4735 (株)京進 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 365 | 375 | 360 | 375 | 2,700 | 375 |
| 2006-12-28 | 378 | 385 | 370 | 370 | 5,500 | 370 |
| 2006-12-27 | 365 | 373 | 365 | 373 | 2,300 | 373 |
| 2006-12-26 | 361 | 373 | 361 | 369 | 7,300 | 369 |
| 2006-12-25 | 363 | 370 | 361 | 361 | 9,100 | 361 |
| 2006-12-22 | 395 | 395 | 377 | 377 | 6,200 | 377 |
| 2006-12-21 | 398 | 401 | 396 | 396 | 800 | 396 |
| 2006-12-20 | 409 | 409 | 399 | 399 | 3,800 | 399 |
| 2006-12-19 | 407 | 408 | 401 | 408 | 3,300 | 408 |
| 2006-12-18 | 421 | 421 | 411 | 418 | 2,200 | 418 |
| 2006-12-15 | 425 | 425 | 421 | 421 | 2,100 | 421 |
| 2006-12-14 | 420 | 425 | 420 | 421 | 1,600 | 421 |
| 2006-12-13 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2006-12-12 | 415 | 420 | 415 | 418 | 3,600 | 418 |
| 2006-12-11 | 430 | 430 | 415 | 415 | 10,300 | 415 |
| 2006-12-08 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2006-12-07 | 412 | 419 | 412 | 419 | 1,200 | 419 |
| 2006-12-06 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2006-12-05 | 426 | 426 | 418 | 418 | 1,500 | 418 |
| 2006-12-04 | 417 | 427 | 417 | 427 | 1,200 | 427 |
| 2006-12-01 | 436 | 436 | 417 | 417 | 2,500 | 417 |
| 2006-11-30 | 406 | 416 | 406 | 416 | 300 | 416 |
| 2006-11-29 | 410 | 411 | 410 | 410 | 600 | 410 |
| 2006-11-28 | 411 | 411 | 411 | 411 | 1,100 | 411 |
| 2006-11-27 | 419 | 419 | 411 | 411 | 5,800 | 411 |
| 2006-11-24 | 420 | 429 | 419 | 419 | 5,600 | 419 |
| 2006-11-22 | 430 | 430 | 420 | 420 | 4,400 | 420 |
| 2006-11-21 | 440 | 440 | 420 | 420 | 500 | 420 |
| 2006-11-20 | 444 | 444 | 440 | 440 | 300 | 440 |
| 2006-11-17 | 430 | 450 | 430 | 449 | 4,800 | 449 |
| 2006-11-16 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2006-11-15 | 450 | 450 | 442 | 450 | 4,800 | 450 |
| 2006-11-14 | 455 | 455 | 440 | 442 | 3,600 | 442 |
| 2006-11-13 | 444 | 457 | 442 | 457 | 5,000 | 457 |
| 2006-11-10 | 441 | 445 | 441 | 442 | 11,100 | 442 |
| 2006-11-09 | 444 | 444 | 441 | 441 | 2,300 | 441 |
| 2006-11-08 | 437 | 440 | 437 | 439 | 3,700 | 439 |
| 2006-11-07 | 440 | 440 | 438 | 438 | 1,400 | 438 |
| 2006-11-06 | 437 | 450 | 437 | 438 | 7,400 | 438 |
| 2006-11-02 | 450 | 455 | 436 | 436 | 22,000 | 436 |
| 2006-11-01 | 440 | 454 | 440 | 454 | 2,100 | 454 |
| 2006-10-31 | 450 | 450 | 440 | 440 | 8,100 | 440 |
| 2006-10-30 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2006-10-27 | 470 | 470 | 465 | 465 | 4,200 | 465 |
| 2006-10-26 | 470 | 470 | 470 | 470 | 3,200 | 470 |
| 2006-10-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-10-24 | 468 | 468 | 468 | 468 | 600 | 468 |
