6837 (株)京写の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	390	392	379	391	53,900	391
2021-12-29	396	399	386	390	71,300	390
2021-12-28	405	410	377	396	186,900	396
2021-12-27	373	388	371	388	84,600	388
2021-12-24	382	386	377	379	24,100	379
2021-12-23	380	383	370	382	48,200	382
2021-12-22	366	375	363	374	42,400	374
2021-12-21	359	365	354	361	34,400	361
2021-12-20	370	375	357	357	59,100	357
2021-12-17	387	387	374	378	48,600	378
2021-12-16	393	396	386	386	28,400	386
2021-12-15	379	393	379	385	26,600	385
2021-12-14	382	389	378	386	53,900	386
2021-12-13	375	409	375	394	147,200	394
2021-12-10	388	388	371	371	51,200	371
2021-12-09	385	393	383	388	36,800	388
2021-12-08	382	386	381	385	21,200	385
2021-12-07	390	390	375	381	41,400	381
2021-12-06	371	378	369	374	18,200	374
2021-12-03	363	378	360	378	44,600	378
2021-12-02	362	372	355	359	60,400	359
2021-12-01	371	382	361	372	43,200	372
2021-11-30	381	391	365	377	53,800	377
2021-11-29	375	393	374	380	83,900	380
2021-11-26	410	410	388	394	105,000	394
2021-11-25	423	423	407	411	29,600	411
2021-11-24	440	443	416	417	52,500	417
2021-11-22	421	443	414	438	148,800	438
2021-11-19	409	418	403	415	55,700	415
2021-11-18	406	411	403	407	42,500	407
2021-11-17	409	416	405	408	79,200	408
2021-11-16	427	433	413	420	71,800	420
2021-11-15	443	443	426	429	100,900	429
2021-11-12	403	435	403	435	104,300	435
2021-11-11	403	414	401	407	62,400	407
2021-11-10	404	415	402	407	55,700	407
2021-11-09	426	428	403	411	138,200	411
2021-11-08	445	445	422	424	156,800	424
2021-11-05	465	468	444	450	141,300	450
2021-11-04	469	482	461	469	172,700	469
2021-11-02	441	485	440	465	207,800	465
2021-11-01	465	465	420	443	427,700	443
2021-10-29	458	490	453	480	264,800	480
2021-10-28	445	449	435	443	56,800	443
2021-10-27	469	469	444	444	74,800	444
2021-10-26	474	474	459	464	56,500	464
2021-10-25	454	475	439	464	151,600	464
2021-10-22	423	453	423	448	104,500	448
2021-10-21	444	444	425	426	62,600	426
2021-10-20	435	448	435	444	37,800	444
2021-10-19	433	444	428	434	49,300	434
2021-10-18	442	446	426	432	74,900	432
2021-10-15	438	456	437	442	68,800	442
2021-10-14	434	457	427	437	100,700	437
2021-10-13	428	435	418	423	64,900	423
2021-10-12	443	460	434	435	124,600	435
2021-10-11	421	461	417	448	271,800	448
2021-10-08	405	417	402	408	27,800	408
2021-10-07	401	410	397	405	45,500	405
2021-10-06	414	436	404	404	69,500	404
2021-10-05	410	426	394	422	139,400	422
2021-10-04	435	444	414	423	72,100	423
2021-10-01	434	447	423	432	116,500	432
2021-09-30	443	458	432	441	169,700	441
2021-09-29	460	465	441	443	237,100	443
2021-09-28	499	509	472	479	294,400	479
2021-09-27	475	533	475	500	890,800	500
2021-09-24	460	485	460	468	392,000	468
2021-09-22	425	496	425	459	997,100	459
2021-09-21	402	430	401	424	351,200	424
2021-09-17	390	465	386	418	941,600	418
2021-09-16	394	398	379	395	241,500	395
2021-09-15	370	372	365	372	42,900	372
2021-09-14	362	378	360	374	101,800	374
2021-09-13	357	363	351	361	77,300	361
2021-09-10	353	354	349	351	31,500	351
2021-09-09	356	356	351	351	22,900	351
2021-09-08	354	359	354	354	19,800	354
2021-09-07	355	365	353	358	25,800	358
2021-09-06	360	360	353	355	17,700	355
2021-09-03	362	362	350	360	34,400	360
