4735 (株)京進の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,400	1,450	1,393	1,450	4,300	725
2004-12-29	1,470	1,480	1,380	1,390	7,900	695
2004-12-28	1,500	1,589	1,350	1,400	29,400	700
2004-12-27	1,359	1,480	1,350	1,480	29,700	740
2004-12-24	1,171	1,280	1,155	1,280	17,400	640
2004-12-22	1,110	1,150	1,105	1,150	13,000	575
2004-12-21	1,100	1,105	1,080	1,095	7,900	547.50
2004-12-20	1,100	1,110	1,070	1,070	8,000	535
2004-12-17	1,100	1,120	1,080	1,090	7,100	545
2004-12-16	1,061	1,100	1,060	1,100	4,800	550
2004-12-15	1,100	1,128	1,050	1,060	18,800	530
2004-12-14	1,060	1,060	995	1,060	53,200	530
2004-12-09	865	867	865	867	3,600	433.50
2004-12-08	865	869	865	865	1,800	432.50
2004-12-07	880	880	865	870	1,400	435
2004-12-06	900	900	880	880	1,900	440
2004-12-03	898	898	880	889	400	444.50
2004-12-01	893	900	893	900	1,300	450
2004-11-30	893	894	890	890	2,000	445
2004-11-29	890	900	890	900	1,000	450
2004-11-26	899	900	880	900	2,200	450
2004-11-24	880	899	880	899	8,100	449.50
2004-11-22	910	910	910	910	1,500	455
2004-11-17	895	919	895	919	300	459.50
2004-11-16	910	920	900	920	2,300	460
2004-11-15	920	925	895	900	11,700	450
2004-11-12	917	920	917	920	2,300	460
2004-11-11	920	920	915	915	1,200	457.50
2004-11-10	915	950	915	950	1,300	475
2004-11-08	945	945	910	938	3,300	469
2004-11-04	960	960	950	960	2,100	480
2004-11-02	925	960	920	960	2,300	480
2004-11-01	911	940	911	940	1,000	470
2004-10-29	949	960	910	940	1,600	470
2004-10-28	910	950	910	950	1,200	475
2004-10-27	957	957	957	957	1,300	478.50
2004-10-26	930	930	929	930	300	465
2004-10-25	890	890	890	890	100	445
2004-10-22	943	947	943	947	2,000	473.50
2004-10-21	948	948	948	948	2,500	474
2004-10-20	916	949	916	949	1,200	474.50
2004-10-19	921	950	921	950	600	475
2004-10-18	950	950	925	940	500	470
2004-10-15	955	955	955	955	800	477.50
2004-10-14	940	960	940	955	800	477.50
2004-10-13	960	970	960	970	2,200	485
2004-10-12	950	960	940	960	2,700	480
2004-10-08	930	969	930	955	7,300	477.50
2004-10-07	915	915	914	915	1,300	457.50
2004-10-06	905	915	905	915	1,100	457.50
2004-10-05	937	937	912	912	4,300	456
2004-10-04	885	907	880	907	7,200	453.50
2004-10-01	880	895	830	879	15,400	439.50
2004-09-30	880	890	870	880	12,000	440
2004-09-29	909	910	880	888	8,600	444
2004-09-28	920	925	920	920	1,900	460
2004-09-27	891	924	890	924	6,000	462
2004-09-24	918	937	890	891	15,500	445.50
2004-09-22	963	963	918	958	7,500	479
2004-09-21	1,000	1,000	957	990	8,600	495
2004-09-17	1,010	1,010	981	999	3,700	499.50
2004-09-16	1,000	1,018	998	1,018	2,500	509
2004-09-15	1,028	1,028	1,000	1,018	6,900	509
2004-09-14	1,030	1,030	1,030	1,030	800	515
2004-09-13	1,015	1,030	1,000	1,030	3,100	515
2004-09-10	1,000	1,015	980	1,015	8,900	507.50
2004-09-09	996	997	996	997	900	498.50
2004-09-07	1,006	1,006	990	1,005	3,900	502.50
2004-09-06	1,015	1,015	1,000	1,005	2,200	502.50
2004-09-03	1,005	1,005	1,005	1,005	1,700	502.50
2004-09-02	1,000	1,000	996	996	900	498
2004-09-01	1,005	1,005	1,005	1,005	400	502.50
2004-08-31	999	1,015	998	998	3,600	499
