4735 (株)京進 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 178 | 174 | 178 | 700 | 178 |
| 2009-12-29 | 176 | 176 | 176 | 176 | 100 | 176 |
| 2009-12-28 | 181 | 181 | 176 | 176 | 4,600 | 176 |
| 2009-12-25 | 176 | 186 | 176 | 186 | 2,500 | 186 |
| 2009-12-24 | 189 | 189 | 181 | 181 | 600 | 181 |
| 2009-12-22 | 170 | 185 | 170 | 184 | 1,600 | 184 |
| 2009-12-21 | 180 | 180 | 175 | 175 | 1,700 | 175 |
| 2009-12-16 | 178 | 181 | 178 | 181 | 1,700 | 181 |
| 2009-12-15 | 193 | 193 | 183 | 183 | 4,100 | 183 |
| 2009-12-14 | 195 | 198 | 195 | 198 | 300 | 198 |
| 2009-12-11 | 185 | 190 | 185 | 190 | 1,700 | 190 |
| 2009-12-10 | 189 | 189 | 180 | 185 | 3,700 | 185 |
| 2009-12-09 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-12-08 | 189 | 189 | 189 | 189 | 100 | 189 |
| 2009-12-07 | 188 | 188 | 188 | 188 | 700 | 188 |
| 2009-12-04 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2009-12-03 | 186 | 186 | 185 | 185 | 800 | 185 |
| 2009-12-01 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-11-30 | 181 | 182 | 181 | 182 | 1,200 | 182 |
| 2009-11-27 | 195 | 195 | 190 | 190 | 3,200 | 190 |
| 2009-11-26 | 190 | 195 | 190 | 195 | 1,800 | 195 |
| 2009-11-25 | 185 | 190 | 185 | 190 | 1,100 | 190 |
| 2009-11-24 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-11-18 | 190 | 190 | 190 | 190 | 200 | 190 |
| 2009-11-17 | 192 | 192 | 191 | 191 | 400 | 191 |
| 2009-11-16 | 197 | 197 | 197 | 197 | 2,400 | 197 |
| 2009-11-13 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2009-11-12 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2009-11-11 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2009-11-10 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-11-09 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-11-05 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-11-02 | 190 | 192 | 190 | 192 | 1,000 | 192 |
| 2009-10-30 | 197 | 197 | 195 | 195 | 400 | 195 |
| 2009-10-29 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-10-27 | 203 | 203 | 203 | 203 | 2,300 | 203 |
| 2009-10-26 | 203 | 205 | 203 | 204 | 2,200 | 204 |
| 2009-10-23 | 198 | 203 | 198 | 203 | 700 | 203 |
| 2009-10-22 | 200 | 200 | 196 | 196 | 1,000 | 196 |
| 2009-10-21 | 198 | 201 | 198 | 201 | 300 | 201 |
| 2009-10-19 | 197 | 197 | 196 | 196 | 500 | 196 |
| 2009-10-16 | 198 | 198 | 197 | 197 | 300 | 197 |
| 2009-10-15 | 210 | 210 | 198 | 198 | 7,600 | 198 |
| 2009-10-14 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-10-13 | 209 | 210 | 209 | 210 | 1,100 | 210 |
| 2009-10-08 | 206 | 206 | 206 | 206 | 300 | 206 |
| 2009-10-06 | 206 | 206 | 206 | 206 | 700 | 206 |
| 2009-10-05 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2009-10-02 | 200 | 200 | 200 | 200 | 900 | 200 |
| 2009-10-01 | 210 | 219 | 199 | 199 | 8,100 | 199 |
| 2009-09-30 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-09-29 | 206 | 213 | 206 | 213 | 3,500 | 213 |
| 2009-09-28 | 205 | 205 | 199 | 199 | 5,700 | 199 |
| 2009-09-25 | 195 | 205 | 195 | 205 | 1,800 | 205 |
| 2009-09-24 | 198 | 198 | 194 | 194 | 1,100 | 194 |
| 2009-09-18 | 201 | 201 | 198 | 198 | 1,100 | 198 |
| 2009-09-17 | 200 | 208 | 200 | 208 | 800 | 208 |
| 2009-09-16 | 210 | 210 | 207 | 210 | 3,800 | 210 |
| 2009-09-15 | 204 | 210 | 204 | 210 | 1,300 | 210 |
| 2009-09-14 | 199 | 199 | 199 | 199 | 400 | 199 |
| 2009-09-11 | 199 | 199 | 199 | 199 | 300 | 199 |
| 2009-09-10 | 200 | 200 | 200 | 200 | 1,800 | 200 |
