4735 (株)京進 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 249 | 250 | 249 | 250 | 4,000 | 125 |
| 2000-12-28 | 271 | 271 | 271 | 271 | 3,000 | 135.50 |
| 2000-12-27 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2000-12-26 | 274 | 275 | 274 | 275 | 6,000 | 137.50 |
| 2000-12-25 | 280 | 280 | 275 | 275 | 5,000 | 137.50 |
| 2000-12-22 | 306 | 306 | 272 | 272 | 3,000 | 136 |
| 2000-12-14 | 337 | 337 | 307 | 307 | 4,000 | 153.50 |
| 2000-12-12 | 330 | 337 | 330 | 337 | 2,000 | 168.50 |
| 2000-12-11 | 320 | 330 | 320 | 330 | 10,000 | 165 |
| 2000-12-07 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2000-12-06 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 2000-12-05 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2000-12-01 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2000-11-29 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 2000-11-27 | 338 | 338 | 330 | 330 | 5,000 | 165 |
| 2000-11-15 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2000-11-14 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2000-11-10 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-11-07 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-11-06 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2000-11-02 | 340 | 340 | 340 | 340 | 5,000 | 170 |
| 2000-10-26 | 362 | 362 | 362 | 362 | 7,000 | 181 |
| 2000-10-25 | 364 | 364 | 362 | 362 | 2,000 | 181 |
| 2000-10-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-10-16 | 370 | 380 | 370 | 380 | 5,000 | 190 |
| 2000-10-06 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2000-09-29 | 382 | 382 | 382 | 382 | 4,000 | 191 |
| 2000-09-28 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2000-09-26 | 383 | 383 | 382 | 382 | 3,000 | 191 |
| 2000-09-25 | 383 | 383 | 382 | 382 | 2,000 | 191 |
| 2000-09-22 | 400 | 400 | 393 | 393 | 2,000 | 196.50 |
| 2000-09-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-09-18 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2000-09-14 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-09-12 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2000-09-04 | 406 | 406 | 405 | 406 | 3,000 | 203 |
| 2000-08-30 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2000-08-28 | 406 | 406 | 406 | 406 | 6,000 | 203 |
| 2000-08-25 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2000-08-21 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 2000-08-18 | 410 | 410 | 405 | 405 | 5,000 | 202.50 |
| 2000-08-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-08-15 | 408 | 408 | 407 | 407 | 2,000 | 203.50 |
| 2000-08-11 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2000-08-10 | 404 | 404 | 404 | 404 | 2,000 | 202 |
| 2000-08-09 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2000-08-04 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-08-03 | 440 | 440 | 430 | 430 | 6,000 | 215 |
| 2000-08-01 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2000-07-26 | 450 | 450 | 445 | 445 | 6,000 | 222.50 |
| 2000-07-19 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-07-17 | 459 | 459 | 455 | 455 | 2,000 | 227.50 |
| 2000-07-14 | 462 | 462 | 460 | 460 | 2,000 | 230 |
| 2000-07-10 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-07-07 | 458 | 458 | 458 | 458 | 1,000 | 229 |
| 2000-07-06 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2000-07-05 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-07-04 | 440 | 440 | 431 | 431 | 7,000 | 215.50 |
| 2000-07-03 | 428 | 430 | 427 | 430 | 11,000 | 215 |
| 2000-06-29 | 428 | 428 | 426 | 426 | 5,000 | 213 |
| 2000-06-28 | 430 | 430 | 425 | 425 | 5,000 | 212.50 |
| 2000-06-27 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-06-26 | 429 | 429 | 429 | 429 | 10,000 | 214.50 |
| 2000-06-23 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2000-06-22 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 2000-06-21 | 449 | 450 | 430 | 430 | 7,000 | 215 |
| 2000-06-12 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2000-06-09 | 420 | 450 | 420 | 450 | 2,000 | 225 |
| 2000-06-08 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-06-05 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2000-06-02 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-05-30 | 460 | 480 | 460 | 480 | 8,000 | 240 |
