1. HOME >
  2. 株価時系列 >
  3. 6837 >
  4. 2020年

6837 (株)京写 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30295303287288184,700288
2020-12-29289318288306323,700306
2020-12-28331332294295804,600295
2020-12-252953442803373,070,200337
2020-12-2425826925626446,600264
2020-12-2325525624925629,300256
2020-12-2225826225525516,200255
2020-12-2126426425725926,300259
2020-12-1826526626226518,700265
2020-12-1726527126226539,900265
2020-12-1627027226526518,400265
2020-12-1528228227127159,000271
2020-12-14274287261277132,600277
2020-12-1126626925626662,100266
2020-12-1027227526726728,900267
2020-12-0927927927227223,100272
2020-12-0827528327527836,300278
2020-12-07285285273278100,600278
2020-12-04278288274280174,000280
2020-12-03265285262273221,000273
2020-12-0225926525725715,900257
2020-12-0126326626026012,800260
2020-11-3026126725826023,200260
2020-11-2725926225325912,400259
2020-11-2625126425126233,300262
2020-11-2525426524524836,900248
2020-11-2424725024224421,200244
2020-11-2024824924124524,600245
2020-11-1925725724324328,500243
2020-11-1825826025325716,500257
2020-11-1726026325425922,900259
2020-11-162592622592623,100262
2020-11-1326626625525916,600259
2020-11-122632672632675,800267
2020-11-112662672622645,800264
2020-11-1026226826026621,600266
2020-11-092632642612627,900262
2020-11-062622632592632,200263
2020-11-0525926525526416,200264
2020-11-042532612532584,400258
2020-11-0225426525226017,400260
2020-10-3026626626126611,000266
2020-10-2926027126026618,000266
2020-10-282722722642648,200264
2020-10-2727327426727030,300270
2020-10-262762782752752,800275
2020-10-2327727827527515,400275
2020-10-2227827827327626,000276
2020-10-2127527827427818,600278
2020-10-2027528027327424,900274
2020-10-192682752682758,600275
2020-10-1627327626826817,000268
2020-10-1528028027227216,500272
2020-10-1428028627628354,500283
2020-10-1327928527528056,800280
2020-10-1227427927227516,700275
2020-10-0927428227227626,900276
2020-10-0827527626927416,100274
2020-10-0726528526527855,700278
2020-10-062672672612659,100265
2020-10-0526326525925915,000259
2020-10-0226727825625666,600256
2020-09-3027327326326613,900266
2020-09-2927928027027214,000272
2020-09-2827327526927556,800275
2020-09-2526627226626958,700269
2020-09-24257291257266154,100266
2020-09-232632632582584,500258
2020-09-1826226325826315,000263
2020-09-172632632602604,800260
2020-09-162572622572624,000262
2020-09-1526026125526117,500261
2020-09-142552572552573,900257
2020-09-1125425525325412,200254
2020-09-102552562542546,900254
2020-09-092552552522523,600252
2020-09-0825225525025220,800252
2020-09-072512562502506,200250
2020-09-0425525724225043,900250
2020-09-0325926025426038,300260
2020-09-022622622562597,900259
2020-09-0126426425126212,000262
2020-08-3125826625826311,900263
2020-08-2825926425525824,200258
2020-08-2725926025326026,000260
2020-08-2625726225625822,900258
2020-08-2525825925725912,500259
2020-08-2425925925425711,200257
2020-08-212532592532588,100258
2020-08-2025526025225210,500252
2020-08-1925226125225830,000258
2020-08-1825125925125319,300253
2020-08-1725826125025017,000250
2020-08-1425826525525814,700258
2020-08-1325926325826131,700261
2020-08-1225725825225717,200257
2020-08-1125925925325324,800253
2020-08-0725726125226013,600260
2020-08-0625625925025616,000256
2020-08-0525926025025215,100252
2020-08-042432572432558,100255
2020-08-0324225524224330,400243
2020-07-3125726125025021,200250
2020-07-3025726525525517,500255
2020-07-2925625925625712,700257
2020-07-2825226425225930,400259
2020-07-2725125225025210,700252
2020-07-2225125325125214,000252
2020-07-2125325625125211,700252
2020-07-2025226125025313,500253
2020-07-1725325925325615,400256
2020-07-1626026325425416,100254
2020-07-1526126225325930,200259
2020-07-1426426525926212,200262
2020-07-1325726325625825,200258
2020-07-1026726725525621,100256
2020-07-0926926926226710,800267
2020-07-0826227026026715,600267
2020-07-0726326826126420,700264
2020-07-0627727826026853,900268
2020-07-0327928027427511,600275
