1. HOME >
  2. 株価時系列 >
  3. 6837 >
  4. 2016年

6837 (株)京写 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032333132133125,000331
2016-12-2932532632332416,000324
2016-12-2832432732232521,000325
2016-12-2732532731932277,000322
2016-12-2633233232132538,000325
2016-12-2233333332732729,000327
2016-12-2133333633233334,000333
2016-12-2033333533333516,000335
2016-12-1933733733033352,000333
2016-12-1633934133633617,000336
2016-12-1534234533833931,000339
2016-12-1434334333233433,000334
2016-12-1334635033534472,000344
2016-12-12349355343345117,000345
2016-12-09320339320339105,000339
2016-12-0831832031531728,000317
2016-12-0731531531031527,000315
2016-12-063123153123159,000315
2016-12-0531031531031234,000312
2016-12-0231631630531128,000311
2016-12-0131631731531534,000315
2016-11-3031331530531536,000315
2016-11-2931131431031217,000312
2016-11-283143143123149,000314
2016-11-2531731831131141,000311
2016-11-2431031830931784,000317
2016-11-2230531330430428,000304
2016-11-2130530730330532,000305
2016-11-1830330630330416,000304
2016-11-1730330330330317,000303
2016-11-1629631029630228,000302
2016-11-1529129829129216,000292
2016-11-142992992992991,000299
2016-11-1129830029529929,000299
2016-11-102992992952988,000298
2016-11-0929829828228433,000284
2016-11-083033033023022,000302
2016-11-073013013003003,000300
2016-11-0429629629629610,000296
2016-11-0231131330330318,000303
2016-11-013073073073077,000307
2016-10-3131631630630931,000309
2016-10-283103123103126,000312
2016-10-2731031030531010,000310
2016-10-263073103063105,000310
2016-10-2531531530730718,000307
2016-10-2431031631031621,000316
2016-10-2131031330931017,000310
2016-10-2030831030831023,000310
2016-10-1929731329731054,000310
2016-10-1730130129529918,000299
2016-10-132923042923049,000304
2016-10-123003003003004,000300
2016-10-113023043003009,000300
2016-10-0730730930430425,000304
2016-10-0630731030430443,000304
2016-10-0528830628830669,000306
2016-10-0428328928328817,000288
2016-10-0328128428128211,000282
2016-09-3027428527427963,000279
2016-09-2927728227728234,000282
2016-09-2827428027428012,000280
2016-09-272732792732776,000277
2016-09-2627927927227213,000272
2016-09-2327928027628012,000280
2016-09-2127327926727929,000279
2016-09-202742742732748,000274
2016-09-162732792732755,000275
2016-09-152752752742745,000274
2016-09-142792792792793,000279
2016-09-132752752742749,000274
2016-09-122782782762766,000276
2016-09-0928028027928012,000280
2016-09-0827727727727713,000277
2016-09-072782802782807,000280
2016-09-0627928027828022,000280
2016-09-0528128328028018,000280
2016-09-0227828227827916,000279
2016-09-012792792792791,000279
2016-08-312832832782828,000282
2016-08-3027928027328012,000280
2016-08-2927328227127913,000279
2016-08-262772772772771,000277
2016-08-252752762752762,000276
2016-08-2427727727327313,000273
2016-08-1928128227527716,000277
2016-08-1828028027727712,000277
2016-08-1727828427828012,000280
2016-08-1628028427727866,000278
2016-08-1528829528829520,000295
2016-08-1229029228828834,000288
2016-08-1028228227827810,000278
2016-08-082752822722729,000272
2016-08-052802802762767,000276
2016-08-042792832792807,000280
2016-08-0328628727528337,000283
2016-08-022862862862865,000286
2016-08-0127628627528334,000283
2016-07-293003002922924,000292
2016-07-282972982922986,000298
2016-07-272962992962994,000299
2016-07-262983002952967,000296
2016-07-2529930929330223,000302
2016-07-2230430429529634,000296
2016-07-2130531330130427,000304
2016-07-2030731430330422,000304
2016-07-1929830829830836,000308
2016-07-1529329529029420,000294
2016-07-1428829528828818,000288
2016-07-1328729528728835,000288
2016-07-122862892832836,000283
2016-07-1127528227428228,000282
2016-07-082732762732747,000274
2016-07-0727928027227215,000272
2016-07-062802802752756,000275
2016-07-052822822812823,000282
2016-07-042852882842867,000286
2016-07-0128529527828224,000282
2016-06-302822822772775,000277