| 2006-10-23 | 468 | 470 | 468 | 470 | 400 | 470 |
| 2006-10-20 | 470 | 472 | 469 | 470 | 4,300 | 470 |
| 2006-10-19 | 464 | 469 | 464 | 469 | 6,500 | 469 |
| 2006-10-18 | 470 | 472 | 470 | 470 | 800 | 470 |
| 2006-10-17 | 472 | 472 | 472 | 472 | 1,500 | 472 |
| 2006-10-16 | 500 | 500 | 471 | 471 | 8,100 | 471 |
| 2006-10-13 | 490 | 490 | 490 | 490 | 1,700 | 490 |
| 2006-10-12 | 480 | 483 | 480 | 483 | 500 | 483 |
| 2006-10-11 | 477 | 490 | 477 | 480 | 31,400 | 480 |
| 2006-10-10 | 489 | 495 | 475 | 489 | 5,500 | 489 |
| 2006-10-06 | 499 | 500 | 499 | 499 | 500 | 499 |
| 2006-10-05 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2006-10-04 | 501 | 501 | 501 | 501 | 2,600 | 501 |
| 2006-10-03 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2006-10-02 | 501 | 502 | 501 | 501 | 700 | 501 |
| 2006-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-28 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2006-09-27 | 510 | 510 | 510 | 510 | 3,700 | 510 |
| 2006-09-26 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2006-09-25 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2006-09-22 | 498 | 505 | 498 | 498 | 1,700 | 498 |
| 2006-09-21 | 499 | 499 | 499 | 499 | 700 | 499 |
| 2006-09-19 | 500 | 509 | 499 | 500 | 3,300 | 500 |
| 2006-09-15 | 500 | 500 | 500 | 500 | 1,900 | 500 |
| 2006-09-14 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-09-13 | 496 | 502 | 496 | 500 | 600 | 500 |
| 2006-09-12 | 500 | 500 | 500 | 500 | 2,200 | 500 |
| 2006-09-11 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2006-09-08 | 506 | 506 | 500 | 506 | 1,500 | 506 |
| 2006-09-06 | 502 | 503 | 502 | 503 | 1,200 | 503 |
| 2006-09-05 | 509 | 509 | 501 | 501 | 500 | 501 |
| 2006-09-04 | 510 | 510 | 504 | 509 | 400 | 509 |
| 2006-09-01 | 500 | 504 | 500 | 504 | 1,800 | 504 |
| 2006-08-31 | 501 | 504 | 501 | 501 | 800 | 501 |
| 2006-08-30 | 501 | 501 | 500 | 500 | 3,400 | 500 |
| 2006-08-28 | 501 | 501 | 501 | 501 | 3,500 | 501 |
| 2006-08-25 | 495 | 501 | 495 | 501 | 1,900 | 501 |
| 2006-08-24 | 504 | 504 | 500 | 500 | 2,200 | 500 |
| 2006-08-23 | 503 | 504 | 501 | 504 | 400 | 504 |
| 2006-08-22 | 515 | 515 | 510 | 510 | 400 | 510 |
| 2006-08-21 | 520 | 520 | 515 | 517 | 1,600 | 517 |
| 2006-08-18 | 510 | 510 | 500 | 505 | 2,500 | 505 |
| 2006-08-17 | 515 | 515 | 514 | 514 | 2,100 | 514 |
| 2006-08-16 | 494 | 495 | 480 | 480 | 2,700 | 480 |
| 2006-08-15 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2006-08-14 | 480 | 480 | 466 | 470 | 400 | 470 |
| 2006-08-10 | 489 | 489 | 480 | 481 | 2,300 | 481 |
| 2006-08-09 | 489 | 489 | 489 | 489 | 800 | 489 |
