1. HOME >
  2. 株価時系列 >
  3. 4735 >
  4. 2014年

4735 (株)京進 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302692692572668,000266
2014-12-2926426826226511,400265
2014-12-262582592562564,900256
2014-12-252552602482529,300252
2014-12-2425827325425627,600256
2014-12-2226426424825810,100258
2014-12-192582642572641,900264
2014-12-182562642542613,500261
2014-12-172502642502563,400256
2014-12-162582602492525,500252
2014-12-152652652622623,000262
2014-12-122662662622654,400265
2014-12-112562602562601,900260
2014-12-102542622542562,200256
2014-12-0926826825225411,600254
2014-12-082682682602633,200263
2014-12-052642692632688,300268
2014-12-042652672582625,000262
2014-12-032612652602614,400261
2014-12-022572582572583,300258
2014-12-012562572552575,900257
2014-11-282542612542587,200258
2014-11-272542592542542,300254
2014-11-2625225925125911,100259
2014-11-252592592592591,400259
2014-11-212602652532594,400259
2014-11-202652652602612,200261
2014-11-192692692602646,700264
2014-11-1826527025727023,000270
2014-11-1725626825026634,200266
2014-11-142462502462491,800249
2014-11-1324725324524513,000245
2014-11-122502552472479,600247
2014-11-112582602502528,300252
2014-11-102512612512594,700259
2014-11-072522522462473,600247
2014-11-062532532522521,500252
2014-11-052482602482527,900252
2014-11-042542542492498,300249
2014-10-3126226224425417,100254
2014-10-3027327326026322,700263
2014-10-29265310255267143,600267
2014-10-2824030024024379,600243
2014-10-272392392342384,800238
2014-10-242392392302348,600234
2014-10-23237240237238900238
2014-10-222362412362406,200240
2014-10-212392442392442,900244
2014-10-202342502342443,500244
2014-10-172452452322324,300232
2014-10-162392392362394,100239
2014-10-152402402382387,000238
2014-10-1424325024024010,800240
2014-10-102642642502518,000251
2014-10-092782792642644,900264
2014-10-082802802682747,400274
2014-10-0728328326828012,100280
2014-10-062832842802808,000280
2014-10-0328428425827712,900277
2014-10-0225127625127619,800276
2014-10-0127828026526525,800265
2014-09-3029929927528643,500286
2014-09-29259335259303184,000303
2014-09-2624826124825524,600255
2014-09-2525326124225420,500254
2014-09-2425227025225835,200258
2014-09-2227327425125638,200256
2014-09-1926427326126537,900265
2014-09-18294295269272100,900272
2014-09-17305311286296544,700296
2014-09-1636636636636692,700366
2014-09-12207286205286315,900286
2014-09-1121221420120619,000206
2014-09-10210212210212800212
2014-09-092072102072102,800210
2014-09-082072072042062,000206
2014-09-0521521520420712,000207
2014-09-042142152142142,000214
2014-09-032122142112117,700211
2014-09-022122122102111,900211
2014-09-012102102072072,500207
2014-08-292062112042104,100210
2014-08-282052052022036,000203
2014-08-2720922420420555,600205
2014-08-2620020520020310,900203
2014-08-2520020119819816,400198
2014-08-221992011972007,700200
2014-08-211941981941972,200197
2014-08-201971981961981,000198
2014-08-191971971961961,400196
2014-08-181991991961972,700197
2014-08-15197198197198800198
2014-08-14197197196196200196
2014-08-13196196196196100196
2014-08-121941961941963,500196
2014-08-111941951941953,100195
2014-08-081941941931933,100193
2014-08-07195195194194200194
2014-08-061961961941954,200195
2014-08-051961971961973,300197
2014-08-041971971941965,000196
2014-08-011951961951963,200196
2014-07-311971981961985,000198
2014-07-302002001991992,600199
2014-07-292022041991995,400199
2014-07-281982001982002,000200
2014-07-251961981961971,900197
2014-07-241971981951959,100195
2014-07-2320020519719819,100198
2014-07-221981991981991,400199
2014-07-181981981941987,700198
2014-07-171991991971978,300197
2014-07-161991991981997,700199
2014-07-1520020219519718,500197
2014-07-1420520919920226,000202
2014-07-1120520720020210,700202
2014-07-1020620720320521,900205
2014-07-092012061982018,300201
2014-07-082002052002054,600205
