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
