4735 (株)京進 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 788 | 789 | 772 | 777 | 18,400 | 777 |
| 2005-12-29 | 775 | 787 | 775 | 787 | 38,100 | 787 |
| 2005-12-28 | 755 | 771 | 754 | 771 | 46,600 | 771 |
| 2005-12-27 | 749 | 757 | 740 | 752 | 90,600 | 752 |
| 2005-12-26 | 708 | 758 | 708 | 741 | 64,400 | 741 |
| 2005-12-22 | 717 | 717 | 706 | 707 | 42,900 | 707 |
| 2005-12-21 | 736 | 736 | 710 | 717 | 53,100 | 717 |
| 2005-12-20 | 753 | 753 | 737 | 740 | 53,200 | 740 |
| 2005-12-19 | 765 | 770 | 753 | 753 | 46,000 | 753 |
| 2005-12-16 | 766 | 766 | 762 | 764 | 38,500 | 764 |
| 2005-12-15 | 775 | 777 | 765 | 766 | 128,300 | 766 |
| 2005-12-14 | 780 | 780 | 766 | 775 | 155,500 | 775 |
| 2005-12-13 | 746 | 788 | 746 | 762 | 894,100 | 762 |
| 2005-12-12 | 736 | 736 | 736 | 736 | 24,300 | 736 |
| 2005-12-09 | 835 | 836 | 835 | 836 | 1,500 | 836 |
| 2005-12-08 | 832 | 840 | 825 | 837 | 2,200 | 837 |
| 2005-12-07 | 844 | 844 | 820 | 822 | 4,100 | 822 |
| 2005-12-06 | 859 | 859 | 820 | 845 | 12,400 | 845 |
| 2005-12-05 | 850 | 860 | 850 | 857 | 2,700 | 857 |
| 2005-12-02 | 859 | 860 | 849 | 856 | 13,400 | 856 |
| 2005-12-01 | 855 | 861 | 850 | 859 | 3,200 | 859 |
| 2005-11-30 | 838 | 851 | 838 | 845 | 4,700 | 845 |
| 2005-11-29 | 831 | 836 | 830 | 836 | 5,200 | 836 |
| 2005-11-28 | 830 | 832 | 829 | 832 | 8,100 | 832 |
| 2005-11-25 | 831 | 831 | 820 | 830 | 8,000 | 830 |
| 2005-11-24 | 830 | 832 | 825 | 829 | 8,100 | 829 |
| 2005-11-22 | 844 | 844 | 822 | 829 | 8,400 | 829 |
| 2005-11-21 | 811 | 828 | 811 | 818 | 11,300 | 818 |
| 2005-11-18 | 818 | 830 | 818 | 821 | 4,800 | 821 |
| 2005-11-17 | 830 | 843 | 817 | 825 | 9,800 | 825 |
| 2005-11-16 | 814 | 845 | 814 | 845 | 8,600 | 845 |
| 2005-11-15 | 855 | 855 | 820 | 848 | 15,100 | 848 |
| 2005-11-14 | 845 | 855 | 841 | 855 | 26,200 | 855 |
| 2005-11-11 | 830 | 843 | 825 | 839 | 19,200 | 839 |
| 2005-11-10 | 802 | 830 | 802 | 820 | 23,100 | 820 |
| 2005-11-09 | 790 | 800 | 790 | 800 | 29,100 | 800 |
| 2005-11-08 | 794 | 794 | 790 | 790 | 29,700 | 790 |
| 2005-11-07 | 797 | 797 | 790 | 790 | 26,100 | 790 |
| 2005-11-04 | 798 | 798 | 789 | 790 | 25,100 | 790 |
| 2005-11-02 | 789 | 800 | 788 | 790 | 27,800 | 790 |
| 2005-11-01 | 795 | 798 | 789 | 790 | 10,500 | 790 |
