348 | 334 | 334 | 81,000 | 334 |
| 2014-08-21 | 328 | 335 | 325 | 335 | 31,000 | 335 |
| 2014-08-20 | 336 | 336 | 327 | 328 | 24,000 | 328 |
| 2014-08-19 | 337 | 339 | 336 | 336 | 7,000 | 336 |
| 2014-08-18 | 343 | 344 | 336 | 336 | 136,000 | 336 |
| 2014-08-15 | 320 | 336 | 320 | 335 | 106,000 | 335 |
| 2014-08-14 | 329 | 329 | 320 | 320 | 6,000 | 320 |
| 2014-08-13 | 327 | 330 | 320 | 326 | 29,000 | 326 |
| 2014-08-12 | 326 | 330 | 322 | 322 | 27,000 | 322 |
| 2014-08-11 | 312 | 328 | 312 | 326 | 38,000 | 326 |
| 2014-08-08 | 318 | 323 | 305 | 311 | 49,000 | 311 |
| 2014-08-07 | 320 | 321 | 317 | 317 | 30,000 | 317 |
| 2014-08-06 | 326 | 333 | 317 | 320 | 88,000 | 320 |
| 2014-08-05 | 332 | 337 | 326 | 327 | 104,000 | 327 |
| 2014-08-04 | 330 | 334 | 327 | 330 | 124,000 | 330 |
| 2014-08-01 | 305 | 330 | 300 | 325 | 420,000 | 325 |
| 2014-07-31 | 301 | 304 | 299 | 299 | 27,000 | 299 |
| 2014-07-30 | 300 | 302 | 299 | 302 | 17,000 | 302 |
| 2014-07-29 | 301 | 303 | 300 | 302 | 11,000 | 302 |
| 2014-07-28 | 298 | 302 | 298 | 301 | 6,000 | 301 |
| 2014-07-25 | 298 | 304 | 297 | 302 | 19,000 | 302 |
| 2014-07-24 | 307 | 307 | 294 | 294 | 21,000 | 294 |
| 2014-07-23 | 304 | 304 | 303 | 304 | 10,000 | 304 |
| 2014-07-22 | 305 | 305 | 299 | 300 | 30,000 | 300 |
| 2014-07-18 | 291 | 303 | 290 | 303 | 40,000 | 303 |
| 2014-07-17 | 306 | 306 | 299 | 299 | 24,000 | 299 |
| 2014-07-16 | 303 | 310 | 301 | 301 | 93,000 | 301 |
| 2014-07-15 | 291 | 301 | 291 | 300 | 101,000 | 300 |
| 2014-07-14 | 290 | 290 | 286 | 290 | 11,000 | 290 |
| 2014-07-11 | 290 | 292 | 289 | 289 | 24,000 | 289 |
| 2014-07-10 | 292 | 295 | 291 | 291 | 24,000 | 291 |
| 2014-07-09 | 296 | 297 | 292 | 295 | 39,000 | 295 |
| 2014-07-08 | 301 | 301 | 298 | 298 | 31,000 | 298 |
| 2014-07-07 | 299 | 302 | 297 | 300 | 61,000 | 300 |
| 2014-07-04 | 294 | 299 | 294 | 295 | 34,000 | 295 |
| 2014-07-03 | 300 | 301 | 286 | 286 | 60,000 | 286 |
| 2014-07-02 | 302 | 302 | 299 | 299 | 10,000 | 299 |
| 2014-07-01 | 301 | 302 | 299 | 302 | 43,000 | 302 |
| 2014-06-30 | 299 | 299 | 297 | 299 | 23,000 | 299 |
| 2014-06-27 | 301 | 301 | 292 | 299 | 37,000 | 299 |
| 2014-06-26 | 298 | 301 | 298 | 301 | 17,000 | 301 |
| 2014-06-25 | 297 | 300 | 297 | 299 | 41,000 | 299 |
| 2014-06-24 | 298 | 301 | 298 | 299 | 18,000 | 299 |
| 2014-06-23 | 300 | 301 | 296 | 298 | 25,000 | 298 |
| 2014-06-20 | 303 | 303 | 300 | 300 | 14,000 | 300 |
| 2014-06-19 | 296 | 306 | 296 | 303 | 61,000 | 303 |
| 2014-06-18 | 297 | 299 | 297 | 299 | 25,000 | 299 |
| 2014-06-17 | 291 | 298 | 291 | 297 | 49,000 | 297 |
| 2014-06-16 | 299 | 305 | 297 | 299 | 39,000 | 299 |
| 2014-06-13 | 294 | 296 | 291 | 296 | 26,000 | 296 |
| 2014-06-12 | 292 | 295 | 285 | 294 | 25,000 | 294 |
| 2014-06-11 | 298 | 301 | 298 | 300 | 27,000 | 300 |
| 2014-06-10 | 302 | 302 | 296 | 296 | 31,000 | 296 |
