6837 (株)京写 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 392 | 400 | 390 | 399 | 65,000 | 399 |
| 2015-12-29 | 392 | 407 | 387 | 388 | 70,000 | 388 |
| 2015-12-28 | 382 | 396 | 382 | 391 | 113,000 | 391 |
| 2015-12-25 | 380 | 386 | 376 | 382 | 125,000 | 382 |
| 2015-12-24 | 400 | 400 | 375 | 382 | 156,000 | 382 |
| 2015-12-22 | 401 | 402 | 391 | 398 | 74,000 | 398 |
| 2015-12-21 | 399 | 403 | 398 | 399 | 41,000 | 399 |
| 2015-12-18 | 401 | 405 | 400 | 401 | 41,000 | 401 |
| 2015-12-17 | 398 | 403 | 397 | 401 | 46,000 | 401 |
| 2015-12-16 | 401 | 401 | 396 | 398 | 54,000 | 398 |
| 2015-12-15 | 400 | 405 | 397 | 400 | 54,000 | 400 |
| 2015-12-14 | 400 | 408 | 394 | 402 | 69,000 | 402 |
| 2015-12-11 | 407 | 413 | 402 | 403 | 98,000 | 403 |
| 2015-12-10 | 405 | 407 | 403 | 407 | 40,000 | 407 |
| 2015-12-09 | 417 | 417 | 407 | 412 | 60,000 | 412 |
| 2015-12-08 | 426 | 428 | 416 | 422 | 49,000 | 422 |
| 2015-12-07 | 433 | 434 | 427 | 430 | 34,000 | 430 |
| 2015-12-04 | 430 | 433 | 423 | 425 | 58,000 | 425 |
| 2015-12-03 | 434 | 438 | 431 | 434 | 47,000 | 434 |
| 2015-12-02 | 444 | 445 | 431 | 442 | 56,000 | 442 |
| 2015-12-01 | 431 | 443 | 431 | 440 | 63,000 | 440 |
| 2015-11-30 | 441 | 447 | 421 | 432 | 183,000 | 432 |
| 2015-11-27 | 412 | 462 | 412 | 449 | 502,000 | 449 |
| 2015-11-26 | 403 | 417 | 403 | 410 | 156,000 | 410 |
| 2015-11-25 | 403 | 405 | 400 | 403 | 25,000 | 403 |
| 2015-11-24 | 400 | 408 | 400 | 403 | 43,000 | 403 |
| 2015-11-20 | 400 | 404 | 399 | 399 | 66,000 | 399 |
| 2015-11-19 | 401 | 409 | 401 | 408 | 46,000 | 408 |
| 2015-11-18 | 393 | 405 | 393 | 398 | 48,000 | 398 |
| 2015-11-17 | 387 | 407 | 387 | 398 | 73,000 | 398 |
| 2015-11-16 | 383 | 389 | 381 | 387 | 49,000 | 387 |
| 2015-11-13 | 392 | 395 | 387 | 387 | 96,000 | 387 |
| 2015-11-12 | 394 | 398 | 393 | 395 | 61,000 | 395 |
| 2015-11-11 | 400 | 404 | 397 | 398 | 63,000 | 398 |
| 2015-11-10 | 398 | 403 | 398 | 402 | 33,000 | 402 |
| 2015-11-09 | 403 | 404 | 398 | 404 | 60,000 | 404 |
| 2015-11-06 | 401 | 404 | 397 | 402 | 34,000 | 402 |
| 2015-11-05 | 406 | 409 | 396 | 401 | 49,000 | 401 |
| 2015-11-04 | 405 | 414 | 403 | 406 | 75,000 | 406 |
| 2015-11-02 | 400 | 406 | 385 | 403 | 156,000 | 403 |
| 2015-10-30 | 423 | 428 | 412 | 420 | 108,000 | 420 |
| 2015-10-29 | 436 | 442 | 422 | 423 | 78,000 | 423 |
| 2015-10-28 | 436 | 440 | 429 | 431 | 101,000 | 431 |
| 2015-10-27 | 452 | 458 | 441 | 444 | 119,000 | 444 |
| 2015-10-26 | 442 | 464 | 442 | 448 | 242,000 | 448 |
| 2015-10-23 | 430 | 448 | 423 | 443 | 186,000 | 443 |
| 2015-10-22 | 419 | 429 | 414 | 422 | 81,000 | 422 |
| 2015-10-21 | 404 | 442 | 395 | 427 | 356,000 | 427 |
