6837 (株)京写の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	408	408	405	407	11,600	407
2023-12-28	400	406	399	403	39,400	403
2023-12-27	400	400	396	397	17,300	397
2023-12-26	396	400	395	396	19,700	396
2023-12-25	400	402	395	396	30,200	396
2023-12-22	401	406	400	402	18,400	402
2023-12-21	402	404	400	401	14,600	401
2023-12-20	397	410	397	410	77,100	410
2023-12-19	400	407	396	402	19,600	402
2023-12-18	405	405	400	402	20,200	402
2023-12-15	396	408	396	408	26,400	408
2023-12-14	405	431	398	401	109,300	401
2023-12-13	407	410	402	403	20,600	403
2023-12-12	421	425	401	405	67,000	405
2023-12-11	397	460	397	421	230,900	421
2023-12-08	407	407	389	396	97,300	396
2023-12-07	421	422	403	406	41,300	406
2023-12-06	419	423	419	421	7,300	421
2023-12-05	420	423	419	420	11,300	420
2023-12-04	420	425	417	421	16,700	421
2023-12-01	420	426	419	424	23,700	424
2023-11-30	422	426	417	422	21,700	422
2023-11-29	430	431	425	425	13,800	425
2023-11-28	431	434	425	429	34,900	429
2023-11-27	425	436	425	431	30,700	431
2023-11-24	425	426	422	424	30,200	424
2023-11-22	424	424	418	421	26,200	421
2023-11-21	427	427	416	420	18,000	420
2023-11-20	425	431	420	422	26,300	422
2023-11-17	411	424	411	421	18,300	421
2023-11-16	418	422	414	414	26,000	414
2023-11-15	419	428	417	417	20,300	417
2023-11-14	425	429	417	417	34,900	417
2023-11-13	439	439	421	424	37,900	424
2023-11-10	421	431	421	431	41,300	431
2023-11-09	410	429	407	429	61,600	429
2023-11-08	407	419	407	408	56,100	408
2023-11-07	408	419	405	411	34,200	411
2023-11-06	409	419	405	405	39,400	405
2023-11-02	397	404	393	401	47,700	401
2023-11-01	392	406	382	392	208,500	392
2023-10-31	411	436	401	416	160,300	416
2023-10-30	408	414	401	411	39,100	411
2023-10-27	408	411	404	410	22,400	410
2023-10-26	403	408	401	408	18,900	408
2023-10-25	413	413	404	409	13,500	409
2023-10-24	398	410	382	410	50,300	410
2023-10-23	415	417	401	401	20,800	401
2023-10-20	418	420	409	415	21,000	415
2023-10-19	418	421	415	418	13,300	418
2023-10-18	429	429	418	426	11,300	426
2023-10-17	421	431	413	422	35,900	422
2023-10-16	419	422	407	413	54,700	413
2023-10-13	438	446	428	428	40,800	428
2023-10-12	444	450	437	444	57,500	444
2023-10-11	436	452	431	437	96,600	437
2023-10-10	405	441	405	436	131,700	436
2023-10-06	413	413	405	405	15,900	405
2023-10-05	399	412	397	412	27,400	412
2023-10-04	400	405	390	392	53,000	392
2023-10-03	420	420	407	412	69,700	412
2023-10-02	424	432	419	420	48,200	420
2023-09-29	427	434	418	418	48,800	418
2023-09-28	435	439	428	430	29,600	430
2023-09-27	420	439	420	435	39,400	435
2023-09-26	432	437	424	427	67,900	427
2023-09-25	434	445	430	430	36,600	430
2023-09-22	425	439	415	434	66,800	434
2023-09-21	440	441	426	426	40,400	426
2023-09-20	452	458	438	442	49,100	442
2023-09-19	460	460	439	452	67,900	452
2023-09-15	436	464	435	459	128,200	459
2023-09-14	435	442	425	430	60,800	430
2023-09-13	444	446	433	434	46,000	434
2023-09-12	444	456	432	438	111,500	438
2023-09-11	462	467	445	450	48,700	450
2023-09-08	467	470	460	461	77,300	461
2023-09-07	473	481	468	475	115,400	475
2023-09-06	455	475	451	473	119,400	473
2023-09-05	461	461	450	454	56,800	454
2023-09-04	442	464	442	462	218,600	462