2016-06-2926127026127011,000270
2016-06-2826326325126029,000260
2016-06-2726227226227020,000270
2016-06-2428829726026962,000269
2016-06-2328429528428814,000288
2016-06-2228829728628617,000286
2016-06-2128829828829110,000291
2016-06-2027928927928912,000289
2016-06-1728428528228214,000282
2016-06-1629129128128221,000282
2016-06-1528429428429412,000294
2016-06-1430030329029241,000292
2016-06-1331732330730743,000307
2016-06-1031432631432569,000325
2016-06-093143143113112,000311
2016-06-0831231431031421,000314
2016-06-073133133133133,000313
2016-06-0631531530731317,000313
2016-06-0329832229831960,000319
2016-06-022982982972987,000298
2016-06-0129630029629711,000297
2016-05-312952992952998,000299
2016-05-3029530229530011,000300
2016-05-272962962952956,000295
2016-05-262973012973013,000301
2016-05-2530130129530013,000300
2016-05-2429729929729812,000298
2016-05-232932942932944,000294
2016-05-2028729328729323,000293
2016-05-1928829228629242,000292
2016-05-1829629629329412,000294
2016-05-1729730029729810,000298
2016-05-1630130129629719,000297
2016-05-1331231229730453,000304
2016-05-1231631731031327,000313
2016-05-1132432531631822,000318
2016-05-1031332031031718,000317
2016-05-093063123063119,000311
2016-05-0631031331031210,000312
2016-05-0230731430731122,000311
2016-04-2833133132232322,000323
2016-04-273303303303304,000330
2016-04-2633233332533022,000330
2016-04-253373373323328,000332
2016-04-2233033733033716,000337
2016-04-2132633132533013,000330
2016-04-2032632932432614,000326
2016-04-1932433232432728,000327
2016-04-1832032632032627,000326
2016-04-1533033032433014,000330
2016-04-1433133733033034,000330
2016-04-1331933431733022,000330
2016-04-123153163153164,000316
2016-04-1131531530931534,000315
2016-04-0830631530531529,000315
2016-04-073093123063069,000306
2016-04-0630331330230529,000305
2016-04-0532232230430448,000304
2016-04-0432132731832241,000322
2016-04-0134934932532673,000326
2016-03-3135335335035012,000350
2016-03-3035936035435633,000356
2016-03-2935135534135436,000354
2016-03-2835936534435752,000357
2016-03-2537137235536095,000360
2016-03-24330389327378223,000378
2016-03-2332733032233043,000330
2016-03-2232432732432511,000325
2016-03-1831732431532340,000323
2016-03-1732332331731717,000317
2016-03-1631632131532110,000321
2016-03-1532132431631724,000317
2016-03-1431932231632126,000321
2016-03-1131231430831215,000312
2016-03-103133183133185,000318
2016-03-0932132131031313,000313
2016-03-0832632631632113,000321
2016-03-0732633532332936,000329
2016-03-0431132831132846,000328
2016-03-0329631029531036,000310
2016-03-0229930429729823,000298
2016-03-0129630129429412,000294
2016-02-2930430530230226,000302
2016-02-2629230329230223,000302
2016-02-2528929428629215,000292
2016-02-2429329328128322,000283
2016-02-2330230229429540,000295
2016-02-2229030029029832,000298
2016-02-1928829728829517,000295
2016-02-1828130028029548,000295
2016-02-1727228127028117,000281
2016-02-1625527125526527,000265
2016-02-1525127624826367,000263
2016-02-12235245235242117,000242
2016-02-1028028025426278,000262
2016-02-0928229427727855,000278
2016-02-0828729328629322,000293
2016-02-0530130328829245,000292
2016-02-0430731530030448,000304
2016-02-0330830930430824,000308
2016-02-0231631631231511,000315
2016-02-0131432231132047,000320
2016-01-2930630929930755,000307
2016-01-28306325301307116,000307
2016-01-2730931530231130,000311
2016-01-2629730829730728,000307
2016-01-2529931329930872,000308
2016-01-2228830628429979,000299
2016-01-21288297271279181,000279
2016-01-2030931429629677,000296
2016-01-1930831130130988,000309
2016-01-18320320300301153,000301
2016-01-1535236532632986,000329
2016-01-1435435434035283,000352
2016-01-1335236935236642,000366
2016-01-12370370350350107,000350
2016-01-08373379371378127,000378
2016-01-0739039038038348,000383
2016-01-0639839838939448,000394
2016-01-0539439839039238,000392
2016-01-0439940139339948,000399

分割・併合履歴 ： [2005-11-25]1株→2株