4735 (株)京進 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 279 | 285 | 267 | 267 | 2,900 | 267 |
| 2007-12-27 | 260 | 275 | 260 | 260 | 5,800 | 260 |
| 2007-12-26 | 257 | 257 | 253 | 253 | 1,800 | 253 |
| 2007-12-25 | 251 | 255 | 251 | 253 | 3,300 | 253 |
| 2007-12-21 | 259 | 269 | 251 | 251 | 7,800 | 251 |
| 2007-12-20 | 261 | 261 | 259 | 259 | 200 | 259 |
| 2007-12-19 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2007-12-17 | 278 | 278 | 270 | 270 | 2,400 | 270 |
| 2007-12-14 | 271 | 276 | 271 | 276 | 1,500 | 276 |
| 2007-12-13 | 291 | 291 | 291 | 291 | 6,300 | 291 |
| 2007-12-12 | 290 | 294 | 283 | 283 | 6,300 | 283 |
| 2007-12-11 | 260 | 275 | 260 | 275 | 1,400 | 275 |
| 2007-12-10 | 261 | 261 | 255 | 255 | 3,500 | 255 |
| 2007-12-07 | 257 | 269 | 257 | 269 | 2,900 | 269 |
| 2007-12-06 | 256 | 270 | 256 | 260 | 3,300 | 260 |
| 2007-12-05 | 251 | 262 | 250 | 255 | 10,100 | 255 |
| 2007-12-04 | 270 | 270 | 260 | 265 | 3,500 | 265 |
| 2007-12-03 | 287 | 287 | 280 | 280 | 2,200 | 280 |
| 2007-11-30 | 287 | 287 | 287 | 287 | 1,800 | 287 |
| 2007-11-29 | 280 | 288 | 280 | 288 | 1,000 | 288 |
| 2007-11-28 | 283 | 288 | 282 | 282 | 3,700 | 282 |
| 2007-11-27 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2007-11-26 | 300 | 300 | 300 | 300 | 4,200 | 300 |
| 2007-11-20 | 280 | 300 | 280 | 300 | 2,100 | 300 |
| 2007-11-19 | 285 | 285 | 281 | 281 | 1,000 | 281 |
| 2007-11-16 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2007-11-15 | 300 | 301 | 300 | 301 | 3,200 | 301 |
| 2007-11-14 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2007-11-13 | 300 | 301 | 270 | 301 | 1,400 | 301 |
| 2007-11-09 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2007-11-08 | 306 | 306 | 305 | 305 | 400 | 305 |
| 2007-11-07 | 307 | 311 | 307 | 311 | 900 | 311 |
| 2007-11-06 | 306 | 309 | 306 | 309 | 300 | 309 |
| 2007-11-05 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2007-11-02 | 306 | 310 | 306 | 310 | 500 | 310 |
| 2007-11-01 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2007-10-31 | 305 | 312 | 305 | 312 | 200 | 312 |
| 2007-10-30 | 304 | 315 | 304 | 315 | 1,200 | 315 |
| 2007-10-29 | 322 | 322 | 322 | 322 | 1,800 | 322 |
| 2007-10-26 | 301 | 313 | 300 | 313 | 3,100 | 313 |
| 2007-10-25 | 305 | 305 | 300 | 300 | 5,300 | 300 |
| 2007-10-24 | 306 | 309 | 306 | 309 | 300 | 309 |
| 2007-10-23 | 320 | 320 | 302 | 302 | 3,100 | 302 |
| 2007-10-22 | 321 | 321 | 321 | 321 | 200 | 321 |
| 2007-10-19 | 329 | 329 | 329 | 329 | 200 | 329 |
| 2007-10-18 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2007-10-17 | 330 | 330 | 320 | 320 | 3,500 | 320 |
| 2007-10-16 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2007-10-15 | 335 | 335 | 330 | 330 | 4,700 | 330 |
| 2007-10-12 | 330 | 336 | 330 | 336 | 200 | 336 |
| 2007-10-11 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2007-10-09 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2007-10-05 | 322 | 325 | 322 | 325 | 200 | 325 |
