4735 (株)京進 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 281 | 290 | 279 | 290 | 2,000 | 290 |
| 2015-12-28 | 271 | 280 | 271 | 275 | 3,600 | 275 |
| 2015-12-25 | 270 | 271 | 267 | 271 | 1,900 | 271 |
| 2015-12-24 | 279 | 279 | 267 | 269 | 7,200 | 269 |
| 2015-12-21 | 298 | 298 | 287 | 287 | 1,200 | 287 |
| 2015-12-18 | 293 | 293 | 284 | 285 | 15,300 | 285 |
| 2015-12-17 | 297 | 299 | 295 | 295 | 1,900 | 295 |
| 2015-12-16 | 293 | 303 | 293 | 303 | 7,500 | 303 |
| 2015-12-15 | 298 | 299 | 297 | 297 | 9,400 | 297 |
| 2015-12-14 | 305 | 305 | 292 | 297 | 8,900 | 297 |
| 2015-12-11 | 298 | 299 | 296 | 299 | 500 | 299 |
| 2015-12-10 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2015-12-09 | 296 | 300 | 291 | 296 | 4,000 | 296 |
| 2015-12-08 | 303 | 303 | 296 | 298 | 1,200 | 298 |
| 2015-12-07 | 295 | 307 | 293 | 303 | 14,300 | 303 |
| 2015-12-04 | 296 | 296 | 290 | 295 | 1,400 | 295 |
| 2015-12-03 | 294 | 295 | 294 | 295 | 3,100 | 295 |
| 2015-12-02 | 286 | 296 | 286 | 293 | 1,300 | 293 |
| 2015-12-01 | 290 | 291 | 288 | 290 | 4,800 | 290 |
| 2015-11-30 | 292 | 292 | 289 | 291 | 300 | 291 |
| 2015-11-27 | 281 | 291 | 281 | 290 | 3,400 | 290 |
| 2015-11-26 | 288 | 290 | 287 | 288 | 3,900 | 288 |
| 2015-11-25 | 290 | 290 | 288 | 288 | 500 | 288 |
| 2015-11-20 | 291 | 291 | 289 | 290 | 700 | 290 |
| 2015-11-19 | 295 | 295 | 291 | 291 | 5,200 | 291 |
| 2015-11-18 | 290 | 290 | 287 | 288 | 4,200 | 288 |
| 2015-11-17 | 289 | 291 | 288 | 290 | 1,300 | 290 |
| 2015-11-16 | 293 | 293 | 289 | 289 | 1,000 | 289 |
| 2015-11-13 | 293 | 293 | 291 | 293 | 2,000 | 293 |
| 2015-11-12 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2015-11-11 | 293 | 293 | 289 | 293 | 1,800 | 293 |
| 2015-11-10 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2015-11-09 | 292 | 292 | 291 | 291 | 300 | 291 |
| 2015-11-06 | 289 | 293 | 287 | 293 | 900 | 293 |
| 2015-11-05 | 295 | 295 | 290 | 290 | 1,900 | 290 |
| 2015-11-04 | 286 | 291 | 286 | 290 | 2,900 | 290 |
| 2015-11-02 | 286 | 288 | 286 | 286 | 4,900 | 286 |
| 2015-10-30 | 282 | 284 | 282 | 284 | 500 | 284 |
| 2015-10-29 | 281 | 282 | 281 | 282 | 1,100 | 282 |
| 2015-10-28 | 282 | 285 | 282 | 283 | 1,800 | 283 |
| 2015-10-27 | 281 | 283 | 281 | 282 | 1,600 | 282 |
| 2015-10-26 | 286 | 287 | 284 | 285 | 7,400 | 285 |
| 2015-10-23 | 282 | 286 | 282 | 286 | 700 | 286 |
| 2015-10-22 | 280 | 282 | 280 | 282 | 1,000 | 282 |
| 2015-10-21 | 280 | 280 | 277 | 279 | 1,600 | 279 |
| 2015-10-20 | 280 | 280 | 278 | 279 | 1,900 | 279 |
| 2015-10-19 | 278 | 278 | 276 | 277 | 1,100 | 277 |
