4735 (株)京進 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2002-12-18 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2002-12-16 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2002-12-13 | 390 | 401 | 390 | 401 | 3,000 | 200.50 |
| 2002-12-11 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2002-12-10 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2002-12-06 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-12-02 | 402 | 402 | 402 | 402 | 20,000 | 201 |
| 2002-11-28 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2002-11-26 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-11-21 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-11-19 | 400 | 400 | 380 | 380 | 2,000 | 190 |
| 2002-11-15 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-11-13 | 409 | 409 | 390 | 390 | 3,000 | 195 |
| 2002-11-05 | 427 | 427 | 427 | 427 | 1,000 | 213.50 |
| 2002-10-29 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2002-10-28 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2002-10-16 | 449 | 449 | 449 | 449 | 2,000 | 224.50 |
| 2002-10-15 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2002-10-11 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2002-09-30 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-09-26 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-09-20 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-09-13 | 421 | 421 | 421 | 421 | 10,000 | 210.50 |
| 2002-09-05 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-09-04 | 440 | 440 | 420 | 420 | 4,000 | 210 |
| 2002-09-03 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-08-30 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2002-08-26 | 479 | 479 | 459 | 459 | 3,000 | 229.50 |
| 2002-08-22 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-08-16 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-08-01 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-07-29 | 499 | 499 | 498 | 498 | 3,000 | 249 |
| 2002-07-24 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-07-17 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2002-07-16 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-07-15 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-07-05 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-07-03 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-07-02 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-07-01 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2002-06-28 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2002-06-27 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-06-26 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-06-25 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-06-21 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2002-06-18 | 467 | 467 | 467 | 467 | 3,000 | 233.50 |
| 2002-06-14 | 469 | 469 | 454 | 454 | 2,000 | 227 |
| 2002-06-11 | 479 | 479 | 479 | 479 | 6,000 | 239.50 |
| 2002-06-05 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-05-31 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-05-28 | 499 | 500 | 499 | 499 | 7,000 | 249.50 |
| 2002-05-27 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-05-24 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-05-17 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-05-16 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-05-15 | 520 | 530 | 510 | 520 | 6,000 | 260 |
| 2002-05-14 | 502 | 520 | 501 | 510 | 11,000 | 255 |
| 2002-05-13 | 470 | 500 | 470 | 500 | 6,000 | 250 |
| 2002-05-10 | 449 | 510 | 445 | 495 | 10,000 | 247.50 |
| 2002-05-09 | 440 | 450 | 440 | 450 | 3,000 | 225 |
| 2002-05-01 | 425 | 425 | 388 | 388 | 4,000 | 194 |
| 2002-04-26 | 468 | 468 | 468 | 468 | 5,000 | 234 |
| 2002-04-25 | 469 | 470 | 466 | 470 | 4,000 | 235 |
| 2002-04-24 | 490 | 490 | 480 | 480 | 4,000 | 240 |
| 2002-04-23 | 420 | 420 | 415 | 420 | 4,000 | 210 |
| 2002-04-22 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2002-04-17 | 415 | 415 | 387 | 400 | 3,000 | 200 |
| 2002-04-16 | 412 | 412 | 412 | 412 | 2,000 | 206 |
| 2002-04-12 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 2002-04-11 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2002-04-10 | 405 | 410 | 405 | 405 | 5,000 | 202.50 |
| 2002-04-09 | 416 | 416 | 403 | 403 | 5,000 | 201.50 |
| 2002-04-04 | 379 | 380 | 379 | 380 | 3,000 | 190 |
| 2002-04-03 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-03-28 | 390 | 391 | 390 | 391 | 2,000 | 195.50 |
| 2002-03-27 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2002-03-19 | 393 | 393 | 380 | 380 | 6,000 | 190 |
| 2002-03-18 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2002-03-12 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-03-08 | 335 | 335 | 330 | 330 | 3,000 | 165 |
| 2002-03-05 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-02-28 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-02-27 | 378 | 378 | 378 | 378 | 2,000 | 189 |
| 2002-02-26 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2002-02-21 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-02-20 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2002-02-18 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-02-15 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-02-06 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2002-02-05 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2002-01-31 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2002-01-30 | 343 | 343 | 343 | 343 | 2,000 | 171.50 |
| 2002-01-28 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2002-01-24 | 330 | 330 | 330 | 330 | 8,000 | 165 |
| 2002-01-22 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2002-01-18 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-01-17 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-01-16 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2002-01-15 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2002-01-08 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2002-01-07 | 382 | 382 | 382 | 382 | 3,000 | 191 |
分割・併合履歴 ： [2005-02-23]1株→2株
