4735 (株)京進 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-12-29 | 185 | 186 | 185 | 185 | 12,900 | 185 |
| 2008-12-26 | 160 | 180 | 160 | 180 | 2,300 | 180 |
| 2008-12-25 | 140 | 155 | 140 | 155 | 5,300 | 155 |
| 2008-12-24 | 130 | 170 | 129 | 170 | 6,300 | 170 |
| 2008-12-22 | 160 | 160 | 133 | 140 | 2,000 | 140 |
| 2008-12-18 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-12-17 | 190 | 190 | 180 | 185 | 2,200 | 185 |
| 2008-12-16 | 195 | 195 | 190 | 190 | 2,800 | 190 |
| 2008-12-15 | 174 | 190 | 174 | 190 | 7,900 | 190 |
| 2008-12-12 | 154 | 169 | 154 | 169 | 2,300 | 169 |
| 2008-12-11 | 139 | 150 | 139 | 150 | 4,100 | 150 |
| 2008-12-09 | 132 | 136 | 132 | 136 | 1,600 | 136 |
| 2008-12-03 | 130 | 130 | 130 | 130 | 1,400 | 130 |
| 2008-12-01 | 130 | 130 | 130 | 130 | 100 | 130 |
| 2008-11-28 | 129 | 129 | 129 | 129 | 100 | 129 |
| 2008-11-27 | 126 | 126 | 126 | 126 | 3,500 | 126 |
| 2008-11-26 | 120 | 123 | 120 | 123 | 3,800 | 123 |
| 2008-11-25 | 117 | 120 | 116 | 120 | 2,800 | 120 |
| 2008-11-21 | 119 | 119 | 115 | 119 | 2,300 | 119 |
| 2008-11-20 | 121 | 121 | 119 | 119 | 600 | 119 |
| 2008-11-19 | 121 | 123 | 120 | 123 | 2,200 | 123 |
| 2008-11-18 | 119 | 124 | 112 | 124 | 8,000 | 124 |
| 2008-11-17 | 136 | 136 | 120 | 120 | 9,400 | 120 |
| 2008-11-14 | 131 | 136 | 131 | 136 | 200 | 136 |
| 2008-11-13 | 127 | 136 | 127 | 136 | 400 | 136 |
| 2008-11-12 | 127 | 137 | 127 | 137 | 300 | 137 |
| 2008-11-11 | 140 | 140 | 125 | 134 | 15,100 | 134 |
| 2008-11-10 | 140 | 140 | 140 | 140 | 2,100 | 140 |
| 2008-11-05 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2008-11-04 | 145 | 150 | 145 | 145 | 2,100 | 145 |
| 2008-10-30 | 145 | 145 | 145 | 145 | 1,500 | 145 |
| 2008-10-28 | 124 | 140 | 124 | 140 | 500 | 140 |
| 2008-10-27 | 139 | 139 | 135 | 139 | 6,500 | 139 |
| 2008-10-24 | 140 | 140 | 117 | 140 | 7,600 | 140 |
| 2008-10-23 | 145 | 145 | 145 | 145 | 1,900 | 145 |
| 2008-10-22 | 145 | 145 | 138 | 138 | 2,400 | 138 |
| 2008-10-20 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2008-10-17 | 142 | 170 | 138 | 170 | 1,500 | 170 |
| 2008-10-16 | 154 | 154 | 135 | 135 | 4,500 | 135 |
| 2008-10-15 | 147 | 162 | 147 | 150 | 800 | 150 |
| 2008-10-14 | 145 | 146 | 133 | 135 | 2,100 | 135 |
| 2008-10-10 | 151 | 151 | 115 | 115 | 4,000 | 115 |
| 2008-10-09 | 142 | 147 | 142 | 147 | 600 | 147 |
| 2008-10-08 | 135 | 149 | 135 | 147 | 1,700 | 147 |
| 2008-10-07 | 130 | 154 | 130 | 154 | 7,700 | 154 |
| 2008-10-06 | 225 | 225 | 180 | 180 | 200 | 180 |
| 2008-10-03 | 226 | 226 | 226 | 226 | 800 | 226 |
| 2008-09-30 | 226 | 226 | 226 | 226 | 4,200 | 226 |
| 2008-09-29 | 216 | 220 | 216 | 220 | 11,400 | 220 |
| 2008-09-26 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-09-25 | 189 | 205 | 189 | 205 | 1,300 | 205 |
