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
2017-12-2960660959760249,000602
2017-12-2860961160260631,000606
2017-12-2759860959860917,000609
2017-12-2660061059860357,000603
2017-12-2561461560260354,000603
2017-12-2262262261061379,000613
2017-12-2162963661862891,000628
2017-12-20622632607628344,000628
2017-12-1959459959259221,000592
2017-12-1857859157859150,000591
2017-12-1557057956557235,000572
2017-12-1457257656857141,000571
2017-12-1358358357657611,000576
2017-12-1259659658558532,000585
2017-12-1161061058559087,000590
2017-12-0858260658259863,000598
2017-12-075685865685829,000582
2017-12-0657158756356618,000566
2017-12-0557757756157330,000573
2017-12-0458459458458430,000584
2017-12-0158859457858443,000584
2017-11-3059259258559028,000590
2017-11-2960560659459934,000599
2017-11-2861661659560043,000600
2017-11-2762862861561646,000616
2017-11-2461962661362262,000622
2017-11-2259061559061097,000610
2017-11-2159260559259660,000596
2017-11-2057360057359663,000596
2017-11-1757357856657345,000573
2017-11-1656257356156333,000563
2017-11-1557057155056293,000562
2017-11-1358860057557948,000579
2017-11-1058859558458673,000586
2017-11-09600606585593155,000593
2017-11-08603606589602149,000602
2017-11-0760061260060389,000603
2017-11-06623625602606157,000606
2017-11-02638638613623349,000623
2017-11-01667677628648781,000648
2017-10-31666692661687414,000687
2017-10-30670692664671614,000671
2017-10-27625656625644415,000644
2017-10-26610628610622133,000622
2017-10-25624627607608206,000608
2017-10-2462262361161698,000616
2017-10-23645663615622359,000622
2017-10-20632647623635296,000635
2017-10-19594640588629539,000629
2017-10-18596598572577141,000577
2017-10-17622622592593167,000593
2017-10-16620623604615162,000615
2017-10-13614621597600217,000600
2017-10-12652674610620873,000620
2017-10-11620638586596724,000596
2017-10-106236235805991,564,000599
2017-10-0651652451652323,000523
2017-10-055125205125206,000520
2017-10-0452752851551835,000518
2017-10-0352552751752448,000524
2017-10-0250652250651946,000519
2017-09-2950251049050255,000502
2017-09-2849950849950034,000500
2017-09-2749649649049613,000496
2017-09-264994994954957,000495
2017-09-2550050049549512,000495
2017-09-2250050049549514,000495
2017-09-214994994994993,000499
2017-09-204924964924962,000496
2017-09-1950550549149627,000496
2017-09-1550250248750115,000501
2017-09-1450350349550219,000502
2017-09-1349550349149550,000495
2017-09-1247749047549023,000490
2017-09-1145847945847421,000474
2017-09-084664664664662,000466
2017-09-0745747545146426,000464
2017-09-0645045644245055,000450
2017-09-0548548544846439,000464
2017-09-0448348347547726,000477
2017-09-0149049047947922,000479
2017-08-3148049048048530,000485
2017-08-3047848047447621,000476
2017-08-2946447746447728,000477
2017-08-2846946946146424,000464
2017-08-2546847546447431,000474
2017-08-2446847746547653,000476
2017-08-2345845944745844,000458
2017-08-2246547145745839,000458
2017-08-2145345744145554,000455
2017-08-184544584544544,000454
2017-08-1745946345345923,000459
2017-08-1644946144745717,000457
2017-08-154454494454494,000449
2017-08-1443545142444570,000445
2017-08-1046546542044390,000443
2017-08-0947347346047338,000473
2017-08-0848348347347345,000473
2017-08-0747049247048418,000484
2017-08-0446048045547027,000470
2017-08-0348549146546549,000465
2017-08-0244548544548580,000485
2017-08-01488493443453206,000453
2017-07-31506507471492247,000492
2017-07-2854655552854599,000545
2017-07-27543550538545108,000545
2017-07-26527548527543118,000543
2017-07-2551752651752431,000524
2017-07-2451051750751754,000517
2017-07-2150750850350311,000503
2017-07-2050551050350720,000507
2017-07-1951951950551148,000511
2017-07-1852052351951923,000519
2017-07-1453954052652843,000528
2017-07-1352454952454928,000549
2017-07-1253253752352743,000527
2017-07-1155755753853876,000538
2017-07-1056056054555557,000555
2017-07-07516564516564149,000564
2017-07-06504600504515614,000515
2017-07-0548550048550028,000500
2017-07-0449649848248258,000482
