6837 (株)京写 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 292 | 295 | 292 | 295 | 16,200 | 295 |
| 2025-12-29 | 293 | 294 | 290 | 292 | 16,800 | 292 |
| 2025-12-26 | 290 | 292 | 289 | 289 | 47,700 | 289 |
| 2025-12-25 | 292 | 292 | 288 | 289 | 60,400 | 289 |
| 2025-12-24 | 292 | 295 | 291 | 292 | 18,300 | 292 |
| 2025-12-23 | 292 | 294 | 291 | 293 | 28,500 | 293 |
| 2025-12-22 | 295 | 295 | 290 | 292 | 35,900 | 292 |
| 2025-12-19 | 295 | 296 | 290 | 295 | 49,500 | 295 |
| 2025-12-18 | 297 | 300 | 295 | 298 | 15,700 | 298 |
| 2025-12-17 | 300 | 300 | 297 | 297 | 8,200 | 297 |
| 2025-12-16 | 303 | 303 | 298 | 298 | 14,300 | 298 |
| 2025-12-15 | 303 | 304 | 299 | 302 | 31,900 | 302 |
| 2025-12-12 | 304 | 304 | 299 | 301 | 16,500 | 301 |
| 2025-12-11 | 304 | 304 | 298 | 300 | 25,700 | 300 |
| 2025-12-10 | 296 | 301 | 295 | 301 | 52,400 | 301 |
| 2025-12-09 | 293 | 297 | 293 | 296 | 41,900 | 296 |
| 2025-12-08 | 294 | 294 | 292 | 293 | 24,200 | 293 |
| 2025-12-05 | 294 | 297 | 293 | 293 | 58,500 | 293 |
| 2025-12-04 | 294 | 296 | 294 | 294 | 14,800 | 294 |
| 2025-12-03 | 299 | 299 | 294 | 294 | 23,300 | 294 |
| 2025-12-02 | 300 | 301 | 296 | 298 | 19,400 | 298 |
| 2025-12-01 | 296 | 302 | 296 | 300 | 22,700 | 300 |
| 2025-11-28 | 296 | 300 | 296 | 300 | 25,100 | 300 |
| 2025-11-27 | 296 | 299 | 294 | 294 | 20,600 | 294 |
| 2025-11-26 | 291 | 299 | 288 | 295 | 77,800 | 295 |
| 2025-11-25 | 301 | 301 | 292 | 294 | 97,200 | 294 |
| 2025-11-21 | 299 | 303 | 299 | 301 | 17,200 | 301 |
| 2025-11-20 | 300 | 303 | 299 | 302 | 17,200 | 302 |
| 2025-11-19 | 305 | 305 | 298 | 298 | 82,200 | 298 |
| 2025-11-18 | 310 | 311 | 305 | 305 | 89,700 | 305 |
| 2025-11-17 | 312 | 316 | 305 | 310 | 191,400 | 310 |
| 2025-11-14 | 362 | 366 | 360 | 366 | 33,200 | 366 |
| 2025-11-13 | 362 | 362 | 361 | 361 | 4,900 | 361 |
| 2025-11-12 | 362 | 363 | 358 | 361 | 12,500 | 361 |
| 2025-11-11 | 363 | 363 | 357 | 361 | 23,500 | 361 |
| 2025-11-10 | 362 | 363 | 361 | 363 | 28,400 | 363 |
| 2025-11-07 | 362 | 365 | 362 | 363 | 12,200 | 363 |
| 2025-11-06 | 363 | 365 | 361 | 362 | 19,000 | 362 |
| 2025-11-05 | 365 | 365 | 362 | 363 | 16,900 | 363 |
| 2025-11-04 | 365 | 366 | 361 | 365 | 14,000 | 365 |
| 2025-10-31 | 365 | 367 | 362 | 365 | 14,700 | 365 |
| 2025-10-30 | 365 | 365 | 362 | 364 | 11,500 | 364 |
| 2025-10-29 | 369 | 369 | 366 | 366 | 7,700 | 366 |
| 2025-10-28 | 368 | 369 | 366 | 367 | 12,200 | 367 |
| 2025-10-27 | 368 | 370 | 368 | 368 | 6,400 | 368 |
| 2025-10-24 | 367 | 370 | 367 | 368 | 6,400 | 368 |
| 2025-10-23 | 369 | 369 | 366 | 368 | 18,500 | 368 |
| 2025-10-22 | 365 | 368 | 364 | 368 | 23,500 | 368 |