| 2014-06-09 | 300 | 301 | 295 | 300 | 87,000 | 300 |
| 2014-06-06 | 290 | 292 | 285 | 292 | 70,000 | 292 |
| 2014-06-05 | 293 | 293 | 290 | 290 | 14,000 | 290 |
| 2014-06-04 | 298 | 298 | 288 | 291 | 45,000 | 291 |
| 2014-06-03 | 284 | 297 | 283 | 297 | 112,000 | 297 |
| 2014-06-02 | 272 | 276 | 270 | 273 | 20,000 | 273 |
| 2014-05-30 | 279 | 280 | 271 | 272 | 15,000 | 272 |
| 2014-05-29 | 268 | 279 | 268 | 276 | 49,000 | 276 |
| 2014-05-28 | 266 | 267 | 265 | 267 | 7,000 | 267 |
| 2014-05-27 | 264 | 267 | 264 | 265 | 16,000 | 265 |
| 2014-05-26 | 257 | 264 | 257 | 264 | 12,000 | 264 |
| 2014-05-23 | 249 | 260 | 249 | 257 | 23,000 | 257 |
| 2014-05-22 | 244 | 250 | 244 | 250 | 25,000 | 250 |
| 2014-05-21 | 247 | 247 | 240 | 240 | 54,000 | 240 |
| 2014-05-20 | 250 | 253 | 240 | 247 | 41,000 | 247 |
| 2014-05-19 | 255 | 255 | 251 | 251 | 12,000 | 251 |
| 2014-05-16 | 255 | 256 | 255 | 255 | 6,000 | 255 |
| 2014-05-15 | 262 | 262 | 260 | 260 | 13,000 | 260 |
| 2014-05-14 | 262 | 263 | 262 | 262 | 6,000 | 262 |
| 2014-05-13 | 268 | 268 | 265 | 265 | 7,000 | 265 |
| 2014-05-12 | 270 | 270 | 268 | 268 | 2,000 | 268 |
| 2014-05-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-05-08 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2014-05-07 | 267 | 269 | 267 | 268 | 14,000 | 268 |
| 2014-05-02 | 270 | 271 | 270 | 270 | 9,000 | 270 |
| 2014-05-01 | 269 | 270 | 265 | 266 | 33,000 | 266 |
| 2014-04-30 | 256 | 264 | 256 | 261 | 17,000 | 261 |
| 2014-04-28 | 258 | 261 | 258 | 259 | 15,000 | 259 |
| 2014-04-25 | 261 | 262 | 260 | 260 | 11,000 | 260 |
| 2014-04-24 | 265 | 267 | 260 | 262 | 9,000 | 262 |
| 2014-04-23 | 258 | 265 | 258 | 265 | 5,000 | 265 |
| 2014-04-22 | 263 | 263 | 256 | 258 | 7,000 | 258 |
| 2014-04-21 | 263 | 263 | 262 | 262 | 6,000 | 262 |
| 2014-04-18 | 258 | 266 | 258 | 263 | 10,000 | 263 |
| 2014-04-17 | 259 | 260 | 257 | 258 | 10,000 | 258 |
| 2014-04-16 | 255 | 259 | 254 | 259 | 9,000 | 259 |
| 2014-04-15 | 255 | 256 | 253 | 254 | 16,000 | 254 |
| 2014-04-14 | 251 | 256 | 251 | 256 | 14,000 | 256 |
| 2014-04-11 | 261 | 261 | 250 | 254 | 37,000 | 254 |
| 2014-04-10 | 269 | 269 | 267 | 267 | 4,000 | 267 |
| 2014-04-09 | 265 | 269 | 261 | 261 | 15,000 | 261 |
| 2014-04-08 | 270 | 272 | 270 | 271 | 3,000 | 271 |
| 2014-04-07 | 272 | 272 | 270 | 272 | 5,000 | 272 |
| 2014-04-04 | 272 | 272 | 271 | 272 | 8,000 | 272 |
| 2014-04-03 | 272 | 274 | 272 | 273 | 6,000 | 273 |
| 2014-04-02 | 272 | 275 | 270 | 272 | 14,000 | 272 |
| 2014-03-31 | 265 | 270 | 265 | 266 | 15,000 | 266 |
| 2014-03-28 | 265 | 265 | 258 | 262 | 15,000 | 262 |
| 2014-03-27 | 262 | 265 | 259 | 265 | 14,000 | 265 |
| 2014-03-26 | 273 | 273 | 265 | 268 | 11,000 | 268 |
| 2014-03-25 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 2014-03-24 | 269 | 269 | 265 | 265 | 19,000 | 265 |