| 2006-08-07 | 514 | 514 | 485 | 485 | 1,000 | 485 |
| 2006-08-04 | 500 | 500 | 484 | 484 | 1,500 | 484 |
| 2006-08-03 | 493 | 493 | 490 | 492 | 1,500 | 492 |
| 2006-08-02 | 498 | 498 | 483 | 483 | 400 | 483 |
| 2006-08-01 | 482 | 482 | 481 | 481 | 200 | 481 |
| 2006-07-31 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2006-07-28 | 480 | 480 | 470 | 478 | 2,200 | 478 |
| 2006-07-27 | 489 | 490 | 489 | 490 | 2,600 | 490 |
| 2006-07-26 | 485 | 487 | 480 | 480 | 5,000 | 480 |
| 2006-07-25 | 479 | 485 | 475 | 485 | 2,300 | 485 |
| 2006-07-24 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2006-07-21 | 465 | 475 | 465 | 475 | 2,700 | 475 |
| 2006-07-20 | 490 | 500 | 490 | 500 | 700 | 500 |
| 2006-07-19 | 500 | 500 | 488 | 490 | 1,300 | 490 |
| 2006-07-18 | 486 | 486 | 486 | 486 | 2,300 | 486 |
| 2006-07-14 | 501 | 501 | 484 | 486 | 9,800 | 486 |
| 2006-07-13 | 505 | 518 | 505 | 507 | 6,500 | 507 |
| 2006-07-12 | 510 | 515 | 508 | 508 | 7,900 | 508 |
| 2006-07-11 | 532 | 532 | 511 | 515 | 9,700 | 515 |
| 2006-07-10 | 550 | 555 | 522 | 522 | 7,000 | 522 |
| 2006-07-07 | 561 | 561 | 561 | 561 | 1,100 | 561 |
| 2006-07-05 | 572 | 572 | 571 | 571 | 1,200 | 571 |
| 2006-07-04 | 575 | 583 | 573 | 576 | 1,200 | 576 |
| 2006-07-03 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2006-06-29 | 585 | 588 | 585 | 588 | 500 | 588 |
| 2006-06-28 | 573 | 587 | 573 | 574 | 1,000 | 574 |
| 2006-06-27 | 608 | 608 | 590 | 590 | 3,600 | 590 |
| 2006-06-26 | 591 | 595 | 591 | 591 | 1,000 | 591 |
| 2006-06-23 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2006-06-22 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2006-06-21 | 600 | 600 | 571 | 589 | 1,300 | 589 |
| 2006-06-20 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2006-06-19 | 604 | 604 | 590 | 590 | 1,000 | 590 |
| 2006-06-16 | 605 | 605 | 601 | 601 | 2,100 | 601 |
| 2006-06-15 | 544 | 601 | 544 | 600 | 3,800 | 600 |
| 2006-06-14 | 575 | 575 | 535 | 572 | 6,000 | 572 |
| 2006-06-13 | 571 | 590 | 571 | 572 | 8,900 | 572 |
| 2006-06-12 | 528 | 555 | 528 | 555 | 2,800 | 555 |
| 2006-06-09 | 508 | 528 | 508 | 528 | 1,800 | 528 |
| 2006-06-08 | 530 | 530 | 486 | 501 | 13,000 | 501 |
| 2006-06-07 | 528 | 555 | 528 | 545 | 4,300 | 545 |
| 2006-06-06 | 601 | 601 | 552 | 556 | 15,800 | 556 |
| 2006-06-05 | 581 | 588 | 581 | 584 | 1,200 | 584 |
| 2006-06-02 | 601 | 601 | 580 | 580 | 24,500 | 580 |
| 2006-06-01 | 621 | 621 | 600 | 601 | 2,500 | 601 |
| 2006-05-31 | 630 | 630 | 630 | 630 | 4,100 | 630 |
| 2006-05-29 | 632 | 632 | 630 | 630 | 3,000 | 630 |
| 2006-05-26 | 613 | 619 | 613 | 614 | 400 | 614 |
