6837 (株)京写の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	262	263	260	260	5,100	260
2022-12-29	256	262	253	262	7,400	262
2022-12-28	256	256	253	256	21,200	256
2022-12-27	256	257	255	256	22,600	256
2022-12-26	258	259	254	255	16,900	255
2022-12-23	260	261	255	258	32,500	258
2022-12-22	268	270	261	261	42,600	261
2022-12-21	274	280	266	268	28,300	268
2022-12-20	275	275	271	271	19,500	271
2022-12-19	275	276	274	274	9,300	274
2022-12-16	276	277	272	277	16,700	277
2022-12-15	277	280	275	276	14,800	276
2022-12-14	280	280	276	277	17,100	277
2022-12-13	280	280	276	279	20,000	279
2022-12-12	274	276	272	276	15,700	276
2022-12-09	275	276	272	275	10,200	275
2022-12-08	273	274	272	272	10,700	272
2022-12-07	275	277	271	275	24,900	275
2022-12-06	277	278	276	277	7,800	277
2022-12-05	283	283	277	279	9,800	279
2022-12-02	282	283	280	281	25,900	281
2022-12-01	286	288	283	286	20,600	286
2022-11-30	286	286	283	284	4,600	284
2022-11-29	286	286	283	284	9,500	284
2022-11-28	288	290	283	286	27,400	286
2022-11-25	285	289	285	287	15,500	287
2022-11-24	282	288	282	284	9,700	284
2022-11-22	281	285	280	281	29,100	281
2022-11-21	280	282	278	279	13,000	279
2022-11-18	281	283	278	278	8,400	278
2022-11-17	280	283	280	283	11,100	283
2022-11-16	277	280	276	280	11,200	280
2022-11-15	280	280	277	278	6,500	278
2022-11-14	275	280	275	280	21,200	280
2022-11-11	276	276	273	275	14,600	275
2022-11-10	277	278	273	275	10,600	275
2022-11-09	275	278	275	277	6,500	277
2022-11-08	273	277	273	277	10,900	277
2022-11-07	274	276	273	275	8,900	275
2022-11-04	275	277	272	273	21,400	273
2022-11-02	275	277	271	275	24,500	275
2022-11-01	279	279	274	278	24,500	278
2022-10-31	275	282	265	281	168,500	281
2022-10-28	297	300	290	299	61,700	299
2022-10-27	295	297	292	297	7,500	297
2022-10-26	298	298	295	296	9,600	296
2022-10-25	299	300	286	293	28,500	293
2022-10-24	297	299	292	296	23,900	296
2022-10-21	294	295	292	292	4,000	292
2022-10-20	294	296	293	294	3,500	294
2022-10-19	291	299	291	292	10,200	292
2022-10-18	293	295	291	293	33,800	293
2022-10-17	288	291	285	291	11,800	291
2022-10-14	287	292	286	292	26,500	292
2022-10-13	291	291	285	286	12,700	286
2022-10-12	285	288	285	287	3,600	287
2022-10-11	290	292	285	286	10,400	286
2022-10-07	289	293	286	293	7,300	293
2022-10-06	289	294	288	290	8,100	290
2022-10-05	290	291	286	289	12,500	289
2022-10-04	282	289	282	288	14,600	288
2022-10-03	280	285	278	281	17,200	281
2022-09-30	289	289	280	282	20,700	282
2022-09-29	286	295	285	290	13,100	290
2022-09-28	293	293	282	284	29,800	284
2022-09-27	293	297	293	293	22,600	293
2022-09-26	295	299	293	296	14,700	296
2022-09-22	291	299	290	299	29,500	299
2022-09-21	303	304	297	299	32,200	299
2022-09-20	310	310	303	305	11,700	305
2022-09-16	306	308	302	308	17,900	308
2022-09-15	311	311	306	309	6,800	309
2022-09-14	308	312	300	312	33,500	312
2022-09-13	311	311	307	309	11,400	309
2022-09-12	306	312	306	311	21,700	311
2022-09-09	305	309	304	306	5,600	306
2022-09-08	306	307	303	306	4,000	306
2022-09-07	304	306	300	306	26,300	306
2022-09-06	310	312	295	303	99,500	303
2022-09-05	314	314	307	310	19,000	310
2022-09-02	316	316	310	314	16,400	314