| 2005-10-31 | 800 | 800 | 785 | 790 | 15,500 | 790 |
| 2005-10-28 | 800 | 802 | 790 | 800 | 23,700 | 800 |
| 2005-10-27 | 798 | 810 | 781 | 800 | 28,700 | 800 |
| 2005-10-26 | 810 | 810 | 797 | 800 | 19,500 | 800 |
| 2005-10-25 | 794 | 810 | 794 | 810 | 1,400 | 810 |
| 2005-10-24 | 805 | 811 | 794 | 794 | 12,400 | 794 |
| 2005-10-21 | 812 | 812 | 808 | 811 | 11,400 | 811 |
| 2005-10-20 | 827 | 827 | 810 | 811 | 26,200 | 811 |
| 2005-10-19 | 865 | 870 | 826 | 826 | 28,600 | 826 |
| 2005-10-18 | 853 | 865 | 853 | 865 | 5,500 | 865 |
| 2005-10-17 | 826 | 844 | 825 | 844 | 6,100 | 844 |
| 2005-10-14 | 830 | 835 | 824 | 824 | 6,300 | 824 |
| 2005-10-13 | 820 | 837 | 805 | 837 | 21,500 | 837 |
| 2005-10-12 | 821 | 853 | 814 | 820 | 14,900 | 820 |
| 2005-10-11 | 840 | 840 | 820 | 827 | 18,200 | 827 |
| 2005-10-07 | 847 | 856 | 840 | 840 | 15,600 | 840 |
| 2005-10-06 | 862 | 865 | 853 | 856 | 13,000 | 856 |
| 2005-10-05 | 895 | 895 | 831 | 850 | 35,100 | 850 |
| 2005-10-04 | 940 | 940 | 881 | 902 | 40,300 | 902 |
| 2005-10-03 | 965 | 981 | 965 | 981 | 7,400 | 981 |
| 2005-09-30 | 969 | 969 | 951 | 960 | 11,600 | 960 |
| 2005-09-29 | 985 | 985 | 969 | 969 | 7,700 | 969 |
| 2005-09-28 | 995 | 995 | 980 | 985 | 9,200 | 985 |
| 2005-09-27 | 998 | 998 | 981 | 992 | 5,700 | 992 |
| 2005-09-26 | 970 | 989 | 965 | 980 | 19,400 | 980 |
| 2005-09-22 | 960 | 960 | 920 | 949 | 10,800 | 949 |
| 2005-09-21 | 967 | 970 | 950 | 970 | 4,600 | 970 |
| 2005-09-20 | 964 | 975 | 950 | 970 | 10,700 | 970 |
| 2005-09-16 | 955 | 960 | 940 | 954 | 17,800 | 954 |
| 2005-09-15 | 989 | 989 | 950 | 954 | 16,200 | 954 |
| 2005-09-14 | 941 | 975 | 936 | 975 | 11,900 | 975 |
| 2005-09-13 | 910 | 935 | 910 | 935 | 12,300 | 935 |
| 2005-09-12 | 910 | 912 | 905 | 908 | 5,800 | 908 |
| 2005-09-09 | 910 | 921 | 901 | 903 | 18,100 | 903 |
| 2005-09-08 | 905 | 916 | 903 | 903 | 11,300 | 903 |
| 2005-09-07 | 900 | 910 | 900 | 903 | 13,700 | 903 |
| 2005-09-06 | 900 | 900 | 884 | 897 | 9,500 | 897 |
| 2005-09-05 | 875 | 897 | 875 | 890 | 10,400 | 890 |
| 2005-09-02 | 850 | 878 | 850 | 875 | 11,000 | 875 |
| 2005-09-01 | 830 | 856 | 830 | 856 | 16,400 | 856 |
| 2005-08-31 | 827 | 835 | 827 | 835 | 400 | 835 |
| 2005-08-30 | 835 | 835 | 830 | 830 | 7,000 | 830 |