2017-07-03501505485500113,000500
2017-06-3047148947148959,000489
2017-06-2947948146947365,000473
2017-06-2849049348048024,000480
2017-06-2750250248549055,000490
2017-06-2650450549250042,000500
2017-06-2349550549149979,000499
2017-06-2250350348348972,000489
2017-06-21498505491503134,000503
2017-06-20478500478493215,000493
2017-06-19449477449466112,000466
2017-06-1644245743344642,000446
2017-06-1545845844244959,000449
2017-06-14460460450459119,000459
2017-06-13434457431457257,000457
2017-06-1243243342343146,000431
2017-06-09429435425431100,000431
2017-06-0840941940941426,000414
2017-06-0739840739840110,000401
2017-06-0640940939840058,000400
2017-06-0540740839840733,000407
2017-06-0242142440941264,000412
2017-06-0143143441642473,000424
2017-05-31409437409432206,000432
2017-05-30399408399407129,000407
2017-05-2938939838939756,000397
2017-05-2638438938438933,000389
2017-05-2538738938638929,000389
2017-05-2438438738138531,000385
2017-05-2338838838238729,000387
2017-05-2238138837838647,000386
2017-05-1937338037237617,000376
2017-05-183703733703737,000373
2017-05-1737937937437714,000377
2017-05-1638138138038022,000380
2017-05-1537338537338250,000382
2017-05-1237437737037583,000375
2017-05-1137837837337533,000375
2017-05-1037838037537634,000376
2017-05-0937537837337847,000378
2017-05-0837937937237839,000378
2017-05-0236838336837575,000375
2017-05-0136736936036961,000369
2017-04-2836636836336721,000367
2017-04-2736336735636732,000367
2017-04-2636036436036342,000363
2017-04-2535535535135522,000355
2017-04-2435235335035332,000353
2017-04-2134335234335034,000350
2017-04-203423433403435,000343
2017-04-1933934333634211,000342
2017-04-183423423393393,000339
2017-04-1733434032934023,000340
2017-04-1434534534034221,000342
2017-04-1333235733034530,000345
2017-04-1234034432534058,000340
2017-04-1134634633934410,000344
2017-04-1034635034035012,000350
2017-04-0733834033134028,000340
2017-04-0634534632533661,000336
2017-04-0534334834234526,000345
2017-04-0436136134034442,000344
2017-04-0336736936536520,000365
2017-03-313673753673706,000370
2017-03-3037037136937014,000370
2017-03-2936937436837228,000372
2017-03-2837137937137416,000374
2017-03-2736537136537115,000371
2017-03-2436536536336516,000365
2017-03-2336936936436514,000365
2017-03-2236637136636813,000368
2017-03-2137037436737429,000374
2017-03-1737237537037530,000375
2017-03-1637038137037914,000379
2017-03-1538438437237323,000373
2017-03-1438038937037534,000375
2017-03-1338438537537522,000375
2017-03-1038938937938427,000384
2017-03-0937438937438875,000388
2017-03-0836737336337130,000371
2017-03-0737437436236771,000367
2017-03-06389394376376122,000376
2017-03-03361385361380126,000380
2017-03-0235936535836119,000361
2017-03-0135036035035463,000354
2017-02-2834835134835025,000350
2017-02-2734534634234527,000345
2017-02-2434534534034515,000345
2017-02-2334334933834134,000341
2017-02-223463473463473,000347
2017-02-2134034933834726,000347
2017-02-203433433403406,000340
2017-02-173373443373448,000344
2017-02-163373393373393,000339
2017-02-153453453363368,000336
2017-02-1434434434034019,000340
2017-02-1334434534134444,000344
2017-02-1033433933433516,000335
2017-02-0933434033133336,000333
2017-02-083333353333357,000335
2017-02-0733933933333623,000336
2017-02-0634834833734015,000340
2017-02-0334534534134110,000341
2017-02-0234135034034341,000343
2017-02-0133334432434155,000341
2017-01-3134135333335334,000353
2017-01-3035135134334831,000348
2017-01-2734335234335166,000351
2017-01-26333348331348107,000348
2017-01-2532133332133324,000333
2017-01-2432132131632111,000321
2017-01-2333233232332411,000324
2017-01-2032732932132921,000329
2017-01-1932232932232325,000323
2017-01-1832732731232131,000321
2017-01-1733233232232434,000324
2017-01-1633533533033217,000332
2017-01-133343353343355,000335
2017-01-1233733733233326,000333
2017-01-1133533533333313,000333
2017-01-1033633933033533,000335
2017-01-0633333533033522,000335
2017-01-0533633633233317,000333
2017-01-0433133633133613,000336

分割・併合履歴 : [2005-11-25]1株→2株