6837 (株)京写 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 606 | 609 | 597 | 602 | 49,000 | 602 |
| 2017-12-28 | 609 | 611 | 602 | 606 | 31,000 | 606 |
| 2017-12-27 | 598 | 609 | 598 | 609 | 17,000 | 609 |
| 2017-12-26 | 600 | 610 | 598 | 603 | 57,000 | 603 |
| 2017-12-25 | 614 | 615 | 602 | 603 | 54,000 | 603 |
| 2017-12-22 | 622 | 622 | 610 | 613 | 79,000 | 613 |
| 2017-12-21 | 629 | 636 | 618 | 628 | 91,000 | 628 |
| 2017-12-20 | 622 | 632 | 607 | 628 | 344,000 | 628 |
| 2017-12-19 | 594 | 599 | 592 | 592 | 21,000 | 592 |
| 2017-12-18 | 578 | 591 | 578 | 591 | 50,000 | 591 |
| 2017-12-15 | 570 | 579 | 565 | 572 | 35,000 | 572 |
| 2017-12-14 | 572 | 576 | 568 | 571 | 41,000 | 571 |
| 2017-12-13 | 583 | 583 | 576 | 576 | 11,000 | 576 |
| 2017-12-12 | 596 | 596 | 585 | 585 | 32,000 | 585 |
| 2017-12-11 | 610 | 610 | 585 | 590 | 87,000 | 590 |
| 2017-12-08 | 582 | 606 | 582 | 598 | 63,000 | 598 |
| 2017-12-07 | 568 | 586 | 568 | 582 | 9,000 | 582 |
| 2017-12-06 | 571 | 587 | 563 | 566 | 18,000 | 566 |
| 2017-12-05 | 577 | 577 | 561 | 573 | 30,000 | 573 |
| 2017-12-04 | 584 | 594 | 584 | 584 | 30,000 | 584 |
| 2017-12-01 | 588 | 594 | 578 | 584 | 43,000 | 584 |
| 2017-11-30 | 592 | 592 | 585 | 590 | 28,000 | 590 |
| 2017-11-29 | 605 | 606 | 594 | 599 | 34,000 | 599 |
| 2017-11-28 | 616 | 616 | 595 | 600 | 43,000 | 600 |
| 2017-11-27 | 628 | 628 | 615 | 616 | 46,000 | 616 |
| 2017-11-24 | 619 | 626 | 613 | 622 | 62,000 | 622 |
| 2017-11-22 | 590 | 615 | 590 | 610 | 97,000 | 610 |
| 2017-11-21 | 592 | 605 | 592 | 596 | 60,000 | 596 |
| 2017-11-20 | 573 | 600 | 573 | 596 | 63,000 | 596 |
| 2017-11-17 | 573 | 578 | 566 | 573 | 45,000 | 573 |
| 2017-11-16 | 562 | 573 | 561 | 563 | 33,000 | 563 |
| 2017-11-15 | 570 | 571 | 550 | 562 | 93,000 | 562 |
| 2017-11-13 | 588 | 600 | 575 | 579 | 48,000 | 579 |
| 2017-11-10 | 588 | 595 | 584 | 586 | 73,000 | 586 |
| 2017-11-09 | 600 | 606 | 585 | 593 | 155,000 | 593 |
| 2017-11-08 | 603 | 606 | 589 | 602 | 149,000 | 602 |
| 2017-11-07 | 600 | 612 | 600 | 603 | 89,000 | 603 |
| 2017-11-06 | 623 | 625 | 602 | 606 | 157,000 | 606 |
| 2017-11-02 | 638 | 638 | 613 | 623 | 349,000 | 623 |
| 2017-11-01 | 667 | 677 | 628 | 648 | 781,000 | 648 |
| 2017-10-31 | 666 | 692 | 661 | 687 | 414,000 | 687 |
| 2017-10-30 | 670 | 692 | 664 | 671 | 614,000 | 671 |
| 2017-10-27 | 625 | 656 | 625 | 644 | 415,000 | 644 |
| 2017-10-26 | 610 | 628 | 610 | 622 | 133,000 | 622 |
| 2017-10-25 | 624 | 627 | 607 | 608 | 206,000 | 608 |
| 2017-10-24 | 622 | 623 | 611 | 616 | 98,000 | 616 |
| 2017-10-23 | 645 | 663 | 615 | 622 | 359,000 | 622 |
| 2017-10-20 | 632 | 647 | 623 | 635 | 296,000 | 635 |
| 2017-10-19 | 594 | 640 | 588 | 629 | 539,000 | 629 |