| 2005-08-29 | 842 | 849 | 825 | 832 | 3,700 | 832 |
| 2005-08-26 | 838 | 842 | 820 | 842 | 13,500 | 842 |
| 2005-08-25 | 850 | 851 | 838 | 838 | 2,400 | 838 |
| 2005-08-24 | 869 | 870 | 847 | 850 | 7,600 | 850 |
| 2005-08-23 | 850 | 870 | 845 | 860 | 10,000 | 860 |
| 2005-08-22 | 839 | 850 | 836 | 845 | 10,700 | 845 |
| 2005-08-19 | 821 | 826 | 820 | 826 | 5,700 | 826 |
| 2005-08-18 | 820 | 824 | 818 | 820 | 3,700 | 820 |
| 2005-08-17 | 821 | 821 | 820 | 820 | 4,900 | 820 |
| 2005-08-16 | 820 | 824 | 816 | 820 | 1,800 | 820 |
| 2005-08-15 | 814 | 816 | 810 | 816 | 5,100 | 816 |
| 2005-08-12 | 814 | 815 | 808 | 808 | 5,400 | 808 |
| 2005-08-11 | 814 | 815 | 814 | 815 | 5,200 | 815 |
| 2005-08-10 | 812 | 812 | 809 | 809 | 1,100 | 809 |
| 2005-08-09 | 815 | 816 | 810 | 811 | 2,700 | 811 |
| 2005-08-08 | 804 | 815 | 802 | 815 | 7,800 | 815 |
| 2005-08-05 | 818 | 820 | 813 | 816 | 9,000 | 816 |
| 2005-08-04 | 815 | 815 | 810 | 815 | 4,300 | 815 |
| 2005-08-03 | 815 | 818 | 815 | 815 | 2,300 | 815 |
| 2005-08-02 | 812 | 815 | 803 | 810 | 6,500 | 810 |
| 2005-08-01 | 809 | 815 | 801 | 815 | 8,500 | 815 |
| 2005-07-29 | 782 | 810 | 782 | 810 | 4,200 | 810 |
| 2005-07-28 | 790 | 790 | 775 | 780 | 5,800 | 780 |
| 2005-07-27 | 798 | 805 | 790 | 790 | 5,200 | 790 |
| 2005-07-26 | 806 | 807 | 800 | 800 | 4,000 | 800 |
| 2005-07-25 | 808 | 808 | 805 | 806 | 4,600 | 806 |
| 2005-07-22 | 804 | 810 | 803 | 803 | 4,000 | 803 |
| 2005-07-21 | 810 | 810 | 805 | 805 | 4,100 | 805 |
| 2005-07-20 | 801 | 810 | 798 | 810 | 5,500 | 810 |
| 2005-07-19 | 805 | 809 | 799 | 799 | 7,500 | 799 |
| 2005-07-15 | 796 | 800 | 796 | 796 | 4,100 | 796 |
| 2005-07-14 | 800 | 800 | 791 | 796 | 9,000 | 796 |
| 2005-07-13 | 806 | 807 | 800 | 800 | 4,900 | 800 |
| 2005-07-12 | 800 | 810 | 782 | 808 | 13,600 | 808 |
| 2005-07-11 | 810 | 813 | 805 | 810 | 5,800 | 810 |
| 2005-07-08 | 797 | 800 | 796 | 800 | 2,200 | 800 |
| 2005-07-07 | 781 | 799 | 781 | 799 | 7,700 | 799 |
| 2005-07-06 | 800 | 810 | 790 | 800 | 5,400 | 800 |
| 2005-07-05 | 809 | 815 | 800 | 801 | 8,700 | 801 |
| 2005-07-04 | 813 | 813 | 780 | 799 | 3,700 | 799 |
| 2005-07-01 | 800 | 813 | 795 | 813 | 7,800 | 813 |
| 2005-06-30 | 790 | 800 | 781 | 800 | 2,700 | 800 |