| 2006-05-25 | 613 | 614 | 613 | 613 | 2,900 | 613 |
| 2006-05-24 | 610 | 613 | 600 | 613 | 1,800 | 613 |
| 2006-05-23 | 610 | 610 | 600 | 610 | 1,200 | 610 |
| 2006-05-22 | 611 | 618 | 610 | 612 | 5,300 | 612 |
| 2006-05-19 | 620 | 621 | 602 | 610 | 5,500 | 610 |
| 2006-05-18 | 634 | 634 | 624 | 624 | 3,900 | 624 |
| 2006-05-17 | 633 | 637 | 631 | 636 | 12,300 | 636 |
| 2006-05-16 | 632 | 647 | 631 | 632 | 6,900 | 632 |
| 2006-05-15 | 630 | 650 | 630 | 650 | 7,700 | 650 |
| 2006-05-12 | 669 | 670 | 665 | 665 | 6,000 | 665 |
| 2006-05-11 | 675 | 675 | 669 | 669 | 5,000 | 669 |
| 2006-05-10 | 675 | 679 | 674 | 675 | 2,500 | 675 |
| 2006-05-09 | 680 | 682 | 674 | 679 | 3,700 | 679 |
| 2006-05-08 | 674 | 680 | 673 | 675 | 6,000 | 675 |
| 2006-05-02 | 675 | 675 | 661 | 673 | 2,800 | 673 |
| 2006-05-01 | 659 | 660 | 659 | 659 | 40,400 | 659 |
| 2006-04-28 | 657 | 668 | 655 | 656 | 5,700 | 656 |
| 2006-04-27 | 667 | 667 | 651 | 654 | 7,600 | 654 |
| 2006-04-26 | 647 | 650 | 647 | 648 | 12,600 | 648 |
| 2006-04-25 | 645 | 650 | 643 | 646 | 10,500 | 646 |
| 2006-04-24 | 646 | 652 | 646 | 646 | 12,200 | 646 |
| 2006-04-21 | 652 | 652 | 645 | 645 | 19,900 | 645 |
| 2006-04-20 | 660 | 660 | 650 | 651 | 7,300 | 651 |
| 2006-04-19 | 670 | 670 | 648 | 652 | 18,100 | 652 |
| 2006-04-18 | 653 | 670 | 650 | 670 | 5,800 | 670 |
| 2006-04-17 | 700 | 700 | 662 | 670 | 22,400 | 670 |
| 2006-04-14 | 705 | 709 | 702 | 702 | 10,600 | 702 |
| 2006-04-13 | 703 | 707 | 702 | 703 | 4,300 | 703 |
| 2006-04-12 | 706 | 706 | 702 | 705 | 10,200 | 705 |
| 2006-04-11 | 706 | 709 | 703 | 706 | 5,700 | 706 |
| 2006-04-10 | 703 | 713 | 694 | 710 | 38,100 | 710 |
| 2006-04-07 | 692 | 720 | 685 | 693 | 53,900 | 693 |
| 2006-04-06 | 675 | 684 | 675 | 684 | 8,500 | 684 |
| 2006-04-05 | 683 | 683 | 668 | 668 | 7,200 | 668 |
| 2006-04-04 | 658 | 663 | 658 | 663 | 7,900 | 663 |
| 2006-04-03 | 661 | 661 | 658 | 658 | 5,200 | 658 |
| 2006-03-31 | 662 | 662 | 657 | 660 | 9,700 | 660 |
| 2006-03-30 | 660 | 662 | 654 | 660 | 12,600 | 660 |
| 2006-03-29 | 663 | 663 | 658 | 660 | 1,400 | 660 |
| 2006-03-28 | 664 | 664 | 659 | 663 | 7,100 | 663 |
| 2006-03-27 | 652 | 664 | 652 | 655 | 10,300 | 655 |
| 2006-03-24 | 659 | 659 | 651 | 651 | 3,900 | 651 |
| 2006-03-23 | 651 | 654 | 645 | 654 | 15,500 | 654 |
| 2006-03-22 | 652 | 656 | 652 | 652 | 5,600 | 652 |
| 2006-03-20 | 665 | 665 | 657 | 659 | 2,700 | 659 |
| 2006-03-17 | 653 | 670 | 653 | 664 | 9,300 | 664 |
| 2006-03-16 | 685 | 685 | 672 | 672 | 4,200 | 672 |
| 2006-03-15 | 693 | 693 | 687 | 688 | 2,400 | 688 |
| 2006-03-14 | 683 | 699 | 683 | 690 | 6,500 | 690 |