| 2025-10-21 | 366 | 368 | 365 | 366 | 9,600 | 366 |
| 2025-10-20 | 369 | 369 | 361 | 366 | 48,900 | 366 |
| 2025-10-17 | 375 | 375 | 369 | 369 | 3,800 | 369 |
| 2025-10-16 | 376 | 377 | 369 | 373 | 12,400 | 373 |
| 2025-10-15 | 367 | 374 | 366 | 374 | 22,800 | 374 |
| 2025-10-14 | 369 | 380 | 367 | 369 | 39,800 | 369 |
| 2025-10-10 | 377 | 377 | 376 | 376 | 17,400 | 376 |
| 2025-10-09 | 375 | 377 | 375 | 377 | 4,600 | 377 |
| 2025-10-08 | 378 | 378 | 376 | 376 | 5,400 | 376 |
| 2025-10-07 | 379 | 380 | 376 | 378 | 13,000 | 378 |
| 2025-10-06 | 368 | 377 | 363 | 377 | 41,700 | 377 |
| 2025-10-03 | 367 | 369 | 365 | 369 | 7,400 | 369 |
| 2025-10-02 | 370 | 372 | 365 | 366 | 26,400 | 366 |
| 2025-10-01 | 375 | 375 | 370 | 370 | 9,200 | 370 |
| 2025-09-30 | 375 | 378 | 374 | 375 | 9,000 | 375 |
| 2025-09-29 | 376 | 381 | 376 | 379 | 7,400 | 379 |
| 2025-09-26 | 376 | 382 | 375 | 377 | 15,800 | 377 |
| 2025-09-25 | 377 | 377 | 373 | 375 | 7,700 | 375 |
| 2025-09-24 | 375 | 377 | 372 | 373 | 15,700 | 373 |
| 2025-09-22 | 377 | 377 | 374 | 375 | 5,100 | 375 |
| 2025-09-19 | 376 | 376 | 372 | 374 | 9,400 | 374 |
| 2025-09-18 | 376 | 377 | 373 | 375 | 7,700 | 375 |
| 2025-09-17 | 375 | 377 | 373 | 374 | 9,300 | 374 |
| 2025-09-16 | 372 | 376 | 372 | 374 | 6,700 | 374 |
| 2025-09-12 | 377 | 377 | 370 | 370 | 21,000 | 370 |
| 2025-09-11 | 378 | 378 | 373 | 376 | 9,600 | 376 |
| 2025-09-10 | 377 | 378 | 376 | 376 | 6,700 | 376 |
| 2025-09-09 | 378 | 378 | 376 | 376 | 13,600 | 376 |
| 2025-09-08 | 376 | 380 | 375 | 376 | 18,200 | 376 |
| 2025-09-05 | 370 | 376 | 370 | 374 | 21,500 | 374 |
| 2025-09-04 | 369 | 370 | 368 | 370 | 5,000 | 370 |
| 2025-09-03 | 368 | 373 | 367 | 368 | 24,100 | 368 |
| 2025-09-02 | 366 | 368 | 364 | 367 | 10,200 | 367 |
| 2025-09-01 | 364 | 367 | 364 | 367 | 24,300 | 367 |
| 2025-08-29 | 366 | 366 | 363 | 364 | 5,300 | 364 |
| 2025-08-28 | 366 | 367 | 365 | 365 | 6,200 | 365 |
| 2025-08-27 | 365 | 366 | 363 | 365 | 4,700 | 365 |
| 2025-08-26 | 365 | 366 | 363 | 366 | 9,900 | 366 |
| 2025-08-25 | 360 | 366 | 359 | 366 | 16,700 | 366 |
| 2025-08-22 | 362 | 362 | 360 | 360 | 16,700 | 360 |
| 2025-08-21 | 366 | 366 | 360 | 362 | 16,200 | 362 |
| 2025-08-20 | 363 | 365 | 362 | 364 | 17,800 | 364 |
| 2025-08-19 | 365 | 367 | 362 | 362 | 20,200 | 362 |
| 2025-08-18 | 362 | 365 | 360 | 362 | 31,000 | 362 |
| 2025-08-15 | 362 | 363 | 358 | 362 | 25,100 | 362 |
| 2025-08-14 | 360 | 361 | 355 | 360 | 23,900 | 360 |
| 2025-08-13 | 377 | 377 | 341 | 354 | 249,600 | 354 |
| 2025-08-12 | 372 | 382 | 364 | 373 | 187,700 | 373 |
| 2025-08-08 | 405 | 415 | 403 | 411 | 45,900 | 411 |