| 2005-06-29 | 775 | 790 | 775 | 780 | 4,100 | 780 |
| 2005-06-28 | 810 | 810 | 790 | 800 | 13,800 | 800 |
| 2005-06-27 | 799 | 805 | 790 | 795 | 10,500 | 795 |
| 2005-06-24 | 775 | 809 | 775 | 786 | 19,300 | 786 |
| 2005-06-23 | 771 | 781 | 771 | 780 | 2,200 | 780 |
| 2005-06-22 | 770 | 790 | 762 | 781 | 9,200 | 781 |
| 2005-06-21 | 770 | 799 | 767 | 788 | 4,200 | 788 |
| 2005-06-20 | 825 | 830 | 800 | 809 | 15,400 | 809 |
| 2005-06-17 | 773 | 797 | 773 | 797 | 21,300 | 797 |
| 2005-06-16 | 740 | 778 | 740 | 761 | 24,600 | 761 |
| 2005-06-15 | 744 | 744 | 735 | 735 | 1,900 | 735 |
| 2005-06-14 | 752 | 752 | 731 | 744 | 6,100 | 744 |
| 2005-06-13 | 730 | 740 | 730 | 735 | 1,900 | 735 |
| 2005-06-10 | 735 | 744 | 730 | 730 | 1,700 | 730 |
| 2005-06-09 | 744 | 750 | 735 | 736 | 5,500 | 736 |
| 2005-06-08 | 759 | 759 | 735 | 744 | 11,400 | 744 |
| 2005-06-07 | 735 | 742 | 730 | 740 | 7,100 | 740 |
| 2005-06-06 | 731 | 740 | 725 | 727 | 11,700 | 727 |
| 2005-06-03 | 728 | 731 | 728 | 731 | 5,500 | 731 |
| 2005-06-02 | 735 | 735 | 720 | 725 | 9,200 | 725 |
| 2005-06-01 | 730 | 731 | 730 | 730 | 5,500 | 730 |
| 2005-05-31 | 731 | 732 | 727 | 728 | 4,000 | 728 |
| 2005-05-30 | 721 | 731 | 720 | 731 | 20,400 | 731 |
| 2005-05-27 | 730 | 730 | 711 | 720 | 10,200 | 720 |
| 2005-05-26 | 700 | 711 | 700 | 711 | 7,400 | 711 |
| 2005-05-25 | 690 | 700 | 685 | 695 | 24,000 | 695 |
| 2005-05-24 | 699 | 710 | 679 | 680 | 18,100 | 680 |
| 2005-05-23 | 719 | 720 | 698 | 707 | 5,500 | 707 |
| 2005-05-20 | 719 | 720 | 702 | 715 | 4,300 | 715 |
| 2005-05-19 | 700 | 703 | 700 | 700 | 3,800 | 700 |
| 2005-05-18 | 699 | 699 | 680 | 698 | 14,500 | 698 |
| 2005-05-17 | 725 | 725 | 698 | 698 | 13,700 | 698 |
| 2005-05-16 | 712 | 719 | 712 | 719 | 17,600 | 719 |
| 2005-05-13 | 729 | 729 | 710 | 710 | 12,500 | 710 |
| 2005-05-12 | 734 | 734 | 730 | 730 | 10,300 | 730 |
| 2005-05-11 | 749 | 749 | 731 | 735 | 11,800 | 735 |
| 2005-05-10 | 720 | 750 | 720 | 750 | 24,100 | 750 |
| 2005-05-09 | 694 | 710 | 690 | 708 | 31,500 | 708 |
| 2005-05-06 | 700 | 700 | 661 | 674 | 23,600 | 674 |
| 2005-05-02 | 695 | 700 | 695 | 700 | 7,000 | 700 |
| 2005-04-28 | 700 | 707 | 700 | 707 | 9,400 | 707 |
| 2005-04-27 | 705 | 705 | 670 | 705 | 7,000 | 705 |