| 2008-09-24 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2008-09-22 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-09-19 | 180 | 190 | 180 | 190 | 4,700 | 190 |
| 2008-09-18 | 220 | 220 | 185 | 200 | 4,400 | 200 |
| 2008-09-17 | 216 | 216 | 216 | 216 | 2,200 | 216 |
| 2008-09-16 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2008-09-12 | 200 | 210 | 200 | 210 | 200 | 210 |
| 2008-09-11 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2008-09-09 | 210 | 210 | 200 | 200 | 1,400 | 200 |
| 2008-09-08 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2008-09-05 | 196 | 210 | 196 | 210 | 800 | 210 |
| 2008-09-04 | 236 | 236 | 199 | 199 | 8,300 | 199 |
| 2008-09-03 | 228 | 228 | 228 | 228 | 1,500 | 228 |
| 2008-09-01 | 240 | 240 | 228 | 228 | 300 | 228 |
| 2008-08-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-08-28 | 236 | 245 | 236 | 245 | 4,400 | 245 |
| 2008-08-27 | 225 | 230 | 225 | 230 | 13,400 | 230 |
| 2008-08-26 | 219 | 219 | 219 | 219 | 400 | 219 |
| 2008-08-25 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-08-22 | 220 | 220 | 218 | 218 | 3,400 | 218 |
| 2008-08-21 | 215 | 215 | 215 | 215 | 800 | 215 |
| 2008-08-20 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2008-08-19 | 221 | 221 | 198 | 198 | 1,700 | 198 |
| 2008-08-18 | 206 | 215 | 206 | 215 | 1,700 | 215 |
| 2008-08-14 | 195 | 200 | 195 | 200 | 1,100 | 200 |
| 2008-08-13 | 200 | 200 | 200 | 200 | 1,500 | 200 |
| 2008-08-11 | 215 | 215 | 215 | 215 | 600 | 215 |
| 2008-08-06 | 210 | 210 | 210 | 210 | 1,600 | 210 |
| 2008-08-05 | 205 | 206 | 205 | 206 | 700 | 206 |
| 2008-08-04 | 190 | 195 | 190 | 195 | 800 | 195 |
| 2008-08-01 | 191 | 191 | 190 | 190 | 1,300 | 190 |
| 2008-07-30 | 203 | 205 | 203 | 203 | 600 | 203 |
| 2008-07-29 | 198 | 203 | 198 | 198 | 3,400 | 198 |
| 2008-07-28 | 193 | 193 | 193 | 193 | 1,700 | 193 |
| 2008-07-25 | 193 | 193 | 193 | 193 | 500 | 193 |
| 2008-07-24 | 201 | 202 | 201 | 201 | 600 | 201 |
| 2008-07-23 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-07-22 | 190 | 195 | 190 | 195 | 700 | 195 |
| 2008-07-18 | 187 | 190 | 185 | 190 | 3,000 | 190 |
| 2008-07-17 | 200 | 200 | 186 | 186 | 13,600 | 186 |
| 2008-07-16 | 202 | 202 | 202 | 202 | 4,500 | 202 |
| 2008-07-15 | 196 | 196 | 195 | 195 | 5,100 | 195 |
| 2008-07-14 | 196 | 196 | 196 | 196 | 1,400 | 196 |
| 2008-07-11 | 190 | 190 | 185 | 185 | 3,600 | 185 |
| 2008-07-10 | 192 | 196 | 190 | 192 | 1,700 | 192 |
| 2008-07-09 | 200 | 200 | 180 | 182 | 4,300 | 182 |
| 2008-07-08 | 210 | 210 | 200 | 200 | 2,800 | 200 |
| 2008-07-04 | 220 | 220 | 220 | 220 | 1,300 | 220 |
| 2008-07-03 | 220 | 220 | 220 | 220 | 800 | 220 |