2022-09-01	315	318	311	315	10,600	315
2022-08-31	317	320	317	317	2,200	317
2022-08-30	315	320	315	317	12,400	317
2022-08-29	316	316	308	315	29,800	315
2022-08-26	324	330	321	324	32,700	324
2022-08-25	321	328	321	324	21,400	324
2022-08-24	318	321	318	321	2,900	321
2022-08-23	318	322	316	321	21,000	321
2022-08-22	323	323	315	316	64,200	316
2022-08-19	329	332	322	323	70,200	323
2022-08-18	324	329	321	329	27,800	329
2022-08-17	319	326	317	326	44,600	326
2022-08-16	324	324	313	321	34,000	321
2022-08-15	314	323	309	322	55,500	322
2022-08-12	306	314	306	314	12,700	314
2022-08-10	308	309	307	307	29,800	307
2022-08-09	315	315	309	310	14,200	310
2022-08-08	315	317	314	314	6,300	314
2022-08-05	316	321	315	315	33,900	315
2022-08-04	313	316	312	316	21,100	316
2022-08-03	316	316	311	312	21,700	312
2022-08-02	319	321	308	316	63,900	316
2022-08-01	321	324	312	319	113,500	319
2022-07-29	320	333	315	333	94,600	333
2022-07-28	316	319	315	319	12,700	319
2022-07-27	311	316	311	316	8,700	316
2022-07-26	313	315	311	315	16,500	315
2022-07-25	309	311	309	310	7,300	310
2022-07-22	314	314	307	309	17,800	309
2022-07-21	308	309	306	309	8,400	309
2022-07-20	306	309	303	308	21,500	308
2022-07-19	301	306	300	306	43,800	306
2022-07-15	304	304	301	302	19,400	302
2022-07-14	302	306	302	304	17,000	304
2022-07-13	300	306	300	304	20,100	304
2022-07-12	303	303	300	301	18,400	301
2022-07-11	305	311	304	304	21,000	304
2022-07-08	308	314	306	306	36,300	306
2022-07-07	303	315	301	310	60,000	310
2022-07-06	299	303	298	300	12,000	300
2022-07-05	302	303	297	300	49,800	300
2022-07-04	301	305	298	300	42,000	300
2022-07-01	304	305	298	303	37,100	303
2022-06-30	304	308	302	307	22,500	307
2022-06-29	307	311	304	306	21,200	306
2022-06-28	310	314	309	309	8,600	309
2022-06-27	315	317	308	310	31,000	310
2022-06-24	316	319	313	313	51,500	313
2022-06-23	316	327	313	320	57,300	320
2022-06-22	326	326	312	320	8,500	320
2022-06-21	309	323	309	323	11,600	323
2022-06-20	322	322	304	306	27,900	306
2022-06-17	314	321	314	317	20,100	317
2022-06-16	325	330	325	325	11,800	325
2022-06-15	326	329	325	325	5,300	325
2022-06-14	325	328	325	328	24,900	328
2022-06-13	326	332	326	329	7,200	329
2022-06-10	327	331	325	330	16,900	330
2022-06-09	329	333	327	330	10,600	330
2022-06-08	330	334	327	329	9,200	329
2022-06-07	327	333	324	326	22,200	326
2022-06-06	330	335	329	330	5,500	330
2022-06-03	342	342	329	332	28,700	332
2022-06-02	335	339	330	339	34,500	339
2022-06-01	324	335	324	335	20,400	335
2022-05-31	319	328	318	328	27,600	328
2022-05-30	314	319	314	318	17,600	318
2022-05-27	315	318	314	315	3,600	315
2022-05-26	310	315	309	314	20,900	314
2022-05-25	311	314	308	313	18,600	313
2022-05-24	315	315	308	310	11,100	310
2022-05-23	311	315	310	315	16,100	315
2022-05-20	311	315	307	308	20,100	308
2022-05-19	310	313	310	311	18,700	311
2022-05-18	317	318	313	317	9,800	317
2022-05-17	317	317	311	314	14,300	314
2022-05-16	321	321	313	315	16,500	315
2022-05-13	317	326	317	320	34,100	320
2022-05-12	320	322	317	317	9,600	317
2022-05-11	324	324	320	324	4,100	324
2022-05-10	319	324	313	324	25,100	324
2022-05-09	333	333	321	322	26,500	322
2022-05-06	328	335	319	329	50,600	329