| 2005-04-26 | 702 | 706 | 700 | 704 | 8,200 | 704 |
| 2005-04-25 | 702 | 705 | 700 | 702 | 2,100 | 702 |
| 2005-04-22 | 720 | 721 | 702 | 702 | 7,600 | 702 |
| 2005-04-21 | 714 | 720 | 702 | 720 | 15,500 | 720 |
| 2005-04-20 | 701 | 710 | 700 | 710 | 15,800 | 710 |
| 2005-04-19 | 700 | 715 | 697 | 697 | 15,400 | 697 |
| 2005-04-18 | 730 | 730 | 710 | 711 | 8,200 | 711 |
| 2005-04-15 | 750 | 760 | 750 | 755 | 36,300 | 755 |
| 2005-04-14 | 750 | 750 | 700 | 730 | 9,200 | 730 |
| 2005-04-13 | 767 | 767 | 730 | 755 | 11,800 | 755 |
| 2005-04-12 | 780 | 780 | 761 | 767 | 1,800 | 767 |
| 2005-04-11 | 780 | 790 | 775 | 775 | 3,000 | 775 |
| 2005-04-08 | 780 | 800 | 780 | 780 | 8,600 | 780 |
| 2005-04-07 | 776 | 780 | 776 | 780 | 8,600 | 780 |
| 2005-04-06 | 780 | 798 | 765 | 780 | 3,600 | 780 |
| 2005-04-05 | 785 | 800 | 785 | 800 | 7,200 | 800 |
| 2005-04-04 | 755 | 780 | 755 | 780 | 5,400 | 780 |
| 2005-04-01 | 785 | 785 | 760 | 780 | 1,700 | 780 |
| 2005-03-31 | 783 | 786 | 780 | 786 | 1,800 | 786 |
| 2005-03-30 | 807 | 807 | 785 | 785 | 1,400 | 785 |
| 2005-03-29 | 775 | 815 | 772 | 815 | 2,500 | 815 |
| 2005-03-28 | 820 | 820 | 761 | 799 | 3,500 | 799 |
| 2005-03-25 | 840 | 840 | 781 | 820 | 5,700 | 820 |
| 2005-03-24 | 829 | 830 | 821 | 830 | 9,300 | 830 |
| 2005-03-23 | 764 | 850 | 764 | 801 | 18,100 | 801 |
| 2005-03-22 | 739 | 756 | 726 | 750 | 19,000 | 750 |
| 2005-03-18 | 719 | 730 | 719 | 730 | 8,700 | 730 |
| 2005-03-17 | 719 | 720 | 715 | 720 | 6,500 | 720 |
| 2005-03-16 | 714 | 719 | 714 | 719 | 5,300 | 719 |
| 2005-03-15 | 711 | 715 | 710 | 715 | 2,900 | 715 |
| 2005-03-14 | 708 | 718 | 708 | 710 | 2,900 | 710 |
| 2005-03-11 | 710 | 718 | 708 | 718 | 7,500 | 718 |
| 2005-03-10 | 719 | 719 | 708 | 718 | 1,900 | 718 |
| 2005-03-09 | 719 | 719 | 710 | 715 | 1,400 | 715 |
| 2005-03-08 | 725 | 725 | 705 | 720 | 2,600 | 720 |
| 2005-03-07 | 725 | 725 | 704 | 722 | 1,500 | 722 |
| 2005-03-04 | 722 | 725 | 707 | 725 | 13,400 | 725 |
| 2005-03-03 | 715 | 735 | 715 | 721 | 14,000 | 721 |
| 2005-03-02 | 720 | 730 | 715 | 718 | 7,500 | 718 |
| 2005-03-01 | 715 | 730 | 714 | 720 | 10,300 | 720 |
| 2005-02-28 | 724 | 724 | 710 | 715 | 4,900 | 715 |
| 2005-02-25 | 729 | 729 | 710 | 720 | 3,700 | 720 |