2021-09-02	361	364	359	362	22,500	362
2021-09-01	362	368	360	362	28,200	362
2021-08-31	361	364	357	364	25,600	364
2021-08-30	364	365	358	362	26,000	362
2021-08-27	360	364	356	356	17,900	356
2021-08-26	362	364	355	360	30,100	360
2021-08-25	367	367	354	358	15,000	358
2021-08-24	363	369	359	362	39,900	362
2021-08-23	347	367	347	359	64,400	359
2021-08-20	365	365	339	345	100,900	345
2021-08-19	370	372	363	364	97,900	364
2021-08-18	364	379	362	370	372,400	370
2021-08-17	356	364	353	364	83,200	364
2021-08-16	363	363	354	360	54,700	360
2021-08-13	350	365	350	365	130,200	365
2021-08-12	346	349	343	349	28,700	349
2021-08-11	334	345	331	345	21,900	345
2021-08-10	323	330	322	330	13,500	330
2021-08-06	326	329	321	321	22,000	321
2021-08-05	331	333	328	329	16,500	329
2021-08-04	334	338	333	334	12,200	334
2021-08-03	339	340	333	338	28,700	338
2021-08-02	339	344	330	331	74,100	331
2021-07-30	348	356	348	354	72,400	354
2021-07-29	342	348	342	347	7,600	347
2021-07-28	349	349	343	343	12,600	343
2021-07-27	356	356	344	350	33,300	350
2021-07-26	350	356	346	353	47,100	353
2021-07-21	337	346	337	346	50,800	346
2021-07-20	330	340	330	337	18,200	337
2021-07-19	330	341	330	333	30,100	333
2021-07-16	343	350	331	334	50,600	334
2021-07-15	349	349	344	344	7,200	344
2021-07-14	342	349	342	348	8,500	348
2021-07-13	346	349	341	346	33,500	346
2021-07-12	348	348	338	343	34,700	343
2021-07-09	322	332	320	332	32,600	332
2021-07-08	331	334	326	328	32,200	328
2021-07-07	333	338	332	332	20,100	332
2021-07-06	338	340	333	339	21,700	339
2021-07-05	341	342	337	341	26,500	341
2021-07-02	335	338	331	338	31,300	338
2021-07-01	339	340	336	339	13,300	339
2021-06-30	337	342	337	337	11,500	337
2021-06-29	341	343	338	338	19,800	338
2021-06-28	351	351	333	338	80,600	338
2021-06-25	338	339	331	335	22,800	335
2021-06-24	335	341	333	335	16,600	335
2021-06-23	338	346	336	336	77,700	336
2021-06-22	350	350	338	346	51,900	346
2021-06-21	326	338	324	334	93,800	334
2021-06-18	350	360	340	350	69,600	350
2021-06-17	356	362	349	352	47,800	352
2021-06-16	365	365	346	361	112,900	361
2021-06-15	362	371	352	364	484,400	364
2021-06-14	339	362	337	354	113,000	354
2021-06-11	337	343	330	337	54,600	337
2021-06-10	328	344	324	342	70,100	342
2021-06-09	342	345	327	330	69,500	330
2021-06-08	350	354	340	342	42,300	342
2021-06-07	342	349	338	349	46,800	349
2021-06-04	347	347	336	340	32,900	340
2021-06-03	339	350	336	339	57,900	339
2021-06-02	335	339	328	338	45,900	338
2021-06-01	334	336	328	329	73,100	329
2021-05-31	353	355	331	336	90,700	336
2021-05-28	340	353	336	350	221,700	350
2021-05-27	348	359	341	347	271,400	347
2021-05-26	359	367	343	353	990,500	353
2021-05-25	385	386	372	383	2,302,600	383
2021-05-24	309	312	305	306	7,000	306
2021-05-21	309	311	305	309	12,200	309
2021-05-20	303	323	303	313	53,200	313
2021-05-19	294	303	293	300	16,400	300
2021-05-18	286	295	285	294	13,300	294
2021-05-17	307	307	283	286	37,200	286
2021-05-14	297	302	296	297	4,200	297
2021-05-13	293	297	290	294	9,500	294
2021-05-12	305	305	294	298	30,100	298
2021-05-11	314	314	306	306	18,900	306
2021-05-10	321	321	316	316	5,900	316
2021-05-07	322	322	315	320	26,700	320
2021-05-06	320	324	305	319	88,300	319
2021-04-30	322	336	317	336	73,000	336