| 2000-05-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2000-05-23 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2000-05-22 | 405 | 405 | 400 | 400 | 7,000 | 200 |
| 2000-05-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-05-18 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2000-05-17 | 415 | 420 | 407 | 407 | 6,000 | 203.50 |
| 2000-05-16 | 421 | 430 | 420 | 430 | 16,000 | 215 |
| 2000-05-12 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 2000-05-11 | 490 | 500 | 490 | 500 | 11,000 | 250 |
| 2000-05-10 | 500 | 500 | 490 | 490 | 6,000 | 245 |
| 2000-05-09 | 490 | 495 | 485 | 485 | 3,000 | 242.50 |
| 2000-05-08 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-05-02 | 458 | 470 | 458 | 470 | 2,000 | 235 |
| 2000-05-01 | 458 | 458 | 458 | 458 | 1,000 | 229 |
| 2000-04-27 | 440 | 440 | 440 | 440 | 6,000 | 220 |
| 2000-04-26 | 400 | 410 | 400 | 410 | 8,000 | 205 |
| 2000-04-24 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2000-04-21 | 400 | 400 | 400 | 400 | 9,000 | 200 |
| 2000-04-20 | 409 | 410 | 400 | 400 | 10,000 | 200 |
| 2000-04-19 | 429 | 429 | 429 | 429 | 10,000 | 214.50 |
| 2000-04-17 | 420 | 439 | 420 | 439 | 6,000 | 219.50 |
| 2000-04-14 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-13 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-12 | 451 | 451 | 450 | 450 | 5,000 | 225 |
| 2000-04-11 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2000-04-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-06 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-04 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2000-04-03 | 495 | 495 | 450 | 450 | 11,000 | 225 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 2000-03-27 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-03-17 | 505 | 505 | 500 | 500 | 4,000 | 250 |
| 2000-03-16 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2000-03-15 | 530 | 558 | 475 | 558 | 23,000 | 279 |
| 2000-03-10 | 465 | 500 | 465 | 500 | 4,000 | 250 |
| 2000-03-07 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2000-03-06 | 550 | 550 | 530 | 530 | 6,000 | 265 |
| 2000-03-03 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 2000-03-02 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2000-03-01 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2000-02-29 | 549 | 560 | 549 | 550 | 15,000 | 275 |
| 2000-02-28 | 530 | 550 | 530 | 550 | 21,000 | 275 |
| 2000-02-25 | 524 | 524 | 524 | 524 | 1,000 | 262 |
| 2000-02-24 | 526 | 530 | 526 | 530 | 10,000 | 265 |
| 2000-02-23 | 470 | 548 | 470 | 548 | 40,000 | 274 |
| 2000-02-22 | 445 | 468 | 444 | 468 | 20,000 | 234 |
| 2000-02-21 | 385 | 449 | 385 | 449 | 18,000 | 224.50 |
| 2000-02-18 | 390 | 390 | 380 | 381 | 3,000 | 190.50 |
| 2000-02-17 | 391 | 391 | 390 | 390 | 3,000 | 195 |
| 2000-02-16 | 410 | 410 | 390 | 390 | 4,000 | 195 |
| 2000-02-15 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-14 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-02-10 | 412 | 420 | 410 | 412 | 5,000 | 206 |
| 2000-02-09 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-08 | 411 | 411 | 410 | 410 | 2,000 | 205 |
| 2000-02-07 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-02-04 | 410 | 411 | 400 | 408 | 11,000 | 204 |
| 2000-02-03 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-01 | 410 | 412 | 410 | 412 | 2,000 | 206 |
| 2000-01-31 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-01-28 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2000-01-27 | 425 | 430 | 425 | 430 | 5,000 | 215 |
| 2000-01-26 | 437 | 450 | 430 | 430 | 8,000 | 215 |
| 2000-01-25 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-01-19 | 415 | 439 | 407 | 439 | 8,000 | 219.50 |
| 2000-01-18 | 412 | 412 | 405 | 405 | 8,000 | 202.50 |
| 2000-01-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-14 | 410 | 410 | 401 | 401 | 5,000 | 200.50 |
| 2000-01-13 | 411 | 411 | 400 | 401 | 7,000 | 200.50 |
| 2000-01-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-01-11 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2000-01-07 | 421 | 421 | 400 | 400 | 6,000 | 200 |
| 2000-01-05 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
分割・併合履歴 ： [2005-02-23]1株→2株