| 2017-10-18 | 596 | 598 | 572 | 577 | 141,000 | 577 |
| 2017-10-17 | 622 | 622 | 592 | 593 | 167,000 | 593 |
| 2017-10-16 | 620 | 623 | 604 | 615 | 162,000 | 615 |
| 2017-10-13 | 614 | 621 | 597 | 600 | 217,000 | 600 |
| 2017-10-12 | 652 | 674 | 610 | 620 | 873,000 | 620 |
| 2017-10-11 | 620 | 638 | 586 | 596 | 724,000 | 596 |
| 2017-10-10 | 623 | 623 | 580 | 599 | 1,564,000 | 599 |
| 2017-10-06 | 516 | 524 | 516 | 523 | 23,000 | 523 |
| 2017-10-05 | 512 | 520 | 512 | 520 | 6,000 | 520 |
| 2017-10-04 | 527 | 528 | 515 | 518 | 35,000 | 518 |
| 2017-10-03 | 525 | 527 | 517 | 524 | 48,000 | 524 |
| 2017-10-02 | 506 | 522 | 506 | 519 | 46,000 | 519 |
| 2017-09-29 | 502 | 510 | 490 | 502 | 55,000 | 502 |
| 2017-09-28 | 499 | 508 | 499 | 500 | 34,000 | 500 |
| 2017-09-27 | 496 | 496 | 490 | 496 | 13,000 | 496 |
| 2017-09-26 | 499 | 499 | 495 | 495 | 7,000 | 495 |
| 2017-09-25 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 2017-09-22 | 500 | 500 | 495 | 495 | 14,000 | 495 |
| 2017-09-21 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2017-09-20 | 492 | 496 | 492 | 496 | 2,000 | 496 |
| 2017-09-19 | 505 | 505 | 491 | 496 | 27,000 | 496 |
| 2017-09-15 | 502 | 502 | 487 | 501 | 15,000 | 501 |
| 2017-09-14 | 503 | 503 | 495 | 502 | 19,000 | 502 |
| 2017-09-13 | 495 | 503 | 491 | 495 | 50,000 | 495 |
| 2017-09-12 | 477 | 490 | 475 | 490 | 23,000 | 490 |
| 2017-09-11 | 458 | 479 | 458 | 474 | 21,000 | 474 |
| 2017-09-08 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2017-09-07 | 457 | 475 | 451 | 464 | 26,000 | 464 |
| 2017-09-06 | 450 | 456 | 442 | 450 | 55,000 | 450 |
| 2017-09-05 | 485 | 485 | 448 | 464 | 39,000 | 464 |
| 2017-09-04 | 483 | 483 | 475 | 477 | 26,000 | 477 |
| 2017-09-01 | 490 | 490 | 479 | 479 | 22,000 | 479 |
| 2017-08-31 | 480 | 490 | 480 | 485 | 30,000 | 485 |
| 2017-08-30 | 478 | 480 | 474 | 476 | 21,000 | 476 |
| 2017-08-29 | 464 | 477 | 464 | 477 | 28,000 | 477 |
| 2017-08-28 | 469 | 469 | 461 | 464 | 24,000 | 464 |
| 2017-08-25 | 468 | 475 | 464 | 474 | 31,000 | 474 |
| 2017-08-24 | 468 | 477 | 465 | 476 | 53,000 | 476 |
| 2017-08-23 | 458 | 459 | 447 | 458 | 44,000 | 458 |
| 2017-08-22 | 465 | 471 | 457 | 458 | 39,000 | 458 |
| 2017-08-21 | 453 | 457 | 441 | 455 | 54,000 | 455 |
| 2017-08-18 | 454 | 458 | 454 | 454 | 4,000 | 454 |
| 2017-08-17 | 459 | 463 | 453 | 459 | 23,000 | 459 |
| 2017-08-16 | 449 | 461 | 447 | 457 | 17,000 | 457 |
| 2017-08-15 | 445 | 449 | 445 | 449 | 4,000 | 449 |
| 2017-08-14 | 435 | 451 | 424 | 445 | 70,000 | 445 |
| 2017-08-10 | 465 | 465 | 420 | 443 | 90,000 | 443 |
| 2017-08-09 | 473 | 473 | 460 | 473 | 38,000 | 473 |
| 2017-08-08 | 483 | 483 | 473 | 473 | 45,000 | 473 |