| 2025-08-07 | 403 | 408 | 399 | 407 | 196,200 | 407 |
| 2025-08-06 | 396 | 400 | 392 | 400 | 24,800 | 400 |
| 2025-08-05 | 396 | 397 | 393 | 394 | 11,100 | 394 |
| 2025-08-04 | 392 | 396 | 392 | 394 | 5,800 | 394 |
| 2025-08-01 | 395 | 396 | 393 | 395 | 6,600 | 395 |
| 2025-07-31 | 392 | 395 | 392 | 394 | 6,300 | 394 |
| 2025-07-30 | 391 | 394 | 390 | 394 | 16,600 | 394 |
| 2025-07-29 | 397 | 398 | 392 | 394 | 13,800 | 394 |
| 2025-07-28 | 395 | 398 | 394 | 397 | 14,300 | 397 |
| 2025-07-25 | 397 | 400 | 393 | 396 | 14,700 | 396 |
| 2025-07-24 | 404 | 404 | 387 | 394 | 44,000 | 394 |
| 2025-07-23 | 396 | 405 | 391 | 404 | 45,000 | 404 |
| 2025-07-22 | 391 | 395 | 390 | 395 | 8,600 | 395 |
| 2025-07-18 | 388 | 392 | 388 | 391 | 9,500 | 391 |
| 2025-07-17 | 391 | 395 | 387 | 389 | 29,700 | 389 |
| 2025-07-16 | 391 | 395 | 389 | 390 | 29,200 | 390 |
| 2025-07-15 | 395 | 396 | 393 | 393 | 11,200 | 393 |
| 2025-07-14 | 394 | 398 | 392 | 395 | 17,400 | 395 |
| 2025-07-11 | 398 | 398 | 395 | 395 | 107,700 | 395 |
| 2025-07-10 | 399 | 399 | 395 | 396 | 9,400 | 396 |
| 2025-07-09 | 394 | 396 | 393 | 395 | 13,800 | 395 |
| 2025-07-08 | 393 | 396 | 390 | 395 | 14,400 | 395 |
| 2025-07-07 | 398 | 398 | 394 | 395 | 9,100 | 395 |
| 2025-07-04 | 396 | 397 | 394 | 395 | 7,200 | 395 |
| 2025-07-03 | 393 | 397 | 388 | 395 | 24,800 | 395 |
| 2025-07-02 | 393 | 397 | 386 | 392 | 24,200 | 392 |
| 2025-07-01 | 399 | 399 | 393 | 396 | 38,800 | 396 |
| 2025-06-30 | 385 | 403 | 380 | 399 | 112,900 | 399 |
| 2025-06-27 | 380 | 388 | 378 | 385 | 63,600 | 385 |
| 2025-06-26 | 376 | 385 | 373 | 380 | 41,600 | 380 |
| 2025-06-25 | 379 | 381 | 373 | 375 | 28,600 | 375 |
| 2025-06-24 | 373 | 378 | 373 | 378 | 8,500 | 378 |
| 2025-06-23 | 374 | 376 | 372 | 373 | 10,900 | 373 |
| 2025-06-20 | 379 | 379 | 374 | 376 | 10,500 | 376 |
| 2025-06-19 | 378 | 379 | 375 | 378 | 15,900 | 378 |
| 2025-06-18 | 376 | 376 | 372 | 375 | 6,900 | 375 |
| 2025-06-17 | 379 | 379 | 368 | 370 | 27,100 | 370 |
| 2025-06-16 | 369 | 371 | 365 | 369 | 13,200 | 369 |
| 2025-06-13 | 375 | 375 | 369 | 369 | 19,400 | 369 |
| 2025-06-12 | 373 | 375 | 372 | 374 | 12,700 | 374 |
| 2025-06-11 | 366 | 381 | 362 | 375 | 488,200 | 375 |
| 2025-06-10 | 365 | 366 | 362 | 365 | 19,500 | 365 |
| 2025-06-09 | 369 | 369 | 363 | 363 | 18,000 | 363 |
| 2025-06-06 | 368 | 369 | 366 | 369 | 10,700 | 369 |
| 2025-06-05 | 371 | 373 | 369 | 369 | 7,100 | 369 |
| 2025-06-04 | 370 | 371 | 369 | 370 | 8,700 | 370 |
| 2025-06-03 | 373 | 373 | 368 | 370 | 21,500 | 370 |
| 2025-06-02 | 371 | 373 | 370 | 373 | 2,700 | 373 |
| 2025-05-30 | 369 | 378 | 369 | 371 | 24,800 | 371 |