2020-07-0228428727227968,200279
2020-07-0126929326828072,100280
2020-06-3026627326526815,000268
2020-06-2926127026126617,700266
2020-06-2626427226426817,600268
2020-06-2526327126326515,000265
2020-06-242662672632637,000263
2020-06-2326426625926435,100264
2020-06-2226526726426513,200265
2020-06-1927027026526715,900267
2020-06-182672672622649,100264
2020-06-1727227226526713,900267
2020-06-1625926725926526,500265
2020-06-1527027025425633,700256
2020-06-1224827224826457,700264
2020-06-1128328427227253,600272
2020-06-1028729228428444,200284
2020-06-0929029428829073,100290
2020-06-0829229528829191,700291
2020-06-05282297278292151,600292
2020-06-0428628928328340,200283
2020-06-0328929728628680,600286
2020-06-0228829228628755,400287
2020-06-0128129128029062,000290
2020-05-2928528728128386,100283
2020-05-2828028828028768,500287
2020-05-2727728527627955,700279
2020-05-2627728327727971,600279
2020-05-25280288278280143,200280
2020-05-22278289268279236,000279
2020-05-21256275250275144,700275
2020-05-2025025624425551,300255
2020-05-1924425124424545,300245
2020-05-1824324323424223,100242
2020-05-1524524623724334,000243
2020-05-1425025124324360,000243
2020-05-1324226224225177,800251
2020-05-12243271238250188,900250
2020-05-1123324523324344,200243
2020-05-0823323823123828,900238
2020-05-0722223622023082,100230
2020-05-0124624623823843,800238
2020-04-3024525123724286,800242
2020-04-2824224223324123,600241
2020-04-2723523923323617,700236
2020-04-2423223823123116,300231
2020-04-2322423122323110,200231
2020-04-2223123122122317,900223
2020-04-2123723722622715,600227
2020-04-2023624223523618,300236
2020-04-1723825023423448,600234
2020-04-1622724222324039,900240
2020-04-1522522822522632,500226
2020-04-1422822922222368,700223
2020-04-1322523122522618,700226
2020-04-1022723422322834,100228
2020-04-0922523422523124,300231
2020-04-0822023521622933,600229
2020-04-0721222320822240,500222
2020-04-0619621519321240,600212
2020-04-0320721219420575,000205
2020-04-0221222020521150,100211
2020-04-0121923021321926,200219
2020-03-3123424022322320,900223
2020-03-3022523322022334,000223
2020-03-2724124223123763,800237
2020-03-2622723822222543,600225
2020-03-2522324322324272,500242
2020-03-2421421921221335,100213
2020-03-2321621620120645,400206
2020-03-1921621920821086,100210
2020-03-1820621820621892,200218
2020-03-17185208175203164,200203
2020-03-16216216195195157,400195
2020-03-13203204180200217,600200
2020-03-12220234213215168,700215
2020-03-1123724922723089,100230
2020-03-10229249200239509,200239
2020-03-09261266231236279,900236
2020-03-0627928427427594,900275
2020-03-0529229328228363,400283
2020-03-0427829227628751,900287
2020-03-03300310283283111,900283
2020-03-02285309278295133,000295
2020-02-28279285267269257,300269
2020-02-27306311293294167,200294
2020-02-26304342300306372,200306
2020-02-25303323299302232,800302
2020-02-21343343326326145,900326
2020-02-20343348331332168,500332
2020-02-19338353336337256,400337
2020-02-18345354333335332,600335
2020-02-17362379338360932,800360
2020-02-143714663684023,972,000402
2020-02-133394143334142,542,600414
2020-02-12343345323334169,800334
2020-02-1034534833934246,000342
2020-02-07342349331341147,200341
2020-02-06342345327332163,300332
2020-02-05345353339342112,400342
2020-02-04335344331336117,000336
2020-02-03329350328336232,100336
2020-01-31367386360369233,800369
2020-01-30365407347391443,200391
2020-01-29381390364365206,700365
2020-01-28366417358385646,000385
2020-01-27384388370370320,600370
2020-01-24411416387392514,100392
2020-01-23426436411419433,300419
2020-01-224604684154181,120,300418
2020-01-214494714324681,996,500468
2020-01-20411446410425724,600425
2020-01-174515184064273,860,400427
2020-01-164614614164383,973,500438
2020-01-15301381301381323,300381
2020-01-142983012963017,600301
2020-01-1029830029629713,200297
2020-01-092983022972989,300298
2020-01-0830230229429818,200298
2020-01-0729630029630011,500300
2020-01-062972982962977,300297

分割・併合履歴 ： [2005-11-25]1株→2株