| 2008-07-01 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-06-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-27 | 230 | 230 | 230 | 230 | 4,600 | 230 |
| 2008-06-26 | 220 | 225 | 220 | 224 | 1,100 | 224 |
| 2008-06-25 | 220 | 220 | 215 | 220 | 600 | 220 |
| 2008-06-24 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-06-23 | 215 | 215 | 209 | 215 | 800 | 215 |
| 2008-06-18 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2008-06-17 | 236 | 239 | 236 | 236 | 5,200 | 236 |
| 2008-06-16 | 220 | 230 | 220 | 230 | 1,600 | 230 |
| 2008-06-11 | 220 | 220 | 219 | 219 | 15,100 | 219 |
| 2008-06-10 | 215 | 219 | 215 | 219 | 1,400 | 219 |
| 2008-06-09 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-06-06 | 220 | 220 | 215 | 215 | 3,300 | 215 |
| 2008-06-05 | 210 | 217 | 210 | 215 | 3,900 | 215 |
| 2008-06-04 | 216 | 221 | 216 | 221 | 2,800 | 221 |
| 2008-06-03 | 210 | 210 | 210 | 210 | 600 | 210 |
| 2008-05-30 | 209 | 209 | 209 | 209 | 100 | 209 |
| 2008-05-29 | 209 | 209 | 209 | 209 | 100 | 209 |
| 2008-05-28 | 221 | 221 | 205 | 210 | 1,500 | 210 |
| 2008-05-27 | 221 | 221 | 221 | 221 | 5,100 | 221 |
| 2008-05-26 | 210 | 215 | 210 | 215 | 800 | 215 |
| 2008-05-23 | 249 | 249 | 204 | 206 | 2,400 | 206 |
| 2008-05-22 | 210 | 210 | 205 | 210 | 400 | 210 |
| 2008-05-21 | 214 | 214 | 213 | 213 | 500 | 213 |
| 2008-05-20 | 215 | 219 | 214 | 214 | 1,800 | 214 |
| 2008-05-19 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2008-05-16 | 217 | 220 | 217 | 220 | 1,100 | 220 |
| 2008-05-15 | 210 | 211 | 210 | 211 | 1,200 | 211 |
| 2008-05-12 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2008-05-09 | 216 | 216 | 216 | 216 | 800 | 216 |
| 2008-05-01 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2008-04-28 | 210 | 210 | 205 | 209 | 5,900 | 209 |
| 2008-04-25 | 210 | 210 | 210 | 210 | 1,200 | 210 |
| 2008-04-24 | 210 | 210 | 210 | 210 | 400 | 210 |
| 2008-04-22 | 210 | 210 | 210 | 210 | 800 | 210 |
| 2008-04-18 | 204 | 204 | 204 | 204 | 2,700 | 204 |
| 2008-04-17 | 203 | 210 | 203 | 204 | 2,300 | 204 |
| 2008-04-16 | 208 | 208 | 203 | 205 | 3,200 | 205 |
| 2008-04-15 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2008-04-14 | 200 | 201 | 200 | 201 | 600 | 201 |
| 2008-04-11 | 200 | 200 | 200 | 200 | 1,600 | 200 |
| 2008-04-10 | 202 | 202 | 200 | 200 | 600 | 200 |
| 2008-04-09 | 201 | 205 | 201 | 205 | 1,100 | 205 |
| 2008-04-08 | 210 | 210 | 210 | 210 | 4,600 | 210 |
| 2008-04-07 | 211 | 229 | 211 | 219 | 300 | 219 |
| 2008-04-04 | 230 | 230 | 220 | 220 | 1,100 | 220 |
| 2008-04-03 | 230 | 230 | 221 | 225 | 500 | 225 |
| 2008-04-02 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-04-01 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2008-03-31 | 240 | 240 | 209 | 209 | 400 | 209 |