| 2017-08-07 | 470 | 492 | 470 | 484 | 18,000 | 484 |
| 2017-08-04 | 460 | 480 | 455 | 470 | 27,000 | 470 |
| 2017-08-03 | 485 | 491 | 465 | 465 | 49,000 | 465 |
| 2017-08-02 | 445 | 485 | 445 | 485 | 80,000 | 485 |
| 2017-08-01 | 488 | 493 | 443 | 453 | 206,000 | 453 |
| 2017-07-31 | 506 | 507 | 471 | 492 | 247,000 | 492 |
| 2017-07-28 | 546 | 555 | 528 | 545 | 99,000 | 545 |
| 2017-07-27 | 543 | 550 | 538 | 545 | 108,000 | 545 |
| 2017-07-26 | 527 | 548 | 527 | 543 | 118,000 | 543 |
| 2017-07-25 | 517 | 526 | 517 | 524 | 31,000 | 524 |
| 2017-07-24 | 510 | 517 | 507 | 517 | 54,000 | 517 |
| 2017-07-21 | 507 | 508 | 503 | 503 | 11,000 | 503 |
| 2017-07-20 | 505 | 510 | 503 | 507 | 20,000 | 507 |
| 2017-07-19 | 519 | 519 | 505 | 511 | 48,000 | 511 |
| 2017-07-18 | 520 | 523 | 519 | 519 | 23,000 | 519 |
| 2017-07-14 | 539 | 540 | 526 | 528 | 43,000 | 528 |
| 2017-07-13 | 524 | 549 | 524 | 549 | 28,000 | 549 |
| 2017-07-12 | 532 | 537 | 523 | 527 | 43,000 | 527 |
| 2017-07-11 | 557 | 557 | 538 | 538 | 76,000 | 538 |
| 2017-07-10 | 560 | 560 | 545 | 555 | 57,000 | 555 |
| 2017-07-07 | 516 | 564 | 516 | 564 | 149,000 | 564 |
| 2017-07-06 | 504 | 600 | 504 | 515 | 614,000 | 515 |
| 2017-07-05 | 485 | 500 | 485 | 500 | 28,000 | 500 |
| 2017-07-04 | 496 | 498 | 482 | 482 | 58,000 | 482 |
| 2017-07-03 | 501 | 505 | 485 | 500 | 113,000 | 500 |
| 2017-06-30 | 471 | 489 | 471 | 489 | 59,000 | 489 |
| 2017-06-29 | 479 | 481 | 469 | 473 | 65,000 | 473 |
| 2017-06-28 | 490 | 493 | 480 | 480 | 24,000 | 480 |
| 2017-06-27 | 502 | 502 | 485 | 490 | 55,000 | 490 |
| 2017-06-26 | 504 | 505 | 492 | 500 | 42,000 | 500 |
| 2017-06-23 | 495 | 505 | 491 | 499 | 79,000 | 499 |
| 2017-06-22 | 503 | 503 | 483 | 489 | 72,000 | 489 |
| 2017-06-21 | 498 | 505 | 491 | 503 | 134,000 | 503 |
| 2017-06-20 | 478 | 500 | 478 | 493 | 215,000 | 493 |
| 2017-06-19 | 449 | 477 | 449 | 466 | 112,000 | 466 |
| 2017-06-16 | 442 | 457 | 433 | 446 | 42,000 | 446 |
| 2017-06-15 | 458 | 458 | 442 | 449 | 59,000 | 449 |
| 2017-06-14 | 460 | 460 | 450 | 459 | 119,000 | 459 |
| 2017-06-13 | 434 | 457 | 431 | 457 | 257,000 | 457 |
| 2017-06-12 | 432 | 433 | 423 | 431 | 46,000 | 431 |
| 2017-06-09 | 429 | 435 | 425 | 431 | 100,000 | 431 |
| 2017-06-08 | 409 | 419 | 409 | 414 | 26,000 | 414 |
| 2017-06-07 | 398 | 407 | 398 | 401 | 10,000 | 401 |
| 2017-06-06 | 409 | 409 | 398 | 400 | 58,000 | 400 |
| 2017-06-05 | 407 | 408 | 398 | 407 | 33,000 | 407 |
| 2017-06-02 | 421 | 424 | 409 | 412 | 64,000 | 412 |
| 2017-06-01 | 431 | 434 | 416 | 424 | 73,000 | 424 |
| 2017-05-31 | 409 | 437 | 409 | 432 | 206,000 | 432 |
| 2017-05-30 | 399 | 408 | 399 | 407 | 129,000 | 407 |