| 2015-10-16 | 282 | 282 | 276 | 278 | 1,200 | 278 |
| 2015-10-15 | 275 | 278 | 275 | 278 | 1,700 | 278 |
| 2015-10-14 | 282 | 282 | 275 | 275 | 2,800 | 275 |
| 2015-10-13 | 276 | 281 | 271 | 277 | 9,600 | 277 |
| 2015-10-09 | 263 | 283 | 263 | 275 | 6,500 | 275 |
| 2015-10-08 | 263 | 263 | 263 | 263 | 2,400 | 263 |
| 2015-10-07 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2015-10-06 | 264 | 264 | 263 | 263 | 1,300 | 263 |
| 2015-10-05 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2015-10-02 | 250 | 256 | 250 | 254 | 4,200 | 254 |
| 2015-10-01 | 259 | 259 | 254 | 254 | 600 | 254 |
| 2015-09-30 | 256 | 259 | 256 | 258 | 900 | 258 |
| 2015-09-29 | 269 | 269 | 257 | 257 | 2,100 | 257 |
| 2015-09-28 | 262 | 264 | 262 | 262 | 900 | 262 |
| 2015-09-25 | 263 | 263 | 260 | 260 | 800 | 260 |
| 2015-09-24 | 270 | 270 | 260 | 260 | 9,400 | 260 |
| 2015-09-18 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2015-09-16 | 270 | 270 | 270 | 270 | 400 | 270 |
| 2015-09-15 | 259 | 267 | 259 | 263 | 2,900 | 263 |
| 2015-09-14 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2015-09-11 | 258 | 263 | 258 | 259 | 1,400 | 259 |
| 2015-09-10 | 262 | 262 | 258 | 258 | 200 | 258 |
| 2015-09-09 | 257 | 261 | 256 | 261 | 1,400 | 261 |
| 2015-09-08 | 254 | 256 | 253 | 253 | 500 | 253 |
| 2015-09-07 | 255 | 257 | 247 | 255 | 7,500 | 255 |
| 2015-09-04 | 257 | 259 | 256 | 259 | 400 | 259 |
| 2015-09-03 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2015-09-02 | 253 | 260 | 252 | 260 | 1,100 | 260 |
| 2015-08-31 | 265 | 265 | 261 | 261 | 1,700 | 261 |
| 2015-08-28 | 263 | 267 | 261 | 265 | 1,800 | 265 |
| 2015-08-27 | 267 | 269 | 261 | 263 | 3,700 | 263 |
| 2015-08-26 | 261 | 265 | 258 | 265 | 15,300 | 265 |
| 2015-08-25 | 256 | 261 | 247 | 261 | 11,500 | 261 |
| 2015-08-24 | 271 | 271 | 259 | 260 | 14,300 | 260 |
| 2015-08-21 | 275 | 281 | 270 | 271 | 3,900 | 271 |
| 2015-08-20 | 283 | 283 | 277 | 282 | 3,700 | 282 |
| 2015-08-19 | 284 | 286 | 284 | 286 | 2,100 | 286 |
| 2015-08-18 | 285 | 290 | 284 | 290 | 1,600 | 290 |
| 2015-08-17 | 280 | 287 | 280 | 287 | 2,400 | 287 |
| 2015-08-14 | 278 | 280 | 278 | 280 | 3,800 | 280 |
| 2015-08-13 | 278 | 280 | 271 | 278 | 16,100 | 278 |
| 2015-08-12 | 283 | 283 | 280 | 280 | 4,200 | 280 |
| 2015-08-11 | 290 | 291 | 285 | 285 | 5,500 | 285 |
| 2015-08-10 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 2015-08-07 | 300 | 300 | 298 | 299 | 4,700 | 299 |
| 2015-08-06 | 299 | 299 | 298 | 298 | 400 | 298 |
| 2015-08-05 | 301 | 301 | 299 | 299 | 1,500 | 299 |
| 2015-08-04 | 301 | 302 | 300 | 301 | 3,800 | 301 |