| 2007-10-04 | 328 | 330 | 328 | 330 | 500 | 330 |
| 2007-10-03 | 313 | 328 | 313 | 328 | 14,100 | 328 |
| 2007-10-02 | 323 | 323 | 323 | 323 | 600 | 323 |
| 2007-10-01 | 325 | 325 | 323 | 323 | 200 | 323 |
| 2007-09-28 | 321 | 328 | 321 | 325 | 1,400 | 325 |
| 2007-09-27 | 335 | 335 | 325 | 325 | 4,000 | 325 |
| 2007-09-26 | 321 | 326 | 320 | 326 | 3,300 | 326 |
| 2007-09-25 | 330 | 330 | 320 | 320 | 2,200 | 320 |
| 2007-09-21 | 325 | 335 | 325 | 330 | 4,500 | 330 |
| 2007-09-20 | 330 | 335 | 326 | 326 | 1,300 | 326 |
| 2007-09-18 | 334 | 348 | 326 | 326 | 2,900 | 326 |
| 2007-09-14 | 348 | 348 | 325 | 334 | 2,400 | 334 |
| 2007-09-13 | 364 | 364 | 355 | 355 | 1,500 | 355 |
| 2007-09-12 | 380 | 380 | 377 | 377 | 2,400 | 377 |
| 2007-09-11 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-09-10 | 366 | 376 | 366 | 376 | 600 | 376 |
| 2007-09-06 | 366 | 366 | 366 | 366 | 800 | 366 |
| 2007-09-04 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2007-09-03 | 387 | 387 | 382 | 382 | 1,000 | 382 |
| 2007-08-29 | 412 | 412 | 387 | 387 | 1,100 | 387 |
| 2007-08-28 | 400 | 400 | 400 | 400 | 2,100 | 400 |
| 2007-08-27 | 386 | 389 | 386 | 389 | 1,200 | 389 |
| 2007-08-24 | 386 | 387 | 386 | 386 | 800 | 386 |
| 2007-08-22 | 394 | 394 | 394 | 394 | 300 | 394 |
| 2007-08-21 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2007-08-17 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2007-08-16 | 412 | 412 | 400 | 400 | 2,500 | 400 |
| 2007-08-15 | 403 | 403 | 400 | 400 | 200 | 400 |
| 2007-08-14 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2007-08-09 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2007-08-08 | 395 | 395 | 395 | 395 | 2,200 | 395 |
| 2007-08-07 | 380 | 383 | 375 | 378 | 4,900 | 378 |
| 2007-08-06 | 418 | 418 | 394 | 405 | 5,000 | 405 |
| 2007-08-03 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2007-08-02 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2007-07-30 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2007-07-27 | 415 | 416 | 415 | 415 | 3,200 | 415 |
| 2007-07-26 | 402 | 403 | 402 | 403 | 500 | 403 |
| 2007-07-25 | 402 | 405 | 402 | 402 | 500 | 402 |
| 2007-07-24 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2007-07-23 | 405 | 405 | 402 | 402 | 300 | 402 |
| 2007-07-20 | 404 | 404 | 403 | 403 | 600 | 403 |
| 2007-07-19 | 415 | 415 | 409 | 409 | 1,100 | 409 |
| 2007-07-18 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2007-07-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-07-13 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2007-07-12 | 410 | 419 | 410 | 419 | 200 | 419 |
| 2007-07-11 | 403 | 406 | 403 | 403 | 1,800 | 403 |
| 2007-07-10 | 420 | 420 | 420 | 420 | 1,600 | 420 |
| 2007-07-09 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2007-07-05 | 412 | 418 | 411 | 418 | 500 | 418 |
| 2007-07-04 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2007-07-03 | 415 | 420 | 414 | 414 | 300 | 414 |