| 2017-05-29 | 389 | 398 | 389 | 397 | 56,000 | 397 |
| 2017-05-26 | 384 | 389 | 384 | 389 | 33,000 | 389 |
| 2017-05-25 | 387 | 389 | 386 | 389 | 29,000 | 389 |
| 2017-05-24 | 384 | 387 | 381 | 385 | 31,000 | 385 |
| 2017-05-23 | 388 | 388 | 382 | 387 | 29,000 | 387 |
| 2017-05-22 | 381 | 388 | 378 | 386 | 47,000 | 386 |
| 2017-05-19 | 373 | 380 | 372 | 376 | 17,000 | 376 |
| 2017-05-18 | 370 | 373 | 370 | 373 | 7,000 | 373 |
| 2017-05-17 | 379 | 379 | 374 | 377 | 14,000 | 377 |
| 2017-05-16 | 381 | 381 | 380 | 380 | 22,000 | 380 |
| 2017-05-15 | 373 | 385 | 373 | 382 | 50,000 | 382 |
| 2017-05-12 | 374 | 377 | 370 | 375 | 83,000 | 375 |
| 2017-05-11 | 378 | 378 | 373 | 375 | 33,000 | 375 |
| 2017-05-10 | 378 | 380 | 375 | 376 | 34,000 | 376 |
| 2017-05-09 | 375 | 378 | 373 | 378 | 47,000 | 378 |
| 2017-05-08 | 379 | 379 | 372 | 378 | 39,000 | 378 |
| 2017-05-02 | 368 | 383 | 368 | 375 | 75,000 | 375 |
| 2017-05-01 | 367 | 369 | 360 | 369 | 61,000 | 369 |
| 2017-04-28 | 366 | 368 | 363 | 367 | 21,000 | 367 |
| 2017-04-27 | 363 | 367 | 356 | 367 | 32,000 | 367 |
| 2017-04-26 | 360 | 364 | 360 | 363 | 42,000 | 363 |
| 2017-04-25 | 355 | 355 | 351 | 355 | 22,000 | 355 |
| 2017-04-24 | 352 | 353 | 350 | 353 | 32,000 | 353 |
| 2017-04-21 | 343 | 352 | 343 | 350 | 34,000 | 350 |
| 2017-04-20 | 342 | 343 | 340 | 343 | 5,000 | 343 |
| 2017-04-19 | 339 | 343 | 336 | 342 | 11,000 | 342 |
| 2017-04-18 | 342 | 342 | 339 | 339 | 3,000 | 339 |
| 2017-04-17 | 334 | 340 | 329 | 340 | 23,000 | 340 |
| 2017-04-14 | 345 | 345 | 340 | 342 | 21,000 | 342 |
| 2017-04-13 | 332 | 357 | 330 | 345 | 30,000 | 345 |
| 2017-04-12 | 340 | 344 | 325 | 340 | 58,000 | 340 |
| 2017-04-11 | 346 | 346 | 339 | 344 | 10,000 | 344 |
| 2017-04-10 | 346 | 350 | 340 | 350 | 12,000 | 350 |
| 2017-04-07 | 338 | 340 | 331 | 340 | 28,000 | 340 |
| 2017-04-06 | 345 | 346 | 325 | 336 | 61,000 | 336 |
| 2017-04-05 | 343 | 348 | 342 | 345 | 26,000 | 345 |
| 2017-04-04 | 361 | 361 | 340 | 344 | 42,000 | 344 |
| 2017-04-03 | 367 | 369 | 365 | 365 | 20,000 | 365 |
| 2017-03-31 | 367 | 375 | 367 | 370 | 6,000 | 370 |
| 2017-03-30 | 370 | 371 | 369 | 370 | 14,000 | 370 |
| 2017-03-29 | 369 | 374 | 368 | 372 | 28,000 | 372 |
| 2017-03-28 | 371 | 379 | 371 | 374 | 16,000 | 374 |
| 2017-03-27 | 365 | 371 | 365 | 371 | 15,000 | 371 |
| 2017-03-24 | 365 | 365 | 363 | 365 | 16,000 | 365 |
| 2017-03-23 | 369 | 369 | 364 | 365 | 14,000 | 365 |
| 2017-03-22 | 366 | 371 | 366 | 368 | 13,000 | 368 |
| 2017-03-21 | 370 | 374 | 367 | 374 | 29,000 | 374 |
| 2017-03-17 | 372 | 375 | 370 | 375 | 30,000 | 375 |
| 2017-03-16 | 370 | 381 | 370 | 379 | 14,000 | 379 |
| 2017-03-15 | 384 | 384 | 372 | 373 | 23,000 | 373 |