| 2015-08-03 | 289 | 301 | 289 | 299 | 7,200 | 299 |
| 2015-07-31 | 292 | 292 | 289 | 292 | 1,500 | 292 |
| 2015-07-30 | 293 | 293 | 289 | 290 | 4,900 | 290 |
| 2015-07-29 | 297 | 297 | 293 | 293 | 2,900 | 293 |
| 2015-07-28 | 295 | 298 | 295 | 297 | 3,000 | 297 |
| 2015-07-27 | 302 | 302 | 296 | 299 | 3,900 | 299 |
| 2015-07-24 | 299 | 301 | 299 | 299 | 1,000 | 299 |
| 2015-07-23 | 301 | 302 | 296 | 298 | 8,300 | 298 |
| 2015-07-22 | 303 | 304 | 301 | 302 | 2,900 | 302 |
| 2015-07-21 | 305 | 310 | 300 | 305 | 6,900 | 305 |
| 2015-07-17 | 305 | 310 | 305 | 308 | 4,100 | 308 |
| 2015-07-16 | 309 | 309 | 302 | 308 | 4,700 | 308 |
| 2015-07-15 | 308 | 310 | 300 | 309 | 6,000 | 309 |
| 2015-07-14 | 309 | 313 | 307 | 308 | 9,300 | 308 |
| 2015-07-13 | 306 | 306 | 293 | 303 | 18,000 | 303 |
| 2015-07-10 | 302 | 303 | 282 | 282 | 28,900 | 282 |
| 2015-07-09 | 285 | 313 | 272 | 301 | 67,800 | 301 |
| 2015-07-08 | 326 | 327 | 319 | 325 | 13,800 | 325 |
| 2015-07-07 | 320 | 329 | 315 | 325 | 12,900 | 325 |
| 2015-07-06 | 320 | 320 | 314 | 319 | 7,500 | 319 |
| 2015-07-03 | 319 | 322 | 311 | 318 | 14,800 | 318 |
| 2015-07-02 | 322 | 322 | 317 | 319 | 6,600 | 319 |
| 2015-07-01 | 318 | 320 | 315 | 319 | 6,300 | 319 |
| 2015-06-30 | 310 | 318 | 310 | 314 | 6,900 | 314 |
| 2015-06-29 | 306 | 320 | 305 | 307 | 30,700 | 307 |
| 2015-06-26 | 319 | 322 | 316 | 320 | 9,600 | 320 |
| 2015-06-25 | 318 | 322 | 315 | 319 | 18,200 | 319 |
| 2015-06-24 | 321 | 324 | 316 | 318 | 31,700 | 318 |
| 2015-06-23 | 315 | 340 | 315 | 323 | 155,400 | 323 |
| 2015-06-22 | 320 | 324 | 315 | 315 | 34,500 | 315 |
| 2015-06-19 | 328 | 350 | 313 | 324 | 344,800 | 324 |
| 2015-06-18 | 322 | 397 | 322 | 325 | 526,300 | 325 |
| 2015-06-17 | 317 | 322 | 315 | 317 | 3,200 | 317 |
| 2015-06-16 | 324 | 324 | 314 | 320 | 3,400 | 320 |
| 2015-06-15 | 321 | 325 | 320 | 322 | 5,000 | 322 |
| 2015-06-12 | 325 | 325 | 317 | 321 | 9,500 | 321 |
| 2015-06-11 | 316 | 320 | 316 | 320 | 1,700 | 320 |
| 2015-06-10 | 315 | 316 | 315 | 316 | 2,400 | 316 |
| 2015-06-09 | 319 | 319 | 315 | 315 | 3,600 | 315 |
| 2015-06-08 | 320 | 320 | 318 | 320 | 600 | 320 |
| 2015-06-05 | 317 | 325 | 315 | 315 | 9,300 | 315 |
| 2015-06-04 | 315 | 320 | 315 | 319 | 4,600 | 319 |
| 2015-06-03 | 319 | 319 | 312 | 314 | 3,300 | 314 |
| 2015-06-02 | 313 | 314 | 305 | 311 | 11,000 | 311 |
| 2015-06-01 | 321 | 327 | 304 | 314 | 8,500 | 314 |
| 2015-05-29 | 335 | 335 | 302 | 325 | 13,400 | 325 |
| 2015-05-28 | 337 | 339 | 328 | 335 | 5,100 | 335 |
| 2015-05-27 | 326 | 341 | 326 | 333 | 24,500 | 333 |