| 2009-09-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-09-08 | 201 | 201 | 200 | 201 | 700 | 201 |
| 2009-09-07 | 206 | 206 | 201 | 201 | 800 | 201 |
| 2009-09-04 | 206 | 207 | 202 | 202 | 1,500 | 202 |
| 2009-09-03 | 207 | 207 | 207 | 207 | 1,200 | 207 |
| 2009-09-02 | 207 | 208 | 207 | 207 | 1,800 | 207 |
| 2009-09-01 | 210 | 210 | 208 | 208 | 300 | 208 |
| 2009-08-31 | 210 | 216 | 207 | 212 | 6,200 | 212 |
| 2009-08-28 | 201 | 210 | 201 | 205 | 8,900 | 205 |
| 2009-08-27 | 220 | 220 | 200 | 208 | 17,100 | 208 |
| 2009-08-26 | 201 | 240 | 201 | 230 | 3,600 | 230 |
| 2009-08-24 | 197 | 197 | 197 | 197 | 200 | 197 |
| 2009-08-21 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2009-08-19 | 202 | 202 | 202 | 202 | 1,600 | 202 |
| 2009-08-18 | 201 | 201 | 201 | 201 | 900 | 201 |
| 2009-08-17 | 196 | 196 | 196 | 196 | 300 | 196 |
| 2009-08-12 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2009-08-11 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2009-08-06 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2009-08-03 | 200 | 200 | 200 | 200 | 5,900 | 200 |
| 2009-07-31 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-07-30 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-07-29 | 187 | 200 | 187 | 200 | 2,600 | 200 |
| 2009-07-27 | 202 | 202 | 202 | 202 | 3,400 | 202 |
| 2009-07-24 | 197 | 202 | 197 | 202 | 700 | 202 |
| 2009-07-23 | 193 | 203 | 192 | 192 | 1,300 | 192 |
| 2009-07-22 | 189 | 190 | 189 | 190 | 300 | 190 |
| 2009-07-21 | 189 | 189 | 189 | 189 | 300 | 189 |
| 2009-07-16 | 203 | 203 | 193 | 193 | 3,100 | 193 |
| 2009-07-15 | 201 | 202 | 200 | 202 | 2,400 | 202 |
| 2009-07-14 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-07-13 | 195 | 200 | 195 | 200 | 400 | 200 |
| 2009-07-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-07-07 | 200 | 200 | 195 | 195 | 1,100 | 195 |
| 2009-07-06 | 195 | 195 | 195 | 195 | 800 | 195 |
| 2009-07-02 | 190 | 190 | 189 | 189 | 600 | 189 |
| 2009-06-30 | 195 | 195 | 195 | 195 | 900 | 195 |
| 2009-06-29 | 200 | 200 | 200 | 200 | 3,300 | 200 |
| 2009-06-26 | 195 | 199 | 195 | 196 | 3,200 | 196 |
| 2009-06-25 | 192 | 195 | 192 | 195 | 800 | 195 |
| 2009-06-24 | 189 | 189 | 189 | 189 | 1,100 | 189 |
| 2009-06-23 | 186 | 188 | 183 | 188 | 2,400 | 188 |
| 2009-06-22 | 187 | 187 | 185 | 185 | 400 | 185 |
| 2009-06-19 | 188 | 188 | 185 | 185 | 2,400 | 185 |
| 2009-06-18 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-06-17 | 189 | 192 | 189 | 192 | 4,100 | 192 |
| 2009-06-16 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2009-06-15 | 203 | 203 | 203 | 203 | 2,600 | 203 |
| 2009-06-12 | 203 | 203 | 203 | 203 | 2,600 | 203 |
| 2009-06-11 | 198 | 200 | 198 | 198 | 15,000 | 198 |
| 2009-06-10 | 190 | 198 | 190 | 198 | 1,000 | 198 |
| 2009-06-09 | 189 | 190 | 189 | 190 | 300 | 190 |
| 2009-06-08 | 184 | 189 | 182 | 189 | 900 | 189 |
| 2009-06-05 | 185 | 185 | 181 | 181 | 1,200 | 181 |
| 2009-06-04 | 185 | 188 | 185 | 188 | 1,500 | 188 |
| 2009-06-03 | 188 | 188 | 183 | 184 | 3,300 | 184 |
| 2009-06-02 | 187 | 188 | 187 | 188 | 1,700 | 188 |
| 2009-06-01 | 190 | 190 | 182 | 182 | 8,100 | 182 |
| 2009-05-29 | 185 | 187 | 185 | 187 | 200 | 187 |
| 2009-05-28 | 186 | 186 | 182 | 185 | 1,700 | 185 |
| 2009-05-27 | 190 | 190 | 187 | 187 | 4,600 | 187 |
| 2009-05-26 | 188 | 200 | 186 | 200 | 6,000 | 200 |