2023-09-01	422	439	421	435	71,600	435
2023-08-31	444	444	424	424	55,900	424
2023-08-30	442	447	436	436	47,100	436
2023-08-29	440	445	430	435	72,700	435
2023-08-28	432	445	428	439	91,400	439
2023-08-25	425	425	415	416	45,700	416
2023-08-24	420	432	415	425	63,000	425
2023-08-23	423	425	412	419	84,400	419
2023-08-22	396	437	396	430	355,100	430
2023-08-21	385	401	385	394	46,900	394
2023-08-18	399	401	390	393	41,500	393
2023-08-17	411	419	395	402	77,500	402
2023-08-16	389	425	383	419	252,400	419
2023-08-15	373	400	372	389	150,900	389
2023-08-14	374	376	372	373	58,700	373
2023-08-10	371	375	368	373	49,100	373
2023-08-09	376	384	372	377	37,200	377
2023-08-08	380	384	369	372	44,800	372
2023-08-07	368	380	365	380	51,800	380
2023-08-04	365	372	363	368	40,900	368
2023-08-03	363	366	359	365	35,100	365
2023-08-02	364	369	354	367	95,400	367
2023-08-01	360	370	359	366	103,400	366
2023-07-31	358	379	356	366	378,100	366
2023-07-28	341	346	338	345	54,400	345
2023-07-27	340	343	339	341	8,200	341
2023-07-26	337	343	337	343	6,900	343
2023-07-25	346	346	338	338	19,700	338
2023-07-24	339	344	337	344	20,300	344
2023-07-21	337	341	336	337	11,800	337
2023-07-20	338	342	334	342	25,500	342
2023-07-19	328	340	328	340	19,000	340
2023-07-18	326	329	326	327	9,100	327
2023-07-14	328	329	321	323	41,600	323
2023-07-13	326	330	324	328	10,900	328
2023-07-12	338	338	322	326	36,300	326
2023-07-11	341	341	335	338	25,300	338
2023-07-10	341	342	340	341	28,600	341
2023-07-07	345	349	341	341	6,300	341
2023-07-06	350	353	348	348	23,000	348
2023-07-05	345	350	345	350	18,200	350
2023-07-04	351	351	337	347	26,800	347
2023-07-03	350	353	348	348	47,400	348
2023-06-30	344	349	344	349	9,600	349
2023-06-29	345	346	343	344	6,500	344
2023-06-28	346	346	339	344	30,600	344
2023-06-27	345	348	344	346	15,100	346
2023-06-26	341	350	338	350	27,800	350
2023-06-23	353	353	331	347	56,300	347
2023-06-22	347	358	346	353	55,400	353
2023-06-21	352	354	347	350	25,500	350
2023-06-20	348	355	348	355	42,500	355
2023-06-19	355	355	342	347	70,700	347
2023-06-16	326	347	323	346	102,400	346
2023-06-15	320	325	320	324	13,300	324
2023-06-14	325	325	321	322	22,300	322
2023-06-13	323	324	320	323	13,400	323
2023-06-12	320	325	316	323	24,600	323
2023-06-09	323	328	319	321	56,200	321
2023-06-08	312	320	311	320	31,600	320
2023-06-07	311	312	310	310	9,900	310
2023-06-06	308	313	308	312	13,600	312
2023-06-05	309	311	308	310	9,400	310
2023-06-02	308	309	307	308	1,700	308
2023-06-01	311	311	304	305	15,700	305
2023-05-31	316	316	309	311	27,300	311
2023-05-30	309	315	303	315	45,700	315
2023-05-29	309	309	303	307	12,300	307
2023-05-26	309	309	299	301	27,400	301
2023-05-25	306	307	303	307	21,500	307
2023-05-24	304	306	300	302	12,800	302
2023-05-23	300	307	300	301	22,100	301
2023-05-22	300	301	299	299	13,800	299
2023-05-19	299	303	295	298	32,900	298
2023-05-18	301	301	294	296	39,900	296
2023-05-17	302	302	298	299	20,700	299
2023-05-16	303	303	297	300	30,900	300
2023-05-15	310	315	298	301	145,600	301
2023-05-12	293	293	288	288	12,200	288
2023-05-11	292	294	291	291	5,500	291
2023-05-10	286	297	285	292	22,500	292
2023-05-09	285	288	284	288	5,200	288
2023-05-08	285	287	284	287	9,500	287