| 2015-05-26 | 350 | 353 | 346 | 348 | 16,200 | 348 |
| 2015-05-25 | 348 | 354 | 345 | 350 | 25,200 | 350 |
| 2015-05-22 | 350 | 351 | 346 | 349 | 13,700 | 349 |
| 2015-05-21 | 345 | 351 | 345 | 350 | 13,400 | 350 |
| 2015-05-20 | 346 | 380 | 341 | 346 | 85,500 | 346 |
| 2015-05-19 | 342 | 345 | 340 | 340 | 7,200 | 340 |
| 2015-05-18 | 343 | 346 | 337 | 340 | 17,200 | 340 |
| 2015-05-15 | 345 | 345 | 331 | 337 | 9,700 | 337 |
| 2015-05-14 | 346 | 346 | 330 | 341 | 58,000 | 341 |
| 2015-05-13 | 351 | 360 | 346 | 346 | 17,600 | 346 |
| 2015-05-12 | 341 | 350 | 339 | 349 | 12,800 | 349 |
| 2015-05-11 | 340 | 344 | 335 | 341 | 16,500 | 341 |
| 2015-05-08 | 331 | 336 | 331 | 336 | 8,600 | 336 |
| 2015-05-07 | 337 | 337 | 328 | 335 | 11,200 | 335 |
| 2015-05-01 | 338 | 339 | 333 | 337 | 8,200 | 337 |
| 2015-04-30 | 335 | 339 | 334 | 335 | 8,000 | 335 |
| 2015-04-28 | 330 | 337 | 329 | 337 | 9,000 | 337 |
| 2015-04-27 | 328 | 339 | 325 | 332 | 21,700 | 332 |
| 2015-04-24 | 340 | 341 | 329 | 332 | 14,100 | 332 |
| 2015-04-23 | 335 | 341 | 329 | 336 | 30,200 | 336 |
| 2015-04-22 | 344 | 344 | 328 | 336 | 76,500 | 336 |
| 2015-04-21 | 320 | 396 | 318 | 350 | 435,800 | 350 |
| 2015-04-20 | 314 | 318 | 308 | 316 | 11,100 | 316 |
| 2015-04-17 | 322 | 323 | 318 | 318 | 11,800 | 318 |
| 2015-04-16 | 317 | 330 | 309 | 325 | 35,100 | 325 |
| 2015-04-15 | 313 | 320 | 310 | 315 | 29,800 | 315 |
| 2015-04-14 | 310 | 315 | 302 | 307 | 37,300 | 307 |
| 2015-04-13 | 298 | 304 | 297 | 304 | 22,500 | 304 |
| 2015-04-10 | 293 | 297 | 292 | 297 | 18,500 | 297 |
| 2015-04-09 | 294 | 294 | 291 | 292 | 5,600 | 292 |
| 2015-04-08 | 297 | 298 | 294 | 294 | 8,500 | 294 |
| 2015-04-07 | 293 | 297 | 290 | 292 | 12,600 | 292 |
| 2015-04-06 | 289 | 293 | 288 | 293 | 6,800 | 293 |
| 2015-04-03 | 292 | 296 | 287 | 288 | 16,600 | 288 |
| 2015-04-02 | 291 | 297 | 290 | 292 | 28,000 | 292 |
| 2015-04-01 | 301 | 306 | 286 | 301 | 15,500 | 301 |
| 2015-03-31 | 309 | 319 | 306 | 308 | 42,000 | 308 |
| 2015-03-30 | 278 | 332 | 278 | 299 | 127,600 | 299 |
| 2015-03-27 | 274 | 280 | 274 | 278 | 5,200 | 278 |
| 2015-03-26 | 281 | 281 | 278 | 278 | 10,200 | 278 |
| 2015-03-25 | 280 | 283 | 278 | 281 | 3,100 | 281 |
| 2015-03-24 | 282 | 285 | 280 | 280 | 4,100 | 280 |
| 2015-03-23 | 286 | 286 | 282 | 283 | 3,300 | 283 |
| 2015-03-20 | 286 | 286 | 283 | 286 | 800 | 286 |
| 2015-03-19 | 280 | 288 | 280 | 287 | 3,200 | 287 |
| 2015-03-18 | 280 | 288 | 275 | 286 | 9,300 | 286 |
| 2015-03-17 | 278 | 285 | 278 | 285 | 10,400 | 285 |
| 2015-03-16 | 280 | 280 | 278 | 279 | 4,800 | 279 |