| 2014-03-20 | 266 | 266 | 258 | 258 | 11,000 | 258 |
| 2014-03-19 | 266 | 267 | 264 | 266 | 9,000 | 266 |
| 2014-03-18 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2014-03-17 | 263 | 263 | 256 | 259 | 21,000 | 259 |
| 2014-03-14 | 265 | 265 | 258 | 263 | 61,000 | 263 |
| 2014-03-13 | 270 | 272 | 270 | 270 | 11,000 | 270 |
| 2014-03-12 | 277 | 277 | 272 | 276 | 16,000 | 276 |
| 2014-03-11 | 276 | 278 | 276 | 277 | 12,000 | 277 |
| 2014-03-10 | 277 | 277 | 276 | 276 | 11,000 | 276 |
| 2014-03-07 | 280 | 280 | 272 | 276 | 32,000 | 276 |
| 2014-03-06 | 275 | 280 | 275 | 276 | 20,000 | 276 |
| 2014-03-05 | 277 | 283 | 270 | 274 | 21,000 | 274 |
| 2014-03-04 | 269 | 274 | 269 | 274 | 17,000 | 274 |
| 2014-03-03 | 277 | 277 | 268 | 274 | 16,000 | 274 |
| 2014-02-28 | 288 | 289 | 288 | 288 | 9,000 | 288 |
| 2014-02-27 | 288 | 288 | 286 | 288 | 18,000 | 288 |
| 2014-02-26 | 292 | 292 | 288 | 288 | 7,000 | 288 |
| 2014-02-25 | 288 | 292 | 288 | 292 | 12,000 | 292 |
| 2014-02-24 | 286 | 290 | 286 | 288 | 11,000 | 288 |
| 2014-02-21 | 285 | 291 | 285 | 291 | 19,000 | 291 |
| 2014-02-20 | 289 | 289 | 285 | 285 | 15,000 | 285 |
| 2014-02-19 | 285 | 289 | 285 | 285 | 13,000 | 285 |
| 2014-02-18 | 284 | 288 | 282 | 288 | 15,000 | 288 |
| 2014-02-17 | 279 | 286 | 279 | 280 | 15,000 | 280 |
| 2014-02-14 | 284 | 293 | 274 | 279 | 43,000 | 279 |
| 2014-02-13 | 295 | 295 | 287 | 288 | 23,000 | 288 |
| 2014-02-12 | 296 | 298 | 296 | 297 | 16,000 | 297 |
| 2014-02-10 | 303 | 303 | 293 | 297 | 23,000 | 297 |
| 2014-02-07 | 290 | 294 | 284 | 287 | 36,000 | 287 |
| 2014-02-06 | 273 | 276 | 267 | 276 | 22,000 | 276 |
| 2014-02-05 | 270 | 273 | 264 | 270 | 46,000 | 270 |
| 2014-02-04 | 265 | 276 | 254 | 261 | 137,000 | 261 |
| 2014-02-03 | 295 | 295 | 262 | 285 | 108,000 | 285 |
| 2014-01-31 | 315 | 324 | 306 | 313 | 56,000 | 313 |
| 2014-01-30 | 313 | 316 | 305 | 313 | 76,000 | 313 |
| 2014-01-29 | 317 | 321 | 315 | 321 | 13,000 | 321 |
| 2014-01-28 | 308 | 320 | 308 | 309 | 45,000 | 309 |
| 2014-01-27 | 305 | 310 | 301 | 308 | 108,000 | 308 |
| 2014-01-24 | 325 | 333 | 324 | 328 | 85,000 | 328 |
| 2014-01-23 | 341 | 344 | 332 | 333 | 74,000 | 333 |
| 2014-01-22 | 343 | 347 | 338 | 342 | 102,000 | 342 |
| 2014-01-21 | 341 | 348 | 341 | 348 | 77,000 | 348 |
| 2014-01-20 | 335 | 345 | 335 | 345 | 101,000 | 345 |
| 2014-01-17 | 329 | 335 | 328 | 335 | 41,000 | 335 |
| 2014-01-16 | 336 | 336 | 327 | 327 | 88,000 | 327 |
| 2014-01-15 | 322 | 344 | 320 | 329 | 113,000 | 329 |
| 2014-01-14 | 324 | 324 | 319 | 320 | 43,000 | 320 |
| 2014-01-10 | 325 | 326 | 322 | 325 | 19,000 | 325 |
| 2014-01-09 | 324 | 328 | 320 | 325 | 30,000 | 325 |
| 2014-01-08 | 327 | 330 | 317 | 324 | 94,000 | 324 |
| 2014-01-07 | 334 | 334 | 325 | 327 | 116,000 | 327 |
| 2014-01-06 | 328 | 348 | 328 | 335 | 258,000 | 335 |
分割・併合履歴 ： [2005-11-25]1株→2株