| 2017-03-14 | 380 | 389 | 370 | 375 | 34,000 | 375 |
| 2017-03-13 | 384 | 385 | 375 | 375 | 22,000 | 375 |
| 2017-03-10 | 389 | 389 | 379 | 384 | 27,000 | 384 |
| 2017-03-09 | 374 | 389 | 374 | 388 | 75,000 | 388 |
| 2017-03-08 | 367 | 373 | 363 | 371 | 30,000 | 371 |
| 2017-03-07 | 374 | 374 | 362 | 367 | 71,000 | 367 |
| 2017-03-06 | 389 | 394 | 376 | 376 | 122,000 | 376 |
| 2017-03-03 | 361 | 385 | 361 | 380 | 126,000 | 380 |
| 2017-03-02 | 359 | 365 | 358 | 361 | 19,000 | 361 |
| 2017-03-01 | 350 | 360 | 350 | 354 | 63,000 | 354 |
| 2017-02-28 | 348 | 351 | 348 | 350 | 25,000 | 350 |
| 2017-02-27 | 345 | 346 | 342 | 345 | 27,000 | 345 |
| 2017-02-24 | 345 | 345 | 340 | 345 | 15,000 | 345 |
| 2017-02-23 | 343 | 349 | 338 | 341 | 34,000 | 341 |
| 2017-02-22 | 346 | 347 | 346 | 347 | 3,000 | 347 |
| 2017-02-21 | 340 | 349 | 338 | 347 | 26,000 | 347 |
| 2017-02-20 | 343 | 343 | 340 | 340 | 6,000 | 340 |
| 2017-02-17 | 337 | 344 | 337 | 344 | 8,000 | 344 |
| 2017-02-16 | 337 | 339 | 337 | 339 | 3,000 | 339 |
| 2017-02-15 | 345 | 345 | 336 | 336 | 8,000 | 336 |
| 2017-02-14 | 344 | 344 | 340 | 340 | 19,000 | 340 |
| 2017-02-13 | 344 | 345 | 341 | 344 | 44,000 | 344 |
| 2017-02-10 | 334 | 339 | 334 | 335 | 16,000 | 335 |
| 2017-02-09 | 334 | 340 | 331 | 333 | 36,000 | 333 |
| 2017-02-08 | 333 | 335 | 333 | 335 | 7,000 | 335 |
| 2017-02-07 | 339 | 339 | 333 | 336 | 23,000 | 336 |
| 2017-02-06 | 348 | 348 | 337 | 340 | 15,000 | 340 |
| 2017-02-03 | 345 | 345 | 341 | 341 | 10,000 | 341 |
| 2017-02-02 | 341 | 350 | 340 | 343 | 41,000 | 343 |
| 2017-02-01 | 333 | 344 | 324 | 341 | 55,000 | 341 |
| 2017-01-31 | 341 | 353 | 333 | 353 | 34,000 | 353 |
| 2017-01-30 | 351 | 351 | 343 | 348 | 31,000 | 348 |
| 2017-01-27 | 343 | 352 | 343 | 351 | 66,000 | 351 |
| 2017-01-26 | 333 | 348 | 331 | 348 | 107,000 | 348 |
| 2017-01-25 | 321 | 333 | 321 | 333 | 24,000 | 333 |
| 2017-01-24 | 321 | 321 | 316 | 321 | 11,000 | 321 |
| 2017-01-23 | 332 | 332 | 323 | 324 | 11,000 | 324 |
| 2017-01-20 | 327 | 329 | 321 | 329 | 21,000 | 329 |
| 2017-01-19 | 322 | 329 | 322 | 323 | 25,000 | 323 |
| 2017-01-18 | 327 | 327 | 312 | 321 | 31,000 | 321 |
| 2017-01-17 | 332 | 332 | 322 | 324 | 34,000 | 324 |
| 2017-01-16 | 335 | 335 | 330 | 332 | 17,000 | 332 |
| 2017-01-13 | 334 | 335 | 334 | 335 | 5,000 | 335 |
| 2017-01-12 | 337 | 337 | 332 | 333 | 26,000 | 333 |
| 2017-01-11 | 335 | 335 | 333 | 333 | 13,000 | 333 |
| 2017-01-10 | 336 | 339 | 330 | 335 | 33,000 | 335 |
| 2017-01-06 | 333 | 335 | 330 | 335 | 22,000 | 335 |
| 2017-01-05 | 336 | 336 | 332 | 333 | 17,000 | 333 |
| 2017-01-04 | 331 | 336 | 331 | 336 | 13,000 | 336 |
分割・併合履歴 ： [2005-11-25]1株→2株