| 2008-03-28 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2008-03-27 | 242 | 250 | 212 | 217 | 6,800 | 217 |
| 2008-03-26 | 225 | 235 | 225 | 235 | 600 | 235 |
| 2008-03-24 | 220 | 220 | 220 | 220 | 400 | 220 |
| 2008-03-21 | 221 | 223 | 215 | 223 | 3,500 | 223 |
| 2008-03-19 | 221 | 221 | 221 | 221 | 2,400 | 221 |
| 2008-03-18 | 220 | 220 | 218 | 218 | 300 | 218 |
| 2008-03-17 | 210 | 210 | 205 | 205 | 700 | 205 |
| 2008-03-14 | 206 | 206 | 203 | 205 | 1,800 | 205 |
| 2008-03-13 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-03-12 | 202 | 205 | 202 | 205 | 600 | 205 |
| 2008-03-11 | 210 | 217 | 210 | 217 | 2,000 | 217 |
| 2008-03-10 | 197 | 209 | 197 | 209 | 600 | 209 |
| 2008-03-07 | 211 | 211 | 201 | 201 | 1,100 | 201 |
| 2008-03-06 | 230 | 230 | 230 | 230 | 2,200 | 230 |
| 2008-03-03 | 220 | 220 | 220 | 220 | 800 | 220 |
| 2008-02-29 | 220 | 220 | 220 | 220 | 900 | 220 |
| 2008-02-27 | 228 | 228 | 228 | 228 | 8,300 | 228 |
| 2008-02-26 | 222 | 224 | 222 | 222 | 1,000 | 222 |
| 2008-02-25 | 212 | 230 | 212 | 221 | 500 | 221 |
| 2008-02-21 | 211 | 232 | 210 | 232 | 800 | 232 |
| 2008-02-20 | 220 | 220 | 209 | 211 | 2,600 | 211 |
| 2008-02-19 | 220 | 220 | 220 | 220 | 300 | 220 |
| 2008-02-18 | 236 | 236 | 222 | 229 | 3,900 | 229 |
| 2008-02-15 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2008-02-14 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-02-13 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2008-02-12 | 205 | 215 | 201 | 210 | 8,400 | 210 |
| 2008-02-07 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2008-02-06 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2008-02-05 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2008-02-04 | 250 | 250 | 240 | 240 | 800 | 240 |
| 2008-02-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-01-31 | 231 | 240 | 231 | 240 | 300 | 240 |
| 2008-01-30 | 237 | 237 | 237 | 237 | 1,500 | 237 |
| 2008-01-29 | 228 | 231 | 228 | 231 | 4,000 | 231 |
| 2008-01-28 | 220 | 222 | 220 | 222 | 4,700 | 222 |
| 2008-01-25 | 210 | 220 | 210 | 220 | 200 | 220 |
| 2008-01-24 | 210 | 210 | 200 | 205 | 1,400 | 205 |
| 2008-01-23 | 235 | 235 | 220 | 220 | 1,500 | 220 |
| 2008-01-22 | 212 | 212 | 212 | 212 | 700 | 212 |
| 2008-01-21 | 221 | 221 | 211 | 211 | 1,800 | 211 |
| 2008-01-18 | 250 | 250 | 220 | 221 | 10,400 | 221 |
| 2008-01-17 | 230 | 231 | 230 | 231 | 600 | 231 |
| 2008-01-16 | 255 | 255 | 220 | 220 | 2,200 | 220 |
| 2008-01-15 | 258 | 258 | 258 | 258 | 2,300 | 258 |
| 2008-01-11 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2008-01-10 | 256 | 260 | 256 | 260 | 400 | 260 |
| 2008-01-09 | 253 | 261 | 253 | 261 | 1,800 | 261 |
| 2008-01-08 | 275 | 275 | 275 | 275 | 2,700 | 275 |
| 2008-01-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
分割・併合履歴 ： [2005-02-23]1株→2株