2022-05-02	337	345	325	327	132,600	327
2022-04-28	335	348	327	348	109,400	348
2022-04-27	327	331	322	328	14,300	328
2022-04-26	323	330	319	330	19,700	330
2022-04-25	321	327	316	324	27,300	324
2022-04-22	325	326	318	325	29,500	325
2022-04-21	332	336	329	330	19,300	330
2022-04-20	336	338	332	333	27,900	333
2022-04-19	339	344	337	338	26,600	338
2022-04-18	343	343	324	339	52,500	339
2022-04-15	330	349	319	330	185,900	330
2022-04-14	319	325	317	322	14,600	322
2022-04-13	310	324	310	324	23,100	324
2022-04-12	321	323	312	312	34,400	312
2022-04-11	330	334	323	323	21,000	323
2022-04-08	335	335	328	332	53,100	332
2022-04-07	331	335	328	332	37,700	332
2022-04-06	336	339	332	338	16,400	338
2022-04-05	338	343	335	342	33,600	342
2022-04-04	334	341	329	338	29,100	338
2022-04-01	332	335	327	335	21,300	335
2022-03-31	336	341	334	336	15,800	336
2022-03-30	342	343	335	341	20,900	341
2022-03-29	346	346	338	342	11,200	342
2022-03-28	345	345	341	342	9,000	342
2022-03-25	346	348	336	348	41,200	348
2022-03-24	344	349	338	346	24,600	346
2022-03-23	340	350	339	344	86,100	344
2022-03-22	340	340	335	335	20,900	335
2022-03-18	338	343	337	337	15,500	337
2022-03-17	337	345	335	344	46,700	344
2022-03-16	318	336	314	335	67,900	335
2022-03-15	315	320	313	315	19,200	315
2022-03-14	307	318	307	316	24,300	316
2022-03-11	312	312	300	307	25,300	307
2022-03-10	300	312	300	312	33,200	312
2022-03-09	298	298	290	290	23,500	290
2022-03-08	291	308	290	290	45,400	290
2022-03-07	310	310	293	305	75,200	305
2022-03-04	326	326	312	315	44,200	315
2022-03-03	330	334	327	330	39,300	330
2022-03-02	331	337	327	328	46,900	328
2022-03-01	342	343	335	339	42,500	339
2022-02-28	335	344	330	342	59,600	342
2022-02-25	324	338	317	331	102,100	331
2022-02-24	322	326	310	311	128,700	311
2022-02-22	348	350	330	337	54,400	337
2022-02-21	356	357	348	352	61,600	352
2022-02-18	360	365	354	365	47,800	365
2022-02-17	368	375	365	365	40,900	365
2022-02-16	370	373	366	368	65,000	368
2022-02-15	365	369	359	360	57,000	360
2022-02-14	370	370	362	366	68,300	366
2022-02-10	385	386	375	375	32,400	375
2022-02-09	377	384	373	384	52,700	384
2022-02-08	379	382	371	373	72,700	373
2022-02-07	386	386	370	378	97,900	378
2022-02-04	383	393	377	393	54,600	393
2022-02-03	399	402	384	384	70,000	384
2022-02-02	399	408	397	405	50,100	405
2022-02-01	410	429	396	399	145,500	399
2022-01-31	400	415	380	407	284,600	407
2022-01-28	374	402	364	400	209,100	400
2022-01-27	393	396	366	371	109,900	371
2022-01-26	403	403	387	393	45,300	393
2022-01-25	405	406	391	395	145,400	395
2022-01-24	377	410	377	407	182,300	407
2022-01-21	377	381	370	381	93,500	381
2022-01-20	370	386	370	386	75,000	386
2022-01-19	384	395	374	375	164,800	375
2022-01-18	395	407	389	392	95,700	392
2022-01-17	429	434	400	401	219,300	401
2022-01-14	444	455	425	434	444,800	434
2022-01-13	414	452	413	442	746,600	442
2022-01-12	390	424	386	413	728,500	413
2022-01-11	371	372	360	366	57,200	366
2022-01-07	373	379	366	376	58,000	376
2022-01-06	381	381	367	373	78,500	373
2022-01-05	393	393	383	388	81,400	388
2022-01-04	396	404	393	396	90,000	396

分割・併合履歴： [2005-11-25]1株→2株

6837 (株)京写 の時系列データ [2022年度]

6837 (株)京写の時系列データ [2022年度]