| 2007-07-02 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2007-06-29 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2007-06-27 | 422 | 422 | 422 | 422 | 1,900 | 422 |
| 2007-06-26 | 410 | 412 | 410 | 410 | 2,100 | 410 |
| 2007-06-25 | 415 | 415 | 410 | 410 | 800 | 410 |
| 2007-06-22 | 408 | 418 | 408 | 415 | 2,100 | 415 |
| 2007-06-18 | 414 | 418 | 408 | 408 | 400 | 408 |
| 2007-06-15 | 414 | 414 | 414 | 414 | 1,200 | 414 |
| 2007-06-14 | 414 | 414 | 414 | 414 | 500 | 414 |
| 2007-06-13 | 406 | 413 | 406 | 413 | 200 | 413 |
| 2007-06-11 | 419 | 419 | 405 | 405 | 10,200 | 405 |
| 2007-06-08 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2007-06-07 | 422 | 422 | 422 | 422 | 6,300 | 422 |
| 2007-06-06 | 396 | 410 | 396 | 410 | 300 | 410 |
| 2007-06-05 | 410 | 410 | 395 | 395 | 1,400 | 395 |
| 2007-06-04 | 414 | 414 | 405 | 410 | 500 | 410 |
| 2007-06-01 | 405 | 406 | 405 | 405 | 1,800 | 405 |
| 2007-05-31 | 387 | 394 | 387 | 394 | 1,900 | 394 |
| 2007-05-30 | 385 | 387 | 385 | 387 | 200 | 387 |
| 2007-05-29 | 400 | 400 | 390 | 390 | 4,700 | 390 |
| 2007-05-28 | 381 | 389 | 381 | 389 | 300 | 389 |
| 2007-05-25 | 381 | 381 | 380 | 380 | 200 | 380 |
| 2007-05-23 | 386 | 395 | 385 | 395 | 1,400 | 395 |
| 2007-05-22 | 401 | 401 | 390 | 390 | 400 | 390 |
| 2007-05-21 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2007-05-18 | 404 | 404 | 380 | 380 | 1,200 | 380 |
| 2007-05-17 | 400 | 409 | 400 | 406 | 1,300 | 406 |
| 2007-05-16 | 396 | 396 | 394 | 396 | 800 | 396 |
| 2007-05-15 | 385 | 385 | 385 | 385 | 1,200 | 385 |
| 2007-05-14 | 380 | 385 | 380 | 385 | 200 | 385 |
| 2007-05-11 | 383 | 383 | 380 | 380 | 2,100 | 380 |
| 2007-05-10 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2007-05-08 | 400 | 400 | 395 | 395 | 300 | 395 |
| 2007-05-07 | 395 | 396 | 395 | 396 | 400 | 396 |
| 2007-05-02 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2007-05-01 | 389 | 399 | 389 | 390 | 1,600 | 390 |
| 2007-04-27 | 368 | 378 | 368 | 378 | 1,500 | 378 |
| 2007-04-26 | 356 | 366 | 356 | 358 | 600 | 358 |
| 2007-04-25 | 365 | 365 | 351 | 354 | 4,900 | 354 |
| 2007-04-24 | 371 | 371 | 366 | 370 | 5,500 | 370 |
| 2007-04-23 | 375 | 380 | 371 | 378 | 7,500 | 378 |
| 2007-04-20 | 380 | 384 | 373 | 374 | 3,400 | 374 |
| 2007-04-19 | 382 | 385 | 375 | 376 | 2,000 | 376 |
| 2007-04-18 | 380 | 389 | 376 | 382 | 5,200 | 382 |
| 2007-04-17 | 380 | 398 | 379 | 380 | 7,100 | 380 |
| 2007-04-16 | 377 | 400 | 370 | 400 | 11,700 | 400 |
| 2007-04-13 | 414 | 423 | 361 | 366 | 17,400 | 366 |
| 2007-04-12 | 420 | 425 | 420 | 425 | 400 | 425 |
| 2007-04-11 | 420 | 425 | 410 | 425 | 3,500 | 425 |
| 2007-04-10 | 416 | 429 | 416 | 429 | 1,100 | 429 |
| 2007-04-09 | 423 | 423 | 421 | 421 | 8,800 | 421 |
| 2007-04-06 | 423 | 428 | 423 | 428 | 300 | 428 |
| 2007-04-04 | 434 | 434 | 422 | 432 | 1,500 | 432 |
| 2007-04-03 | 430 | 432 | 430 | 432 | 300 | 432 |
| 2007-03-30 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2007-03-29 | 424 | 434 | 424 | 424 | 2,100 | 424 |