| 2015-10-20 | 424 | 424 | 388 | 401 | 298,000 | 401 |
| 2015-10-19 | 420 | 430 | 415 | 421 | 171,000 | 421 |
| 2015-10-16 | 442 | 444 | 428 | 428 | 260,000 | 428 |
| 2015-10-15 | 445 | 445 | 441 | 441 | 75,000 | 441 |
| 2015-10-14 | 455 | 457 | 446 | 448 | 146,000 | 448 |
| 2015-10-13 | 452 | 459 | 450 | 457 | 81,000 | 457 |
| 2015-10-09 | 461 | 461 | 445 | 450 | 185,000 | 450 |
| 2015-10-08 | 472 | 472 | 451 | 453 | 209,000 | 453 |
| 2015-10-07 | 461 | 474 | 456 | 470 | 283,000 | 470 |
| 2015-10-06 | 480 | 481 | 462 | 467 | 373,000 | 467 |
| 2015-10-05 | 465 | 484 | 463 | 479 | 577,000 | 479 |
| 2015-10-02 | 488 | 491 | 462 | 469 | 1,287,000 | 469 |
| 2015-10-01 | 505 | 510 | 505 | 505 | 879,000 | 505 |
| 2015-09-30 | 612 | 614 | 592 | 605 | 127,000 | 605 |
| 2015-09-29 | 606 | 606 | 593 | 599 | 154,000 | 599 |
| 2015-09-28 | 613 | 620 | 601 | 618 | 73,000 | 618 |
| 2015-09-25 | 607 | 619 | 590 | 609 | 132,000 | 609 |
| 2015-09-24 | 615 | 625 | 605 | 608 | 102,000 | 608 |
| 2015-09-18 | 630 | 650 | 626 | 635 | 84,000 | 635 |
| 2015-09-17 | 631 | 645 | 627 | 640 | 95,000 | 640 |
| 2015-09-16 | 656 | 658 | 621 | 627 | 157,000 | 627 |
| 2015-09-15 | 629 | 650 | 620 | 647 | 227,000 | 647 |
| 2015-09-14 | 620 | 660 | 615 | 625 | 270,000 | 625 |
| 2015-09-11 | 601 | 634 | 593 | 618 | 150,000 | 618 |
| 2015-09-10 | 588 | 599 | 581 | 599 | 120,000 | 599 |
| 2015-09-09 | 610 | 623 | 591 | 608 | 287,000 | 608 |
| 2015-09-08 | 600 | 610 | 569 | 574 | 304,000 | 574 |
| 2015-09-07 | 577 | 620 | 560 | 590 | 538,000 | 590 |
| 2015-09-04 | 636 | 640 | 581 | 607 | 517,000 | 607 |
| 2015-09-03 | 713 | 730 | 635 | 642 | 584,000 | 642 |
| 2015-09-02 | 621 | 720 | 620 | 680 | 750,000 | 680 |
| 2015-09-01 | 689 | 692 | 632 | 641 | 430,000 | 641 |
| 2015-08-31 | 746 | 746 | 661 | 689 | 736,000 | 689 |
| 2015-08-28 | 660 | 712 | 644 | 712 | 547,000 | 712 |
| 2015-08-27 | 636 | 680 | 582 | 612 | 534,000 | 612 |
| 2015-08-26 | 600 | 626 | 571 | 626 | 379,000 | 626 |
| 2015-08-25 | 550 | 658 | 494 | 570 | 1,051,000 | 570 |
| 2015-08-24 | 703 | 705 | 576 | 580 | 773,000 | 580 |
| 2015-08-21 | 682 | 725 | 681 | 718 | 292,000 | 718 |
| 2015-08-20 | 743 | 760 | 715 | 722 | 390,000 | 722 |
| 2015-08-19 | 790 | 792 | 706 | 728 | 543,000 | 728 |
| 2015-08-18 | 751 | 815 | 751 | 776 | 748,000 | 776 |
| 2015-08-17 | 727 | 770 | 708 | 755 | 483,000 | 755 |
| 2015-08-14 | 699 | 750 | 690 | 720 | 372,000 | 720 |
| 2015-08-13 | 700 | 788 | 668 | 712 | 1,861,000 | 712 |
| 2015-08-12 | 774 | 774 | 701 | 701 | 1,376,000 | 701 |
| 2015-08-11 | 837 | 849 | 746 | 804 | 1,955,000 | 804 |
| 2015-08-10 | 822 | 842 | 784 | 822 | 3,018,000 | 822 |
| 2015-08-07 | 692 | 783 | 691 | 772 | 3,498,000 | 772 |
