1. HOME >
  2. 株価時系列 >
  3. 4735 >
  4. 2016年

4735 (株)京進 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303533603533552,400355
2016-12-293563593533537,700353
2016-12-283503573503576,700357
2016-12-273523573523551,900355
2016-12-2635535535035217,300352
2016-12-2236436435535819,000358
2016-12-2137537736536513,400365
2016-12-2036837236236713,900367
2016-12-193763793703714,800371
2016-12-1637337936837423,000374
2016-12-1536737336737010,000370
2016-12-1437437436536623,000366
2016-12-133873873803829,600382
2016-12-1240840838539039,300390
2016-12-09411475386400274,400400
2016-12-0838540138439527,200395
2016-12-0738939037038518,500385
2016-12-0638739238538710,300387
2016-12-053883883743867,400386
2016-12-0238138136338010,400380
2016-12-0138238537337310,600373
2016-11-3037638237038226,900382
2016-11-2937138236638113,400381
2016-11-283683743643725,900372
2016-11-253653703593676,600367
2016-11-243553633553633,100363
2016-11-223603623543546,600354
2016-11-213683683603604,600360
2016-11-1836337436236610,600366
2016-11-173623653603656,700365
2016-11-163593613573603,300360
2016-11-153583583543564,800356
2016-11-143533603533569,300356
2016-11-1134035034035010,100350
2016-11-1035035734034414,800344
2016-11-093493493233306,600330
2016-11-083463463413411,500341
2016-11-073443483423437,600343
2016-11-043413413343402,700340
2016-11-023443443373387,200338
2016-11-0133334533034515,200345
2016-10-313363383313334,500333
2016-10-283313363313363,400336
2016-10-273353353223317,500331
2016-10-263253343253339,400333
2016-10-253283283233231,300323
2016-10-243283303253259,800325
2016-10-2132232832232811,900328
2016-10-203283283223221,900322
2016-10-193293293223257,200325
2016-10-173363363353352,600335
2016-10-1333133432633411,900334
2016-10-1231532930932632,300326
2016-10-1130831630731323,000313
2016-10-073023022972984,500298
2016-10-062963002962986,400298
2016-10-052932992922985,300298
2016-10-042912922912922,500292
2016-10-032982982932971,300297
2016-09-30294296294296400296
2016-09-292972972912971,900297
2016-09-282942992912935,700293
2016-09-272982982942941,700294
2016-09-262952992922923,500292
2016-09-23291292290290300290
2016-09-21290292290290500290
2016-09-202982982922932,400293
2016-09-162922982912921,600292
2016-09-152892942892942,600294
2016-09-14289289289289100289
2016-09-13289289289289600289
2016-09-122942942882893,100289
2016-09-092912962912941,500294
2016-09-082932932902917,300291
2016-09-07297297297297200297
2016-09-062972972972971,100297
2016-09-052893052892891,500289
2016-09-02287287287287400287
2016-09-012852872852863,800286
2016-08-3130731028028719,100287
2016-08-3029931029929917,500299
2016-08-292853012852914,600291
2016-08-262832842832841,800284
2016-08-252802872782832,200283
2016-08-242802822762773,800277
2016-08-232772802772771,200277
2016-08-222772802772801,300280
2016-08-192832832792795,000279
2016-08-182802842782784,800278
2016-08-172862862822822,600282
2016-08-162982992872872,600287
2016-08-152892932892932,900293
2016-08-122902922882892,400289
2016-08-102852912852901,700290
2016-08-09284285284285300285
2016-08-082792812792792,000279
2016-08-052832852822822,300282
2016-08-04281281281281500281
2016-08-032812812812811,500281
2016-08-022762842762811,000281
2016-08-012812812762761,500276
2016-07-292822822762803,800280
2016-07-28282282281282600282
2016-07-272822832822821,800282
2016-07-262842842832832,600283
2016-07-252842842822841,600284
2016-07-222832852832845,700284
2016-07-212822852822851,400285
2016-07-202812852782855,900285
2016-07-192862862812821,800282
2016-07-152912922852878,800287
2016-07-142932942902914,300291
2016-07-1330830828929124,200291
2016-07-1230231028731074,800310
2016-07-1127428627428618,100286
2016-07-082812842662769,300276
2016-07-072782842782841,700284
2016-07-0627528027527710,900277