| 2007-03-28 | 431 | 439 | 431 | 439 | 300 | 439 |
| 2007-03-27 | 448 | 448 | 448 | 448 | 3,200 | 448 |
| 2007-03-26 | 437 | 437 | 435 | 435 | 500 | 435 |
| 2007-03-23 | 421 | 433 | 421 | 431 | 600 | 431 |
| 2007-03-22 | 434 | 434 | 431 | 431 | 900 | 431 |
| 2007-03-20 | 431 | 431 | 431 | 431 | 400 | 431 |
| 2007-03-19 | 435 | 435 | 421 | 431 | 1,500 | 431 |
| 2007-03-16 | 437 | 437 | 412 | 437 | 4,400 | 437 |
| 2007-03-15 | 415 | 432 | 415 | 432 | 1,100 | 432 |
| 2007-03-14 | 425 | 439 | 410 | 412 | 5,100 | 412 |
| 2007-03-13 | 435 | 438 | 435 | 438 | 1,100 | 438 |
| 2007-03-12 | 439 | 439 | 434 | 439 | 900 | 439 |
| 2007-03-09 | 436 | 440 | 431 | 440 | 1,600 | 440 |
| 2007-03-08 | 438 | 453 | 423 | 451 | 3,400 | 451 |
| 2007-03-07 | 425 | 485 | 425 | 430 | 17,100 | 430 |
| 2007-03-06 | 417 | 417 | 417 | 417 | 700 | 417 |
| 2007-03-05 | 423 | 423 | 420 | 420 | 1,200 | 420 |
| 2007-03-02 | 421 | 433 | 420 | 423 | 2,100 | 423 |
| 2007-03-01 | 422 | 436 | 421 | 426 | 4,500 | 426 |
| 2007-02-28 | 427 | 447 | 417 | 439 | 3,000 | 439 |
| 2007-02-27 | 440 | 440 | 427 | 427 | 4,000 | 427 |
| 2007-02-26 | 427 | 429 | 427 | 429 | 2,400 | 429 |
| 2007-02-23 | 426 | 429 | 426 | 427 | 1,700 | 427 |
| 2007-02-22 | 432 | 437 | 430 | 430 | 1,300 | 430 |
| 2007-02-21 | 441 | 441 | 440 | 440 | 1,000 | 440 |
| 2007-02-20 | 430 | 440 | 430 | 440 | 600 | 440 |
| 2007-02-19 | 445 | 445 | 430 | 431 | 2,900 | 431 |
| 2007-02-16 | 439 | 439 | 437 | 439 | 1,300 | 439 |
| 2007-02-15 | 437 | 438 | 437 | 437 | 1,400 | 437 |
| 2007-02-14 | 436 | 439 | 436 | 437 | 500 | 437 |
| 2007-02-13 | 440 | 440 | 440 | 440 | 700 | 440 |
| 2007-02-09 | 435 | 450 | 430 | 442 | 6,000 | 442 |
| 2007-02-08 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2007-02-07 | 422 | 422 | 422 | 422 | 300 | 422 |
| 2007-02-06 | 420 | 420 | 416 | 419 | 700 | 419 |
| 2007-02-02 | 420 | 420 | 411 | 413 | 1,400 | 413 |
| 2007-02-01 | 421 | 421 | 420 | 420 | 700 | 420 |
| 2007-01-31 | 434 | 434 | 420 | 420 | 200 | 420 |
| 2007-01-30 | 415 | 420 | 414 | 420 | 1,200 | 420 |
| 2007-01-29 | 413 | 418 | 413 | 413 | 4,700 | 413 |
| 2007-01-26 | 439 | 439 | 438 | 438 | 3,400 | 438 |
| 2007-01-25 | 439 | 439 | 439 | 439 | 300 | 439 |
| 2007-01-24 | 435 | 438 | 435 | 438 | 2,500 | 438 |
| 2007-01-23 | 430 | 436 | 430 | 433 | 1,100 | 433 |
| 2007-01-22 | 426 | 432 | 426 | 426 | 8,500 | 426 |
| 2007-01-19 | 438 | 444 | 438 | 444 | 1,800 | 444 |
| 2007-01-18 | 440 | 440 | 438 | 438 | 3,700 | 438 |
| 2007-01-17 | 431 | 433 | 430 | 433 | 1,900 | 433 |
| 2007-01-16 | 430 | 430 | 421 | 430 | 6,200 | 430 |
| 2007-01-15 | 400 | 420 | 400 | 420 | 2,100 | 420 |
| 2007-01-12 | 391 | 400 | 391 | 400 | 1,200 | 400 |
| 2007-01-11 | 400 | 400 | 386 | 391 | 3,400 | 391 |
| 2007-01-10 | 395 | 395 | 394 | 394 | 400 | 394 |
| 2007-01-09 | 390 | 390 | 386 | 386 | 1,200 | 386 |
| 2007-01-05 | 372 | 395 | 372 | 395 | 2,700 | 395 |
| 2007-01-04 | 375 | 375 | 371 | 371 | 1,200 | 371 |
分割・併合履歴 ： [2005-02-23]1株→2株