2004-08-30	1,020	1,020	1,000	1,000	3,300	500
2004-08-27	1,010	1,010	995	995	7,400	497.50
2004-08-26	995	1,000	995	1,000	7,100	500
2004-08-25	1,000	1,000	995	995	1,300	497.50
2004-08-24	999	1,000	999	999	2,200	499.50
2004-08-23	986	1,000	986	1,000	2,100	500
2004-08-20	985	985	985	985	500	492.50
2004-08-18	964	989	964	985	1,300	492.50
2004-08-17	989	990	989	990	1,000	495
2004-08-16	990	990	980	990	1,700	495
2004-08-13	965	990	965	990	600	495
2004-08-12	960	966	960	965	800	482.50
2004-08-11	990	990	990	990	1,400	495
2004-08-10	950	990	950	989	1,700	494.50
2004-08-09	970	980	970	970	900	485
2004-08-06	970	970	970	970	1,400	485
2004-08-05	980	980	980	980	300	490
2004-08-04	961	980	961	980	4,500	490
2004-08-03	995	999	980	999	2,800	499.50
2004-08-02	1,000	1,013	1,000	1,000	2,100	500
2004-07-30	991	1,021	970	991	7,300	495.50
2004-07-29	1,000	1,050	1,000	1,045	11,800	522.50
2004-07-28	990	990	990	990	4,400	495
2004-07-27	985	1,000	985	990	6,000	495
2004-07-26	980	995	980	995	2,600	497.50
2004-07-23	995	995	980	980	3,500	490
2004-07-22	991	1,010	991	995	5,900	497.50
2004-07-21	1,000	1,020	1,000	1,020	2,800	510
2004-07-20	1,000	1,020	990	990	9,800	495
2004-07-16	990	991	990	990	300	495
2004-07-15	1,010	1,010	972	972	4,600	486
2004-07-14	1,020	1,030	1,010	1,010	7,100	505
2004-07-13	1,010	1,020	1,007	1,010	5,500	505
2004-07-12	1,010	1,010	1,000	1,010	3,400	505
2004-07-09	990	1,008	990	1,008	2,900	504
2004-07-08	999	999	990	990	2,400	495
2004-07-07	988	999	979	990	2,600	495
2004-07-06	1,030	1,030	990	990	6,800	495
2004-07-05	1,000	1,040	995	1,020	11,900	510
2004-07-02	1,014	1,014	970	970	9,400	485
2004-07-01	999	1,010	980	999	5,500	499.50
2004-06-30	1,020	1,020	989	999	3,900	499.50
2004-06-29	1,020	1,025	1,000	1,000	5,500	500
2004-06-28	990	1,040	990	995	7,000	497.50
2004-06-25	949	1,000	949	962	6,500	481
2004-06-24	990	999	960	999	4,200	499.50
2004-06-23	1,070	1,070	1,010	1,020	6,700	510
2004-06-22	1,070	1,070	1,040	1,070	900	535
2004-06-21	1,100	1,100	1,036	1,036	6,400	518
2004-06-18	1,002	1,035	1,000	1,035	10,200	517.50
2004-06-17	1,053	1,089	1,020	1,062	16,800	531
2004-06-16	984	1,035	978	1,035	37,000	517.50
2004-06-15	950	960	925	955	22,700	477.50
2004-06-14	920	949	920	920	15,400	460
2004-06-11	860	891	860	890	3,600	445
2004-06-10	880	880	850	850	3,200	425
2004-06-09	880	880	878	878	7,800	439
2004-06-08	850	878	850	878	2,300	439
2004-06-07	830	850	830	850	2,300	425
2004-06-04	831	831	830	830	500	415
2004-06-03	869	869	840	841	6,400	420.50
2004-06-02	800	870	785	869	6,300	434.50
2004-06-01	850	850	830	831	2,200	415.50
2004-05-31	880	895	851	851	800	425.50
2004-05-28	895	895	850	850	500	425
2004-05-27	898	898	885	885	1,400	442.50
2004-05-26	880	885	870	885	3,000	442.50
2004-05-25	900	900	860	861	4,600	430.50
2004-05-24	850	904	850	904	1,900	452
2004-05-21	901	901	830	850	6,000	425
2004-05-20	936	936	880	900	3,900	450
2004-05-19	901	930	901	930	7,600	465
2004-05-18	850	880	850	880	3,300	440
2004-05-17	870	870	760	830	4,600	415