| 2006-03-13 | 669 | 698 | 668 | 682 | 3,900 | 682 |
| 2006-03-10 | 667 | 667 | 665 | 667 | 1,100 | 667 |
| 2006-03-09 | 658 | 680 | 658 | 667 | 4,900 | 667 |
| 2006-03-08 | 653 | 661 | 653 | 661 | 1,400 | 661 |
| 2006-03-07 | 652 | 659 | 652 | 652 | 1,100 | 652 |
| 2006-03-06 | 669 | 669 | 650 | 650 | 4,400 | 650 |
| 2006-03-03 | 670 | 673 | 660 | 673 | 2,500 | 673 |
| 2006-03-02 | 680 | 681 | 668 | 679 | 3,400 | 679 |
| 2006-03-01 | 680 | 680 | 675 | 680 | 3,700 | 680 |
| 2006-02-28 | 688 | 688 | 676 | 680 | 7,200 | 680 |
| 2006-02-27 | 676 | 689 | 676 | 680 | 5,600 | 680 |
| 2006-02-24 | 675 | 679 | 673 | 675 | 5,400 | 675 |
| 2006-02-23 | 659 | 685 | 659 | 671 | 9,000 | 671 |
| 2006-02-22 | 668 | 697 | 668 | 681 | 5,900 | 681 |
| 2006-02-21 | 650 | 667 | 630 | 666 | 20,100 | 666 |
| 2006-02-20 | 700 | 710 | 670 | 670 | 13,500 | 670 |
| 2006-02-17 | 741 | 741 | 700 | 700 | 5,600 | 700 |
| 2006-02-16 | 754 | 754 | 740 | 741 | 3,200 | 741 |
| 2006-02-15 | 755 | 755 | 730 | 749 | 2,200 | 749 |
| 2006-02-14 | 691 | 725 | 691 | 725 | 15,400 | 725 |
| 2006-02-13 | 745 | 758 | 736 | 740 | 5,700 | 740 |
| 2006-02-10 | 765 | 765 | 758 | 759 | 4,300 | 759 |
| 2006-02-09 | 770 | 770 | 760 | 760 | 9,500 | 760 |
| 2006-02-08 | 767 | 767 | 760 | 765 | 5,100 | 765 |
| 2006-02-07 | 770 | 770 | 765 | 765 | 3,600 | 765 |
| 2006-02-06 | 773 | 773 | 765 | 770 | 5,500 | 770 |
| 2006-02-03 | 774 | 775 | 760 | 764 | 5,300 | 764 |
| 2006-02-02 | 774 | 774 | 760 | 773 | 8,000 | 773 |
| 2006-02-01 | 770 | 772 | 765 | 771 | 5,000 | 771 |
| 2006-01-31 | 775 | 775 | 762 | 767 | 3,200 | 767 |
| 2006-01-30 | 780 | 780 | 760 | 772 | 12,000 | 772 |
| 2006-01-27 | 773 | 773 | 762 | 772 | 11,700 | 772 |
| 2006-01-26 | 754 | 761 | 750 | 751 | 4,500 | 751 |
| 2006-01-25 | 755 | 756 | 743 | 743 | 13,500 | 743 |
| 2006-01-24 | 779 | 779 | 730 | 745 | 10,100 | 745 |
| 2006-01-23 | 738 | 759 | 675 | 721 | 42,300 | 721 |
| 2006-01-20 | 804 | 804 | 775 | 775 | 9,100 | 775 |
| 2006-01-19 | 740 | 800 | 740 | 800 | 27,300 | 800 |
| 2006-01-18 | 800 | 800 | 730 | 737 | 32,600 | 737 |
| 2006-01-17 | 815 | 818 | 805 | 805 | 17,200 | 805 |
| 2006-01-16 | 805 | 811 | 801 | 811 | 23,000 | 811 |
| 2006-01-13 | 810 | 810 | 799 | 805 | 13,200 | 805 |
| 2006-01-12 | 796 | 810 | 795 | 810 | 31,800 | 810 |
| 2006-01-11 | 788 | 794 | 784 | 794 | 34,300 | 794 |
| 2006-01-10 | 776 | 785 | 762 | 785 | 50,300 | 785 |
| 2006-01-06 | 777 | 779 | 762 | 776 | 25,700 | 776 |
| 2006-01-05 | 781 | 781 | 769 | 770 | 17,300 | 770 |
| 2006-01-04 | 786 | 786 | 775 | 780 | 15,700 | 780 |
分割・併合履歴 ： [2005-02-23]1株→2株