| 2025-05-29 | 372 | 374 | 370 | 371 | 19,400 | 371 |
| 2025-05-28 | 373 | 376 | 371 | 372 | 14,800 | 372 |
| 2025-05-27 | 372 | 374 | 370 | 370 | 13,700 | 370 |
| 2025-05-26 | 378 | 384 | 373 | 373 | 20,200 | 373 |
| 2025-05-23 | 376 | 377 | 369 | 372 | 51,200 | 372 |
| 2025-05-22 | 382 | 387 | 373 | 379 | 74,600 | 379 |
| 2025-05-21 | 408 | 408 | 387 | 389 | 257,900 | 389 |
| 2025-05-20 | 390 | 397 | 381 | 381 | 100,900 | 381 |
| 2025-05-19 | 366 | 389 | 365 | 389 | 165,000 | 389 |
| 2025-05-16 | 347 | 358 | 343 | 358 | 46,800 | 358 |
| 2025-05-15 | 345 | 347 | 342 | 343 | 15,400 | 343 |
| 2025-05-14 | 350 | 350 | 344 | 346 | 10,200 | 346 |
| 2025-05-13 | 342 | 348 | 341 | 346 | 38,800 | 346 |
| 2025-05-12 | 350 | 357 | 347 | 354 | 19,200 | 354 |
| 2025-05-09 | 348 | 350 | 345 | 349 | 8,900 | 349 |
| 2025-05-08 | 350 | 350 | 347 | 349 | 4,900 | 349 |
| 2025-05-07 | 351 | 353 | 347 | 351 | 6,900 | 351 |
| 2025-05-02 | 352 | 354 | 350 | 351 | 4,900 | 351 |
| 2025-05-01 | 351 | 354 | 347 | 352 | 30,300 | 352 |
| 2025-04-30 | 350 | 361 | 346 | 361 | 49,000 | 361 |
| 2025-04-28 | 339 | 346 | 339 | 346 | 13,500 | 346 |
| 2025-04-25 | 341 | 341 | 335 | 337 | 9,400 | 337 |
| 2025-04-24 | 337 | 340 | 336 | 338 | 4,900 | 338 |
| 2025-04-23 | 342 | 342 | 332 | 334 | 29,500 | 334 |
| 2025-04-22 | 334 | 344 | 331 | 341 | 5,900 | 341 |
| 2025-04-21 | 342 | 342 | 336 | 342 | 6,500 | 342 |
| 2025-04-18 | 343 | 343 | 338 | 342 | 3,000 | 342 |
| 2025-04-17 | 331 | 340 | 331 | 339 | 4,500 | 339 |
| 2025-04-16 | 336 | 356 | 318 | 331 | 173,900 | 331 |
| 2025-04-15 | 340 | 347 | 336 | 341 | 8,200 | 341 |
| 2025-04-14 | 339 | 350 | 337 | 338 | 42,800 | 338 |
| 2025-04-11 | 335 | 358 | 335 | 346 | 7,600 | 346 |
| 2025-04-10 | 362 | 362 | 345 | 346 | 17,000 | 346 |
| 2025-04-09 | 334 | 335 | 323 | 335 | 5,500 | 335 |
| 2025-04-08 | 349 | 349 | 324 | 335 | 37,100 | 335 |
| 2025-04-07 | 311 | 311 | 299 | 309 | 21,700 | 309 |
| 2025-04-04 | 359 | 360 | 320 | 328 | 63,100 | 328 |
| 2025-04-03 | 363 | 363 | 352 | 362 | 10,900 | 362 |
| 2025-04-02 | 372 | 372 | 369 | 369 | 6,500 | 369 |
| 2025-04-01 | 376 | 378 | 371 | 371 | 9,900 | 371 |
| 2025-03-31 | 381 | 381 | 374 | 374 | 4,500 | 374 |
| 2025-03-28 | 387 | 387 | 383 | 383 | 5,000 | 383 |
| 2025-03-27 | 388 | 390 | 386 | 390 | 4,100 | 390 |
| 2025-03-26 | 398 | 398 | 388 | 389 | 20,600 | 389 |
| 2025-03-25 | 394 | 401 | 390 | 398 | 23,900 | 398 |
| 2025-03-24 | 391 | 394 | 391 | 392 | 9,600 | 392 |
| 2025-03-21 | 388 | 391 | 385 | 390 | 23,500 | 390 |
| 2025-03-19 | 387 | 387 | 380 | 385 | 14,900 | 385 |
| 2025-03-18 | 384 | 389 | 382 | 386 | 59,400 | 386 |