2014-07-072022031992007,200200
2014-07-041982011982004,600200
2014-07-031982001982003,700200
2014-07-021971981961981,800198
2014-07-01197197197197900197
2014-06-301941951941952,000195
2014-06-272012011941954,900195
2014-06-261971991971981,200198
2014-06-251991991961961,800196
2014-06-242002001981983,300198
2014-06-231982001981981,600198
2014-06-20199199198198600198
2014-06-191951981951981,700198
2014-06-18198198198198100198
2014-06-171951981951961,100196
2014-06-161971971961973,200197
2014-06-131981981911973,300197
2014-06-12198198198198100198
2014-06-111961991961998,000199
2014-06-101961961941963,900196
2014-06-091941971931933,500193
2014-06-061891921891922,200192
2014-06-051911911881891,800189
2014-06-041901901881902,800190
2014-06-031901911871873,700187
2014-06-021881901871902,100190
2014-05-301881881881881,300188
2014-05-291881881851883,400188
2014-05-2818618918518823,000188
2014-05-2719519719419612,400196
2014-05-261911931911938,200193
2014-05-231951951901906,300190
2014-05-2219119218019135,700191
2014-05-211961961941962,300196
2014-05-202042041961974,100197
2014-05-192022061972064,800206
2014-05-162052052032031,700203
2014-05-152012052012041,300204
2014-05-14200202200201700201
2014-05-132002051991995,300199
2014-05-122052072002004,400200
2014-05-092052062052061,100206
2014-05-082082092052055,800205
2014-05-072062092052078,500207
2014-05-02207207206206300206
2014-05-01207207207207200207
2014-04-302062072062071,600207
2014-04-282082082052059,700205
2014-04-25207209207208600208
2014-04-242052092032057,600205
2014-04-222102102102101,300210
2014-04-212072102072101,000210
2014-04-18207207207207200207
2014-04-172082102062061,700206
2014-04-162112112062092,800209
2014-04-152022092022051,600205
2014-04-142112112002017,100201
2014-04-112002042002041,900204
2014-04-10199200199200300200
2014-04-092002001981984,700198
2014-04-082032032012011,200201
2014-04-072052052032032,800203
2014-04-042022052022054,500205
2014-04-032032032012024,000202
2014-04-022032032002031,100203
2014-04-01203203199199600199
2014-03-31203203199199700199
2014-03-28197198197198300198
2014-03-272022021951952,600195
2014-03-261961971961971,300197
2014-03-25193193193193100193
2014-03-241891931891934,900193
2014-03-201951961911913,500191
2014-03-19196196196196800196
2014-03-181951961951961,300196
2014-03-171971971951954,700195
2014-03-142002001971975,400197
2014-03-13199200199200800200
2014-03-122012021992024,100202
2014-03-11203203203203100203
2014-03-10199204199204500204
2014-03-071991991971992,000199
2014-03-06198199198198400198
2014-03-051972001971984,400198
2014-03-04197198196197900197
2014-03-032002001951986,800198
2014-02-282012012002001,300200
2014-02-272032031982003,200200
2014-02-262002051992044,700204
2014-02-251992001992001,200200
2014-02-241982001982003,100200
2014-02-211971971961966,800196
2014-02-201981991951963,800196
2014-02-191982011982013,900201
2014-02-181982061982064,200206
2014-02-171951981951984,200198
2014-02-142012011961966,300196
2014-02-1320720719919916,800199
2014-02-12200248200212105,900212
2014-02-10197200197198500198
2014-02-071952001951952,000195
2014-02-06196196196196400196
2014-02-05196196196196300196
2014-02-0420920919519612,000196
2014-02-0321822021721710,700217
2014-01-312202242202203,600220
2014-01-302192232182204,100220
2014-01-292132242132236,600223
2014-01-282172222142147,800214
2014-01-272202202152157,800215
2014-01-242132252132236,200223
2014-01-232262262152158,100215
2014-01-222312312252274,200227
2014-01-2122622721922710,200227
2014-01-2023023722722734,200227
2014-01-1721022020922012,900220
2014-01-1621021320521312,500213
2014-01-152052092032061,600206
2014-01-1420720820120110,800201
2014-01-1019820219519817,400198
2014-01-092082102012035,700203
2014-01-082052052002042,400204
2014-01-0720620920120110,100201
2014-01-0620021019520312,500203

分割・併合履歴 ： [2005-02-23]1株→2株