| 2015-08-06 | 629 | 690 | 625 | 690 | 2,812,000 | 690 |
| 2015-08-05 | 608 | 632 | 572 | 590 | 929,000 | 590 |
| 2015-08-04 | 584 | 660 | 531 | 598 | 3,575,000 | 598 |
| 2015-08-03 | 545 | 645 | 545 | 565 | 6,735,000 | 565 |
| 2015-07-31 | 545 | 545 | 545 | 545 | 180,000 | 545 |
| 2015-07-30 | 457 | 465 | 456 | 465 | 36,000 | 465 |
| 2015-07-29 | 460 | 464 | 455 | 462 | 15,000 | 462 |
| 2015-07-28 | 452 | 455 | 451 | 455 | 16,000 | 455 |
| 2015-07-27 | 465 | 465 | 459 | 459 | 15,000 | 459 |
| 2015-07-24 | 471 | 474 | 468 | 468 | 19,000 | 468 |
| 2015-07-23 | 471 | 472 | 465 | 471 | 15,000 | 471 |
| 2015-07-22 | 469 | 474 | 460 | 463 | 22,000 | 463 |
| 2015-07-21 | 463 | 469 | 463 | 463 | 35,000 | 463 |
| 2015-07-17 | 454 | 468 | 454 | 463 | 34,000 | 463 |
| 2015-07-16 | 452 | 460 | 451 | 452 | 75,000 | 452 |
| 2015-07-15 | 455 | 465 | 453 | 453 | 39,000 | 453 |
| 2015-07-14 | 451 | 457 | 449 | 451 | 41,000 | 451 |
| 2015-07-13 | 451 | 453 | 444 | 444 | 34,000 | 444 |
| 2015-07-10 | 448 | 450 | 443 | 447 | 29,000 | 447 |
| 2015-07-09 | 450 | 457 | 440 | 451 | 161,000 | 451 |
| 2015-07-08 | 464 | 465 | 449 | 455 | 196,000 | 455 |
| 2015-07-07 | 470 | 471 | 465 | 465 | 48,000 | 465 |
| 2015-07-06 | 479 | 485 | 460 | 460 | 163,000 | 460 |
| 2015-07-03 | 478 | 482 | 478 | 479 | 29,000 | 479 |
| 2015-07-02 | 486 | 486 | 479 | 479 | 72,000 | 479 |
| 2015-07-01 | 486 | 486 | 476 | 476 | 117,000 | 476 |
| 2015-06-30 | 480 | 481 | 475 | 478 | 127,000 | 478 |
| 2015-06-29 | 480 | 483 | 477 | 480 | 139,000 | 480 |
| 2015-06-26 | 489 | 490 | 485 | 487 | 23,000 | 487 |
| 2015-06-25 | 486 | 490 | 485 | 486 | 36,000 | 486 |
| 2015-06-24 | 488 | 491 | 486 | 486 | 44,000 | 486 |
| 2015-06-23 | 490 | 492 | 487 | 488 | 61,000 | 488 |
| 2015-06-22 | 492 | 503 | 490 | 490 | 71,000 | 490 |
| 2015-06-19 | 490 | 495 | 485 | 486 | 45,000 | 486 |
| 2015-06-18 | 499 | 500 | 490 | 490 | 41,000 | 490 |
| 2015-06-17 | 505 | 506 | 498 | 499 | 56,000 | 499 |
| 2015-06-16 | 513 | 516 | 504 | 505 | 68,000 | 505 |
| 2015-06-15 | 502 | 517 | 499 | 509 | 80,000 | 509 |
| 2015-06-12 | 490 | 506 | 488 | 498 | 191,000 | 498 |
| 2015-06-11 | 477 | 480 | 477 | 478 | 44,000 | 478 |
| 2015-06-10 | 480 | 481 | 477 | 477 | 41,000 | 477 |
| 2015-06-09 | 485 | 485 | 479 | 479 | 47,000 | 479 |
| 2015-06-08 | 491 | 491 | 485 | 485 | 41,000 | 485 |
| 2015-06-05 | 493 | 493 | 486 | 489 | 54,000 | 489 |
| 2015-06-04 | 487 | 493 | 483 | 493 | 66,000 | 493 |
| 2015-06-03 | 484 | 487 | 484 | 485 | 29,000 | 485 |
| 2015-06-02 | 486 | 492 | 484 | 484 | 56,000 | 484 |
| 2015-06-01 | 489 | 494 | 482 | 493 | 86,000 | 493 |
| 2015-05-29 | 500 | 500 | 491 | 491 | 46,000 | 491 |