| 2009-05-25 | 183 | 188 | 180 | 188 | 5,900 | 188 |
| 2009-05-22 | 195 | 195 | 179 | 179 | 6,100 | 179 |
| 2009-05-21 | 190 | 190 | 184 | 184 | 2,800 | 184 |
| 2009-05-20 | 205 | 205 | 190 | 195 | 5,900 | 195 |
| 2009-05-19 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-05-18 | 187 | 187 | 185 | 185 | 700 | 185 |
| 2009-05-15 | 195 | 195 | 190 | 190 | 3,100 | 190 |
| 2009-05-12 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 700 | 195 |
| 2009-05-08 | 180 | 190 | 180 | 190 | 4,200 | 190 |
| 2009-05-07 | 180 | 180 | 180 | 180 | 1,200 | 180 |
| 2009-05-01 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-04-27 | 189 | 189 | 180 | 180 | 4,300 | 180 |
| 2009-04-24 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2009-04-23 | 189 | 190 | 189 | 190 | 200 | 190 |
| 2009-04-22 | 189 | 189 | 189 | 189 | 100 | 189 |
| 2009-04-20 | 193 | 193 | 190 | 190 | 1,800 | 190 |
| 2009-04-17 | 195 | 195 | 195 | 195 | 700 | 195 |
| 2009-04-15 | 195 | 195 | 195 | 195 | 3,300 | 195 |
| 2009-04-14 | 197 | 200 | 195 | 195 | 2,400 | 195 |
| 2009-04-13 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-04-09 | 195 | 195 | 190 | 190 | 1,100 | 190 |
| 2009-04-07 | 208 | 208 | 198 | 198 | 1,300 | 198 |
| 2009-04-03 | 204 | 204 | 204 | 204 | 900 | 204 |
| 2009-03-27 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2009-03-26 | 198 | 200 | 197 | 200 | 1,900 | 200 |
| 2009-03-25 | 192 | 194 | 185 | 194 | 900 | 194 |
| 2009-03-24 | 191 | 193 | 191 | 193 | 400 | 193 |
| 2009-03-23 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2009-03-19 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-03-18 | 195 | 195 | 195 | 195 | 2,800 | 195 |
| 2009-03-17 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-03-13 | 200 | 200 | 175 | 175 | 200 | 175 |
| 2009-03-12 | 185 | 185 | 160 | 160 | 1,300 | 160 |
| 2009-03-11 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2009-03-09 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-03-04 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2009-03-03 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2009-03-02 | 200 | 200 | 200 | 200 | 700 | 200 |
| 2009-02-27 | 195 | 195 | 195 | 195 | 3,300 | 195 |
| 2009-02-26 | 190 | 191 | 188 | 190 | 700 | 190 |
| 2009-02-25 | 182 | 190 | 175 | 185 | 1,200 | 185 |
| 2009-02-24 | 180 | 190 | 180 | 190 | 2,200 | 190 |
| 2009-02-23 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-02-20 | 191 | 191 | 191 | 191 | 300 | 191 |
| 2009-02-18 | 210 | 210 | 200 | 200 | 500 | 200 |
| 2009-02-17 | 206 | 206 | 206 | 206 | 3,100 | 206 |
| 2009-02-12 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-02-03 | 219 | 219 | 219 | 219 | 800 | 219 |
| 2009-01-27 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 2009-01-26 | 194 | 210 | 194 | 210 | 1,000 | 210 |
| 2009-01-23 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-01-21 | 186 | 186 | 185 | 185 | 300 | 185 |
| 2009-01-20 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-01-19 | 193 | 193 | 185 | 185 | 300 | 185 |
| 2009-01-16 | 215 | 215 | 213 | 213 | 400 | 213 |
| 2009-01-15 | 210 | 214 | 210 | 210 | 2,500 | 210 |
| 2009-01-09 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-01-08 | 200 | 210 | 200 | 210 | 5,500 | 210 |
| 2009-01-07 | 195 | 200 | 195 | 200 | 4,800 | 200 |
| 2009-01-06 | 192 | 192 | 190 | 190 | 1,000 | 190 |
| 2009-01-05 | 185 | 185 | 185 | 185 | 100 | 185 |
分割・併合履歴 ： [2005-02-23]1株→2株