2004-05-14	850	880	827	855	5,800	427.50
2004-05-13	882	882	811	870	5,900	435
2004-05-12	900	910	885	900	3,900	450
2004-05-11	900	940	881	920	4,300	460
2004-05-10	1,000	1,010	960	960	17,600	480
2004-05-07	950	988	950	980	25,900	490
2004-05-06	899	950	899	930	22,900	465
2004-04-30	875	875	860	860	8,500	430
2004-04-28	885	885	840	880	6,300	440
2004-04-27	870	875	869	875	3,600	437.50
2004-04-26	836	876	836	875	9,600	437.50
2004-04-23	889	889	870	876	9,300	438
2004-04-22	930	930	895	900	19,600	450
2004-04-21	961	961	871	915	44,300	457.50
2004-04-20	870	871	833	871	47,100	435.50
2004-04-19	771	771	771	771	9,200	385.50
2004-04-16	691	691	671	671	1,700	335.50
2004-04-15	689	700	650	671	8,400	335.50
2004-04-14	660	679	650	679	4,100	339.50
2004-04-13	650	650	620	640	1,500	320
2004-04-12	620	660	620	660	4,800	330
2004-04-09	590	630	590	611	3,300	305.50
2004-04-08	659	659	600	600	5,500	300
2004-04-07	690	690	660	665	2,800	332.50
2004-04-06	615	660	615	660	10,400	330
2004-04-05	620	630	601	620	11,800	310
2004-04-02	565	615	560	615	21,700	307.50
2004-04-01	535	570	535	569	8,800	284.50
2004-03-31	519	530	519	530	10,200	265
2004-03-30	498	520	498	505	7,500	252.50
2004-03-29	469	490	468	485	3,600	242.50
2004-03-26	453	454	452	454	3,900	227
2004-03-25	451	451	451	451	200	225.50
2004-03-24	461	461	450	450	3,000	225
2004-03-23	459	465	451	460	3,700	230
2004-03-22	465	465	450	459	4,100	229.50
2004-03-18	460	460	450	460	2,400	230
2004-03-17	460	460	460	460	6,300	230
2004-03-16	452	460	452	460	2,600	230
2004-03-15	444	445	439	439	1,000	219.50
2004-03-12	437	437	437	437	1,000	218.50
2004-03-11	445	448	445	448	2,000	224
2004-03-10	438	438	438	438	1,800	219
2004-03-09	459	459	459	459	100	229.50
2004-03-08	455	455	435	435	2,500	217.50
2004-03-05	445	445	440	440	700	220
2004-03-04	450	450	443	443	2,900	221.50
2004-03-03	450	450	442	445	1,600	222.50
2004-03-02	455	455	441	450	1,800	225
2004-03-01	454	455	454	455	1,000	227.50
2004-02-27	460	460	455	455	800	227.50
2004-02-26	455	457	455	455	2,600	227.50
2004-02-25	455	455	455	455	400	227.50
2004-02-24	455	455	450	450	200	225
2004-02-23	455	455	455	455	3,400	227.50
2004-02-20	450	450	445	445	2,400	222.50
2004-02-18	460	460	455	455	1,200	227.50
2004-02-17	455	455	455	455	3,000	227.50
2004-02-16	455	455	454	454	2,200	227
2004-02-13	455	455	454	454	3,200	227
2004-02-12	460	460	455	455	1,400	227.50
2004-02-10	460	460	460	460	200	230
2004-02-06	460	460	456	460	3,200	230
2004-02-04	466	466	466	466	300	233
2004-01-28	460	495	455	455	2,100	227.50
2004-01-27	464	464	464	464	2,300	232
2004-01-26	451	451	451	451	1,000	225.50
2004-01-23	451	451	450	450	200	225
2004-01-20	460	460	450	450	500	225
2004-01-19	460	460	460	460	300	230
2004-01-15	460	460	460	460	1,400	230
2004-01-14	450	460	450	460	400	230
2004-01-09	470	470	470	470	1,000	235
2004-01-08	446	450	446	450	1,500	225
2004-01-07	475	475	475	475	700	237.50

分割・併合履歴： [2005-02-23]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4735 (株)京進 の時系列データ [2004年度]

4735 (株)京進の時系列データ [2004年度]