| 2015-05-28 | 491 | 505 | 491 | 494 | 127,000 | 494 |
| 2015-05-27 | 491 | 497 | 485 | 486 | 99,000 | 486 |
| 2015-05-26 | 504 | 506 | 493 | 494 | 133,000 | 494 |
| 2015-05-25 | 530 | 531 | 510 | 512 | 74,000 | 512 |
| 2015-05-22 | 536 | 542 | 530 | 530 | 22,000 | 530 |
| 2015-05-21 | 538 | 543 | 536 | 536 | 75,000 | 536 |
| 2015-05-20 | 546 | 555 | 534 | 538 | 101,000 | 538 |
| 2015-05-19 | 543 | 555 | 543 | 546 | 40,000 | 546 |
| 2015-05-18 | 541 | 543 | 541 | 543 | 7,000 | 543 |
| 2015-05-15 | 542 | 548 | 541 | 541 | 13,000 | 541 |
| 2015-05-14 | 545 | 548 | 542 | 542 | 22,000 | 542 |
| 2015-05-13 | 550 | 550 | 545 | 545 | 15,000 | 545 |
| 2015-05-12 | 550 | 554 | 550 | 552 | 7,000 | 552 |
| 2015-05-11 | 550 | 555 | 548 | 548 | 27,000 | 548 |
| 2015-05-08 | 550 | 557 | 547 | 550 | 41,000 | 550 |
| 2015-05-07 | 565 | 565 | 553 | 553 | 8,000 | 553 |
| 2015-05-01 | 560 | 570 | 555 | 568 | 93,000 | 568 |
| 2015-04-30 | 544 | 559 | 542 | 555 | 32,000 | 555 |
| 2015-04-28 | 542 | 548 | 541 | 541 | 13,000 | 541 |
| 2015-04-27 | 543 | 543 | 541 | 541 | 5,000 | 541 |
| 2015-04-24 | 549 | 550 | 543 | 543 | 14,000 | 543 |
| 2015-04-23 | 555 | 555 | 544 | 544 | 17,000 | 544 |
| 2015-04-22 | 558 | 558 | 550 | 553 | 13,000 | 553 |
| 2015-04-21 | 570 | 570 | 552 | 554 | 22,000 | 554 |
| 2015-04-20 | 563 | 563 | 562 | 563 | 10,000 | 563 |
| 2015-04-17 | 550 | 567 | 550 | 567 | 17,000 | 567 |
| 2015-04-16 | 560 | 560 | 552 | 554 | 30,000 | 554 |
| 2015-04-15 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 2015-04-14 | 552 | 560 | 552 | 560 | 31,000 | 560 |
| 2015-04-13 | 562 | 564 | 555 | 555 | 56,000 | 555 |
| 2015-04-10 | 583 | 585 | 567 | 567 | 215,000 | 567 |
| 2015-04-09 | 555 | 558 | 553 | 557 | 48,000 | 557 |
| 2015-04-08 | 550 | 552 | 542 | 546 | 29,000 | 546 |
| 2015-04-07 | 538 | 541 | 537 | 540 | 42,000 | 540 |
| 2015-04-06 | 537 | 540 | 537 | 538 | 10,000 | 538 |
| 2015-04-03 | 547 | 547 | 537 | 538 | 3,000 | 538 |
| 2015-04-02 | 538 | 546 | 538 | 538 | 13,000 | 538 |
| 2015-04-01 | 534 | 548 | 534 | 540 | 19,000 | 540 |
| 2015-03-31 | 559 | 560 | 532 | 532 | 21,000 | 532 |
| 2015-03-30 | 560 | 560 | 551 | 559 | 17,000 | 559 |
| 2015-03-27 | 560 | 560 | 551 | 560 | 16,000 | 560 |
| 2015-03-26 | 563 | 569 | 560 | 569 | 24,000 | 569 |
| 2015-03-25 | 578 | 578 | 562 | 572 | 50,000 | 572 |
| 2015-03-24 | 565 | 578 | 565 | 578 | 47,000 | 578 |
| 2015-03-23 | 556 | 567 | 555 | 565 | 68,000 | 565 |
| 2015-03-20 | 554 | 554 | 545 | 549 | 23,000 | 549 |
| 2015-03-19 | 544 | 550 | 544 | 545 | 25,000 | 545 |
| 2015-03-18 | 550 | 551 | 543 | 543 | 11,000 | 543 |
| 2015-03-17 | 564 | 564 | 544 | 548 | 20,000 | 548 |