2021-04-28	322	325	317	317	34,500	317
2021-04-27	325	325	316	317	19,000	317
2021-04-26	304	321	301	318	27,000	318
2021-04-23	308	312	296	300	27,700	300
2021-04-22	303	309	302	309	11,100	309
2021-04-21	310	311	301	301	36,600	301
2021-04-20	316	322	315	317	19,300	317
2021-04-19	325	325	315	320	17,600	320
2021-04-16	326	330	317	318	28,400	318
2021-04-15	310	328	310	324	62,600	324
2021-04-14	325	325	311	314	15,600	314
2021-04-13	313	314	308	312	14,800	312
2021-04-12	322	322	312	314	28,800	314
2021-04-09	304	315	304	314	43,800	314
2021-04-08	328	374	307	307	605,200	307
2021-04-07	308	322	308	321	10,300	321
2021-04-06	326	326	309	309	16,500	309
2021-04-05	332	332	320	321	44,000	321
2021-04-02	316	334	316	330	106,900	330
2021-04-01	312	319	310	315	13,400	315
2021-03-31	310	315	309	313	6,600	313
2021-03-30	309	314	308	310	7,600	310
2021-03-29	312	324	305	307	103,200	307
2021-03-26	305	309	301	309	5,700	309
2021-03-25	303	308	299	305	23,700	305
2021-03-24	308	311	301	301	9,800	301
2021-03-23	306	320	306	311	39,900	311
2021-03-22	292	316	292	310	90,300	310
2021-03-19	292	304	292	296	30,900	296
2021-03-18	297	317	288	291	92,800	291
2021-03-17	293	297	291	297	29,700	297
2021-03-16	289	294	289	291	20,500	291
2021-03-15	284	292	283	292	28,200	292
2021-03-12	281	284	280	283	13,400	283
2021-03-11	284	285	281	284	3,500	284
2021-03-10	285	286	284	286	5,800	286
2021-03-09	281	287	280	282	23,100	282
2021-03-08	276	282	276	278	11,400	278
2021-03-05	276	276	272	276	15,700	276
2021-03-04	281	281	276	278	11,700	278
2021-03-03	278	280	277	278	10,200	278
2021-03-02	280	280	275	280	11,500	280
2021-03-01	276	279	275	275	15,100	275
2021-02-26	284	284	275	275	45,000	275
2021-02-25	288	288	283	283	8,600	283
2021-02-24	284	289	283	283	28,500	283
2021-02-22	286	289	284	286	19,500	286
2021-02-19	285	288	280	284	40,600	284
2021-02-18	296	296	287	287	65,000	287
2021-02-17	302	305	293	294	89,000	294
2021-02-16	294	355	289	301	599,000	301
2021-02-15	295	299	292	294	24,200	294
2021-02-12	295	297	290	297	17,200	297
2021-02-10	290	297	288	294	18,100	294
2021-02-09	290	291	289	291	11,700	291
2021-02-08	290	291	285	288	20,800	288
2021-02-05	288	292	288	290	17,900	290
2021-02-04	288	290	288	289	20,600	289
2021-02-03	295	295	287	289	28,200	289
2021-02-02	292	293	288	289	24,000	289
2021-02-01	297	297	286	295	51,300	295
2021-01-29	293	299	283	299	59,700	299
2021-01-28	290	294	289	292	22,200	292
2021-01-27	293	295	290	294	26,200	294
2021-01-26	297	298	293	295	14,500	295
2021-01-25	299	299	291	293	19,900	293
2021-01-22	302	302	295	295	15,200	295
2021-01-21	297	304	295	301	31,300	301
2021-01-20	297	300	293	299	38,700	299
2021-01-19	300	301	296	301	15,700	301
2021-01-18	292	304	292	302	49,000	302
2021-01-15	293	297	292	292	22,200	292
2021-01-14	291	302	290	293	44,400	293
2021-01-13	303	304	292	292	83,200	292
2021-01-12	298	305	295	301	51,200	301
2021-01-08	295	300	288	297	38,900	297
2021-01-07	299	303	292	294	73,500	294
2021-01-06	296	303	291	294	91,800	294
2021-01-05	303	329	295	299	235,700	299
2021-01-04	296	350	295	309	774,500	309

分割・併合履歴： [2005-11-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6837 (株)京写 の時系列データ [2021年度]

6837 (株)京写の時系列データ [2021年度]