| 2015-03-13 | 272 | 278 | 272 | 278 | 2,900 | 278 |
| 2015-03-12 | 271 | 275 | 270 | 270 | 6,500 | 270 |
| 2015-03-11 | 271 | 276 | 270 | 271 | 3,800 | 271 |
| 2015-03-10 | 279 | 279 | 267 | 270 | 16,900 | 270 |
| 2015-03-09 | 276 | 278 | 276 | 276 | 7,600 | 276 |
| 2015-03-06 | 279 | 282 | 277 | 279 | 3,600 | 279 |
| 2015-03-05 | 274 | 280 | 274 | 279 | 3,000 | 279 |
| 2015-03-04 | 277 | 279 | 274 | 279 | 7,500 | 279 |
| 2015-03-03 | 285 | 285 | 274 | 282 | 11,200 | 282 |
| 2015-03-02 | 286 | 291 | 285 | 285 | 5,700 | 285 |
| 2015-02-27 | 290 | 296 | 285 | 286 | 13,300 | 286 |
| 2015-02-26 | 283 | 297 | 271 | 290 | 49,600 | 290 |
| 2015-02-25 | 290 | 290 | 280 | 283 | 2,700 | 283 |
| 2015-02-24 | 285 | 289 | 285 | 285 | 9,400 | 285 |
| 2015-02-23 | 285 | 290 | 270 | 288 | 8,900 | 288 |
| 2015-02-20 | 289 | 290 | 283 | 283 | 31,200 | 283 |
| 2015-02-19 | 267 | 288 | 267 | 285 | 47,900 | 285 |
| 2015-02-18 | 268 | 290 | 266 | 266 | 38,100 | 266 |
| 2015-02-17 | 261 | 280 | 259 | 270 | 35,500 | 270 |
| 2015-02-16 | 259 | 262 | 256 | 261 | 5,400 | 261 |
| 2015-02-13 | 260 | 260 | 257 | 259 | 3,700 | 259 |
| 2015-02-12 | 257 | 260 | 255 | 260 | 3,500 | 260 |
| 2015-02-10 | 254 | 256 | 254 | 255 | 800 | 255 |
| 2015-02-09 | 254 | 258 | 254 | 255 | 1,000 | 255 |
| 2015-02-06 | 256 | 256 | 251 | 253 | 1,900 | 253 |
| 2015-02-05 | 257 | 257 | 254 | 256 | 900 | 256 |
| 2015-02-04 | 254 | 258 | 250 | 257 | 2,300 | 257 |
| 2015-02-03 | 258 | 259 | 258 | 258 | 2,100 | 258 |
| 2015-02-02 | 255 | 258 | 246 | 258 | 18,500 | 258 |
| 2015-01-30 | 260 | 260 | 254 | 258 | 1,900 | 258 |
| 2015-01-29 | 258 | 262 | 255 | 262 | 2,200 | 262 |
| 2015-01-28 | 255 | 258 | 255 | 258 | 1,500 | 258 |
| 2015-01-27 | 255 | 257 | 254 | 257 | 4,700 | 257 |
| 2015-01-26 | 255 | 260 | 253 | 255 | 8,900 | 255 |
| 2015-01-23 | 256 | 259 | 256 | 259 | 1,000 | 259 |
| 2015-01-22 | 257 | 258 | 255 | 258 | 1,600 | 258 |
| 2015-01-21 | 257 | 258 | 255 | 257 | 700 | 257 |
| 2015-01-20 | 258 | 261 | 255 | 257 | 7,000 | 257 |
| 2015-01-19 | 264 | 264 | 258 | 258 | 1,000 | 258 |
| 2015-01-16 | 260 | 264 | 258 | 264 | 2,700 | 264 |
| 2015-01-15 | 264 | 268 | 264 | 264 | 6,300 | 264 |
| 2015-01-14 | 258 | 265 | 257 | 264 | 2,100 | 264 |
| 2015-01-13 | 260 | 260 | 257 | 258 | 15,300 | 258 |
| 2015-01-09 | 263 | 290 | 262 | 265 | 90,700 | 265 |
| 2015-01-08 | 260 | 260 | 257 | 260 | 5,500 | 260 |
| 2015-01-07 | 257 | 260 | 257 | 257 | 1,600 | 257 |
| 2015-01-06 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 2015-01-05 | 265 | 265 | 257 | 259 | 8,900 | 259 |
分割・併合履歴 ： [2005-02-23]1株→2株