| 2005-02-24 | 717 | 729 | 716 | 720 | 3,000 | 720 |
| 2005-02-23 | 691 | 740 | 690 | 715 | 18,100 | 715 |
| 2005-02-22 | 1,410 | 1,410 | 1,370 | 1,389 | 13,100 | 694.50 |
| 2005-02-21 | 1,429 | 1,430 | 1,380 | 1,400 | 12,500 | 700 |
| 2005-02-18 | 1,395 | 1,440 | 1,390 | 1,430 | 15,100 | 715 |
| 2005-02-17 | 1,430 | 1,430 | 1,400 | 1,415 | 5,100 | 707.50 |
| 2005-02-16 | 1,449 | 1,449 | 1,410 | 1,418 | 7,600 | 709 |
| 2005-02-15 | 1,395 | 1,450 | 1,390 | 1,410 | 7,000 | 705 |
| 2005-02-14 | 1,360 | 1,390 | 1,360 | 1,389 | 4,300 | 694.50 |
| 2005-02-10 | 1,365 | 1,365 | 1,356 | 1,365 | 8,200 | 682.50 |
| 2005-02-09 | 1,361 | 1,370 | 1,356 | 1,365 | 4,100 | 682.50 |
| 2005-02-08 | 1,365 | 1,370 | 1,360 | 1,360 | 2,000 | 680 |
| 2005-02-07 | 1,370 | 1,370 | 1,360 | 1,365 | 3,200 | 682.50 |
| 2005-02-04 | 1,370 | 1,370 | 1,365 | 1,370 | 2,000 | 685 |
| 2005-02-03 | 1,370 | 1,370 | 1,355 | 1,370 | 2,300 | 685 |
| 2005-02-02 | 1,360 | 1,370 | 1,360 | 1,370 | 3,100 | 685 |
| 2005-02-01 | 1,380 | 1,380 | 1,360 | 1,360 | 1,900 | 680 |
| 2005-01-31 | 1,360 | 1,380 | 1,360 | 1,380 | 4,700 | 690 |
| 2005-01-28 | 1,350 | 1,367 | 1,340 | 1,367 | 2,600 | 683.50 |
| 2005-01-27 | 1,370 | 1,370 | 1,330 | 1,350 | 6,600 | 675 |
| 2005-01-26 | 1,365 | 1,370 | 1,325 | 1,350 | 3,300 | 675 |
| 2005-01-25 | 1,370 | 1,370 | 1,365 | 1,365 | 700 | 682.50 |
| 2005-01-24 | 1,384 | 1,388 | 1,365 | 1,365 | 3,600 | 682.50 |
| 2005-01-21 | 1,389 | 1,390 | 1,361 | 1,361 | 2,600 | 680.50 |
| 2005-01-20 | 1,380 | 1,399 | 1,340 | 1,390 | 3,700 | 695 |
| 2005-01-19 | 1,374 | 1,380 | 1,350 | 1,380 | 2,900 | 690 |
| 2005-01-18 | 1,340 | 1,380 | 1,300 | 1,374 | 10,200 | 687 |
| 2005-01-17 | 1,361 | 1,375 | 1,331 | 1,331 | 9,900 | 665.50 |
| 2005-01-14 | 1,380 | 1,380 | 1,350 | 1,360 | 3,000 | 680 |
| 2005-01-13 | 1,380 | 1,380 | 1,341 | 1,380 | 6,200 | 690 |
| 2005-01-12 | 1,390 | 1,394 | 1,370 | 1,380 | 3,500 | 690 |
| 2005-01-11 | 1,353 | 1,395 | 1,350 | 1,394 | 3,400 | 697 |
| 2005-01-07 | 1,390 | 1,430 | 1,390 | 1,390 | 5,400 | 695 |
| 2005-01-06 | 1,469 | 1,469 | 1,430 | 1,430 | 5,800 | 715 |
| 2005-01-05 | 1,450 | 1,470 | 1,380 | 1,470 | 12,700 | 735 |
| 2005-01-04 | 1,450 | 1,470 | 1,440 | 1,450 | 3,800 | 725 |
分割・併合履歴 ： [2005-02-23]1株→2株
