4735 (株)京進 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1999-12-29 | 430 | 440 | 430 | 440 | 6,000 | 220 |
| 1999-12-28 | 412 | 430 | 410 | 430 | 8,000 | 215 |
| 1999-12-27 | 382 | 390 | 382 | 390 | 2,000 | 195 |
| 1999-12-24 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 1999-12-22 | 372 | 372 | 370 | 370 | 4,000 | 185 |
| 1999-12-21 | 400 | 400 | 370 | 370 | 9,000 | 185 |
| 1999-12-20 | 412 | 412 | 395 | 400 | 15,000 | 200 |
| 1999-12-17 | 430 | 430 | 410 | 410 | 5,000 | 205 |
| 1999-12-16 | 450 | 450 | 420 | 420 | 3,000 | 210 |
| 1999-12-15 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-12-14 | 445 | 445 | 445 | 445 | 5,000 | 222.50 |
| 1999-12-13 | 445 | 455 | 445 | 445 | 9,000 | 222.50 |
| 1999-12-10 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-12-09 | 401 | 410 | 400 | 410 | 5,000 | 205 |
| 1999-12-08 | 410 | 410 | 400 | 400 | 10,000 | 200 |
| 1999-12-07 | 444 | 444 | 410 | 410 | 11,000 | 205 |
| 1999-12-06 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 1999-12-03 | 440 | 455 | 440 | 455 | 7,000 | 227.50 |
| 1999-12-02 | 445 | 445 | 440 | 440 | 4,000 | 220 |
| 1999-12-01 | 471 | 471 | 437 | 440 | 15,000 | 220 |
| 1999-11-30 | 485 | 485 | 481 | 481 | 6,000 | 240.50 |
| 1999-11-29 | 490 | 490 | 475 | 475 | 3,000 | 237.50 |
| 1999-11-26 | 500 | 520 | 500 | 520 | 11,000 | 260 |
| 1999-11-25 | 480 | 480 | 480 | 480 | 5,000 | 240 |
| 1999-11-24 | 500 | 534 | 489 | 499 | 11,000 | 249.50 |
| 1999-11-22 | 550 | 550 | 530 | 540 | 5,000 | 270 |
| 1999-11-19 | 500 | 560 | 500 | 560 | 9,000 | 280 |
| 1999-11-18 | 475 | 500 | 470 | 500 | 35,000 | 250 |
| 1999-11-17 | 474 | 474 | 470 | 474 | 4,000 | 237 |
| 1999-11-16 | 470 | 475 | 462 | 462 | 9,000 | 231 |
| 1999-11-15 | 510 | 510 | 475 | 480 | 11,000 | 240 |
| 1999-11-12 | 540 | 540 | 510 | 511 | 12,000 | 255.50 |
| 1999-11-11 | 530 | 530 | 521 | 529 | 12,000 | 264.50 |
| 1999-11-10 | 531 | 540 | 531 | 540 | 8,000 | 270 |
| 1999-11-09 | 521 | 570 | 521 | 561 | 13,000 | 280.50 |
| 1999-11-08 | 610 | 610 | 550 | 561 | 12,000 | 280.50 |
| 1999-11-05 | 630 | 630 | 604 | 610 | 30,000 | 305 |
| 1999-11-04 | 660 | 660 | 630 | 645 | 15,000 | 322.50 |
| 1999-11-02 | 690 | 690 | 639 | 660 | 46,000 | 330 |
| 1999-11-01 | 706 | 710 | 700 | 701 | 32,000 | 350.50 |
| 1999-10-29 | 755 | 755 | 701 | 701 | 25,000 | 350.50 |
| 1999-10-28 | 795 | 795 | 745 | 745 | 48,000 | 372.50 |
| 1999-10-27 | 850 | 880 | 810 | 835 | 477,000 | 417.50 |
| 1999-10-26 | 811 | 840 | 800 | 800 | 930,000 | 400 |
分割・併合履歴 ： [2005-02-23]1株→2株
