4735 (株)京進 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2001-12-21 | 323 | 323 | 323 | 323 | 1,000 | 161.50 |
| 2001-12-17 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2001-12-14 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2001-12-13 | 392 | 392 | 392 | 392 | 8,000 | 196 |
| 2001-12-11 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2001-12-03 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2001-11-27 | 391 | 391 | 391 | 391 | 2,000 | 195.50 |
| 2001-11-26 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2001-11-16 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2001-11-15 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2001-11-08 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-11-05 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2001-11-02 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2001-10-29 | 377 | 377 | 377 | 377 | 2,000 | 188.50 |
| 2001-10-25 | 356 | 356 | 356 | 356 | 2,000 | 178 |
| 2001-10-24 | 356 | 356 | 355 | 355 | 3,000 | 177.50 |
| 2001-10-17 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2001-10-16 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2001-10-15 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2001-10-05 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-10-03 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2001-09-26 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2001-09-19 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-09-17 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-09-14 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-09-03 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2001-08-28 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2001-08-16 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-08-03 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-08-01 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-07-31 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2001-07-26 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-07-25 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2001-07-16 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-07-03 | 369 | 380 | 369 | 380 | 2,000 | 190 |
| 2001-07-02 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2001-06-29 | 350 | 360 | 350 | 360 | 4,000 | 180 |
| 2001-06-28 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2001-06-27 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2001-06-26 | 325 | 330 | 325 | 330 | 2,000 | 165 |
| 2001-06-22 | 320 | 321 | 320 | 321 | 2,000 | 160.50 |
| 2001-06-20 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2001-06-15 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-06-14 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-06-06 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2001-06-01 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2001-05-30 | 330 | 335 | 330 | 330 | 4,000 | 165 |
| 2001-05-28 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2001-05-15 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2001-05-14 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2001-05-09 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2001-05-02 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-05-01 | 310 | 310 | 309 | 309 | 3,000 | 154.50 |
| 2001-04-27 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-04-26 | 304 | 308 | 304 | 308 | 2,000 | 154 |
| 2001-04-24 | 300 | 304 | 300 | 304 | 3,000 | 152 |
| 2001-04-18 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2001-04-17 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-04-16 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2001-04-03 | 319 | 320 | 319 | 319 | 4,000 | 159.50 |
| 2001-03-30 | 319 | 320 | 319 | 320 | 2,000 | 160 |
| 2001-03-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-03-26 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2001-03-13 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 2001-03-12 | 255 | 255 | 255 | 255 | 5,000 | 127.50 |
| 2001-03-09 | 251 | 255 | 251 | 255 | 3,000 | 127.50 |
| 2001-03-07 | 275 | 280 | 275 | 280 | 5,000 | 140 |
| 2001-03-05 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2001-02-27 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2001-02-26 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2001-02-14 | 337 | 337 | 300 | 300 | 5,000 | 150 |
| 2001-02-13 | 270 | 340 | 270 | 340 | 7,000 | 170 |
| 2001-02-07 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-02-06 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2001-02-02 | 260 | 261 | 260 | 261 | 3,000 | 130.50 |
| 2001-02-01 | 267 | 267 | 267 | 267 | 2,000 | 133.50 |
| 2001-01-26 | 268 | 268 | 268 | 268 | 6,000 | 134 |
| 2001-01-23 | 269 | 269 | 269 | 269 | 2,000 | 134.50 |
| 2001-01-22 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2001-01-19 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2001-01-18 | 250 | 251 | 250 | 251 | 6,000 | 125.50 |
| 2001-01-17 | 231 | 236 | 231 | 236 | 2,000 | 118 |
| 2001-01-16 | 230 | 230 | 227 | 230 | 4,000 | 115 |
| 2001-01-15 | 235 | 235 | 235 | 235 | 3,000 | 117.50 |
| 2001-01-12 | 230 | 236 | 230 | 235 | 6,000 | 117.50 |
| 2001-01-11 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-01-09 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-01-05 | 249 | 250 | 249 | 250 | 2,000 | 125 |
| 2001-01-04 | 250 | 250 | 250 | 250 | 5,000 | 125 |
分割・併合履歴 ： [2005-02-23]1株→2株