2016-07-052702702672672,100267
2016-07-042622652612657,400265
2016-07-012622622582601,600260
2016-06-302592592552562,400256
2016-06-29259259259259400259
2016-06-282522572512571,200257
2016-06-272502542472545,600254
2016-06-242682682482485,300248
2016-06-23271271271271200271
2016-06-22271271266266200266
2016-06-20260269260269900269
2016-06-17268268268268100268
2016-06-162752752682681,000268
2016-06-152632712632712,100271
2016-06-142732732602638,800263
2016-06-132792792762765,000276
2016-06-102782792752795,200279
2016-06-092822822792791,400279
2016-06-082842842792843,500284
2016-06-072832882792794,800279
2016-06-062802812802803,300280
2016-06-032752762752761,200276
2016-06-022762762752753,900275
2016-06-012762822762814,500281
2016-05-312752772752762,100276
2016-05-302722792722793,400279
2016-05-2727727726827110,500271
2016-05-2629229227828317,800283
2016-05-25293293292292600292
2016-05-242932962932932,800293
2016-05-2329429427529311,100293
2016-05-202902942902945,200294
2016-05-192892932892922,200292
2016-05-1829929929029012,000290
2016-05-173003002932976,300297
2016-05-1630730830030012,100300
2016-05-133043073033073,100307
2016-05-123053053003043,100304
2016-05-113043053043041,300304
2016-05-103043053023021,600302
2016-05-093083083033041,600304
2016-05-06302302301302300302
2016-05-022983002962974,200297
2016-04-283123123003003,800300
2016-04-27304310304310700310
2016-04-263083103033066,500306
2016-04-253073083053084,100308
2016-04-223053073053073,600307
2016-04-213123123053052,200305
2016-04-203073173073093,000309
2016-04-193053093003008,300300
2016-04-183083082993052,600305
2016-04-153103103033082,400308
2016-04-143153153013084,800308
2016-04-133183193103108,600310
2016-04-1232232631031032,900310
2016-04-1130031930031829,000318
2016-04-082993002983001,600300
2016-04-072992992952973,100297
2016-04-062902922882922,200292
2016-04-052932932902922,200292
2016-04-042962982942942,600294
2016-04-013033042932963,900296
2016-03-313003033003026,700302
2016-03-3030732230230218,700302
2016-03-2930032529631144,700311
2016-03-282943012933005,800300
2016-03-252912932882936,500293
2016-03-242912972912971,400297
2016-03-232993002912914,600291
2016-03-223053052993003,300300
2016-03-1829729728829619,100296
2016-03-172993102992996,500299
2016-03-1630430429929914,800299
2016-03-1529731229730344,100303
2016-03-1427731727328128,800281
2016-03-112632642622632,100263
2016-03-1026932725626861,600268
2016-03-09275275270270400270
2016-03-08275275273273900273
2016-03-07275278275278300278
2016-03-042762762752751,300275
2016-03-03271271268268300268
2016-02-292722722682681,900268
2016-02-26264266264266600266
2016-02-25264264264264700264
2016-02-24255256255256600256
2016-02-23258260258260500260
2016-02-22258258258258100258
2016-02-19255255255255100255
2016-02-18254254253254900254
2016-02-17249258249258300258
2016-02-162582602502501,600250
2016-02-152502512482511,700251
2016-02-122582582482481,100248
2016-02-102612652512514,800251
2016-02-092682682642641,500264
2016-02-08269269269269100269
2016-02-05269269268268800268
2016-02-04274274274274100274
2016-02-032712722702702,100270
2016-02-022802802692702,200270
2016-02-01279279274278600278
2016-01-29273273273273400273
2016-01-282782782722721,800272
2016-01-27278278278278900278
2016-01-262682742682701,400270
2016-01-25265272264268800268
2016-01-22264264264264500264
2016-01-2127027126426411,100264
2016-01-20273273271272600272
2016-01-19271274271274400274
2016-01-182612702612705,100270
2016-01-152842842762762,100276
2016-01-142852852812811,300281
2016-01-132822892802873,600287
2016-01-122822902822905,300290
2016-01-082772852772854,100285
2016-01-07285285285285500285
2016-01-062902902902902,800290
2016-01-052852902852901,200290
2016-01-042902912902901,800290

分割・併合履歴 ： [2005-02-23]1株→2株