| 2025-03-17 | 380 | 388 | 379 | 387 | 25,300 | 387 |
| 2025-03-14 | 374 | 377 | 372 | 375 | 12,800 | 375 |
| 2025-03-13 | 364 | 371 | 364 | 368 | 14,400 | 368 |
| 2025-03-12 | 365 | 365 | 362 | 362 | 7,500 | 362 |
| 2025-03-11 | 361 | 365 | 356 | 363 | 8,600 | 363 |
| 2025-03-10 | 363 | 365 | 361 | 362 | 11,000 | 362 |
| 2025-03-07 | 365 | 365 | 362 | 362 | 11,600 | 362 |
| 2025-03-06 | 366 | 367 | 361 | 366 | 22,100 | 366 |
| 2025-03-05 | 364 | 368 | 364 | 365 | 6,200 | 365 |
| 2025-03-04 | 371 | 375 | 364 | 368 | 16,100 | 368 |
| 2025-03-03 | 371 | 375 | 366 | 375 | 7,100 | 375 |
| 2025-02-28 | 366 | 375 | 365 | 370 | 14,200 | 370 |
| 2025-02-27 | 378 | 378 | 372 | 374 | 5,700 | 374 |
| 2025-02-26 | 375 | 378 | 372 | 372 | 8,600 | 372 |
| 2025-02-25 | 379 | 379 | 374 | 378 | 6,000 | 378 |
| 2025-02-21 | 378 | 380 | 376 | 379 | 8,200 | 379 |
| 2025-02-20 | 382 | 383 | 380 | 382 | 10,200 | 382 |
| 2025-02-19 | 387 | 389 | 385 | 385 | 11,900 | 385 |
| 2025-02-18 | 388 | 394 | 386 | 387 | 8,900 | 387 |
| 2025-02-17 | 392 | 392 | 387 | 388 | 10,200 | 388 |
| 2025-02-14 | 392 | 393 | 391 | 392 | 4,600 | 392 |
| 2025-02-13 | 393 | 395 | 390 | 391 | 16,400 | 391 |
| 2025-02-12 | 402 | 403 | 392 | 393 | 25,900 | 393 |
| 2025-02-10 | 390 | 404 | 388 | 404 | 47,200 | 404 |
| 2025-02-07 | 378 | 387 | 375 | 386 | 41,000 | 386 |
| 2025-02-06 | 366 | 377 | 366 | 377 | 21,200 | 377 |
| 2025-02-05 | 363 | 368 | 363 | 368 | 22,200 | 368 |
| 2025-02-04 | 377 | 377 | 371 | 371 | 14,100 | 371 |
| 2025-02-03 | 379 | 379 | 371 | 377 | 34,200 | 377 |
| 2025-01-31 | 366 | 378 | 364 | 378 | 31,200 | 378 |
| 2025-01-30 | 364 | 369 | 361 | 369 | 19,500 | 369 |
| 2025-01-29 | 358 | 364 | 356 | 360 | 15,300 | 360 |
| 2025-01-28 | 360 | 366 | 359 | 359 | 15,700 | 359 |
| 2025-01-27 | 370 | 375 | 357 | 360 | 129,400 | 360 |
| 2025-01-24 | 359 | 368 | 359 | 367 | 15,200 | 367 |
| 2025-01-23 | 374 | 377 | 361 | 366 | 28,100 | 366 |
| 2025-01-22 | 370 | 377 | 370 | 373 | 12,000 | 373 |
| 2025-01-21 | 374 | 374 | 364 | 369 | 13,500 | 369 |
| 2025-01-20 | 355 | 379 | 355 | 374 | 42,200 | 374 |
| 2025-01-17 | 350 | 352 | 349 | 351 | 2,300 | 351 |
| 2025-01-16 | 351 | 352 | 350 | 351 | 2,300 | 351 |
| 2025-01-15 | 352 | 354 | 350 | 354 | 2,300 | 354 |
| 2025-01-14 | 358 | 358 | 352 | 353 | 4,300 | 353 |
| 2025-01-10 | 356 | 357 | 350 | 355 | 20,300 | 355 |
| 2025-01-09 | 361 | 361 | 357 | 357 | 12,800 | 357 |
| 2025-01-08 | 363 | 363 | 360 | 360 | 6,300 | 360 |
| 2025-01-07 | 364 | 364 | 360 | 362 | 6,900 | 362 |
| 2025-01-06 | 357 | 364 | 355 | 364 | 17,100 | 364 |
分割・併合履歴 ： [2005-11-25]1株→2株