| 2015-03-16 | 544 | 554 | 544 | 554 | 24,000 | 554 |
| 2015-03-13 | 544 | 544 | 539 | 544 | 14,000 | 544 |
| 2015-03-12 | 533 | 545 | 533 | 540 | 17,000 | 540 |
| 2015-03-11 | 531 | 542 | 531 | 533 | 6,000 | 533 |
| 2015-03-10 | 530 | 534 | 528 | 534 | 23,000 | 534 |
| 2015-03-09 | 548 | 548 | 532 | 532 | 12,000 | 532 |
| 2015-03-06 | 548 | 548 | 541 | 541 | 11,000 | 541 |
| 2015-03-05 | 548 | 549 | 540 | 545 | 19,000 | 545 |
| 2015-03-04 | 542 | 543 | 538 | 543 | 19,000 | 543 |
| 2015-03-03 | 534 | 540 | 534 | 540 | 16,000 | 540 |
| 2015-03-02 | 545 | 545 | 533 | 533 | 37,000 | 533 |
| 2015-02-27 | 541 | 550 | 541 | 548 | 32,000 | 548 |
| 2015-02-26 | 540 | 540 | 538 | 540 | 29,000 | 540 |
| 2015-02-25 | 537 | 540 | 537 | 538 | 18,000 | 538 |
| 2015-02-24 | 540 | 543 | 535 | 537 | 32,000 | 537 |
| 2015-02-23 | 530 | 534 | 529 | 534 | 15,000 | 534 |
| 2015-02-20 | 527 | 535 | 527 | 530 | 50,000 | 530 |
| 2015-02-19 | 522 | 530 | 522 | 530 | 33,000 | 530 |
| 2015-02-18 | 522 | 523 | 519 | 523 | 4,000 | 523 |
| 2015-02-17 | 523 | 523 | 519 | 519 | 19,000 | 519 |
| 2015-02-16 | 516 | 523 | 516 | 519 | 16,000 | 519 |
| 2015-02-13 | 517 | 519 | 515 | 516 | 22,000 | 516 |
| 2015-02-12 | 515 | 523 | 514 | 515 | 34,000 | 515 |
| 2015-02-10 | 520 | 520 | 510 | 517 | 41,000 | 517 |
| 2015-02-09 | 523 | 523 | 516 | 518 | 32,000 | 518 |
| 2015-02-06 | 525 | 525 | 519 | 523 | 40,000 | 523 |
| 2015-02-05 | 511 | 528 | 511 | 511 | 33,000 | 511 |
| 2015-02-04 | 506 | 515 | 505 | 511 | 33,000 | 511 |
| 2015-02-03 | 524 | 528 | 505 | 508 | 96,000 | 508 |
| 2015-02-02 | 556 | 556 | 522 | 528 | 136,000 | 528 |
| 2015-01-30 | 569 | 570 | 556 | 566 | 54,000 | 566 |
| 2015-01-29 | 565 | 570 | 558 | 559 | 107,000 | 559 |
| 2015-01-28 | 560 | 572 | 560 | 572 | 30,000 | 572 |
| 2015-01-27 | 572 | 587 | 559 | 564 | 89,000 | 564 |
| 2015-01-26 | 540 | 576 | 540 | 576 | 102,000 | 576 |
| 2015-01-23 | 537 | 539 | 531 | 534 | 24,000 | 534 |
| 2015-01-22 | 530 | 532 | 525 | 529 | 37,000 | 529 |
| 2015-01-21 | 522 | 530 | 521 | 528 | 32,000 | 528 |
| 2015-01-20 | 519 | 527 | 518 | 519 | 29,000 | 519 |
| 2015-01-19 | 528 | 531 | 518 | 529 | 24,000 | 529 |
| 2015-01-16 | 526 | 531 | 517 | 526 | 42,000 | 526 |
| 2015-01-15 | 544 | 544 | 525 | 537 | 32,000 | 537 |
| 2015-01-14 | 534 | 556 | 532 | 534 | 61,000 | 534 |
| 2015-01-13 | 522 | 540 | 516 | 540 | 65,000 | 540 |
| 2015-01-09 | 545 | 565 | 523 | 523 | 97,000 | 523 |
| 2015-01-08 | 520 | 547 | 520 | 545 | 91,000 | 545 |
| 2015-01-07 | 517 | 523 | 510 | 519 | 65,000 | 519 |
| 2015-01-06 | 525 | 527 | 501 | 527 | 101,000 | 527 |
| 2015-01-05 | 535 | 535 | 526 | 530 | 37,000 | 530 |
分割・併合履歴 ： [2005-11-25]1株→2株