2023-05-02	286	286	285	285	6,900	285
2023-05-01	284	287	284	284	12,700	284
2023-04-28	290	291	287	287	15,600	287
2023-04-27	286	290	286	286	14,600	286
2023-04-26	286	290	285	290	8,900	290
2023-04-25	286	287	285	286	8,300	286
2023-04-24	289	289	283	286	3,200	286
2023-04-21	288	288	284	287	13,600	287
2023-04-20	284	285	283	285	4,000	285
2023-04-19	284	290	283	285	6,200	285
2023-04-18	289	289	284	285	4,700	285
2023-04-17	283	283	282	283	1,900	283
2023-04-14	287	290	284	284	8,000	284
2023-04-13	291	291	288	288	11,500	288
2023-04-12	289	290	289	289	4,400	289
2023-04-11	286	288	286	287	6,700	287
2023-04-10	288	290	287	288	5,800	288
2023-04-07	285	286	283	286	6,300	286
2023-04-06	286	286	282	283	9,200	283
2023-04-05	286	286	283	285	3,100	285
2023-04-04	286	286	284	286	1,900	286
2023-04-03	283	290	279	286	24,900	286
2023-03-31	284	284	278	284	5,500	284
2023-03-30	281	284	276	284	2,600	284
2023-03-29	283	283	278	281	9,500	281
2023-03-28	281	281	280	280	2,900	280
2023-03-27	278	284	278	281	15,200	281
2023-03-24	275	278	275	275	6,900	275
2023-03-23	276	278	274	275	23,900	275
2023-03-22	277	277	272	277	25,800	277
2023-03-20	278	280	272	276	84,900	276
2023-03-17	287	298	283	296	15,600	296
2023-03-16	284	287	280	286	8,600	286
2023-03-15	286	289	283	287	8,100	287
2023-03-14	287	287	282	285	29,200	285
2023-03-13	290	292	285	291	17,000	291
2023-03-10	301	301	293	295	16,800	295
2023-03-09	299	302	299	300	9,500	300
2023-03-08	298	303	293	301	57,200	301
2023-03-07	298	303	295	298	20,000	298
2023-03-06	288	310	286	298	166,600	298
2023-03-03	286	288	283	284	56,800	284
2023-03-02	282	284	282	283	13,500	283
2023-03-01	282	282	280	280	4,900	280
2023-02-28	282	282	280	281	5,700	281
2023-02-27	283	283	281	281	4,900	281
2023-02-24	284	284	280	281	8,300	281
2023-02-22	282	283	280	283	6,100	283
2023-02-21	283	284	282	282	20,100	282
2023-02-20	280	285	280	281	19,300	281
2023-02-17	280	284	280	283	5,700	283
2023-02-16	278	282	278	280	17,800	280
2023-02-15	277	281	277	278	37,500	278
2023-02-14	279	282	278	278	13,900	278
2023-02-13	278	280	278	279	16,400	279
2023-02-10	280	281	278	280	13,300	280
2023-02-09	281	283	279	279	19,600	279
2023-02-08	280	284	280	281	32,300	281
2023-02-07	282	282	280	280	10,100	280
2023-02-06	279	285	275	282	37,600	282
2023-02-03	278	279	277	279	49,300	279
2023-02-02	290	290	279	280	95,200	280
2023-02-01	280	289	275	288	274,700	288
2023-01-31	306	318	302	313	179,200	313
2023-01-30	304	305	296	302	75,800	302
2023-01-27	300	309	292	300	84,800	300
2023-01-26	298	300	296	296	46,200	296
2023-01-25	295	303	292	300	100,200	300
2023-01-24	286	304	283	300	256,300	300
2023-01-23	278	287	278	285	81,000	285
2023-01-20	274	280	274	277	62,400	277
2023-01-19	271	276	271	273	33,900	273
2023-01-18	267	272	264	271	24,900	271
2023-01-17	267	269	265	267	18,000	267
2023-01-16	266	267	264	266	8,500	266
2023-01-13	264	268	261	267	25,700	267
2023-01-12	264	264	260	264	5,300	264
2023-01-11	262	264	259	264	7,900	264
2023-01-10	258	261	258	261	2,800	261
2023-01-06	256	261	256	258	4,500	258
2023-01-05	256	259	256	257	11,700	257
2023-01-04	263	263	260	260	7,000	260

分割・併合履歴： [2005-11-25]1株→2株

6837 (株)京写 の時系列データ [2023年度]

6837 (株)京写の時系列データ [2023年度]