4735 (株)京進の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	982	994	973	990	26,000	990
2017-12-28	1,015	1,015	990	990	15,200	990
2017-12-27	992	1,010	990	1,009	21,400	1,009
2017-12-26	1,020	1,039	999	1,000	40,200	1,000
2017-12-25	1,045	1,080	1,000	1,020	91,200	1,020
2017-12-22	990	1,040	980	1,040	86,000	1,040
2017-12-21	986	998	961	978	29,800	978
2017-12-20	966	997	952	989	59,600	989
2017-12-19	943	967	942	951	29,700	951
2017-12-18	906	949	902	947	50,400	947
2017-12-15	885	897	880	891	19,700	891
2017-12-14	900	904	893	894	21,500	894
2017-12-13	929	929	906	908	14,500	908
2017-12-12	923	937	921	924	13,800	924
2017-12-11	921	928	915	922	14,300	922
2017-12-08	922	935	891	920	33,700	920
2017-12-07	924	946	920	920	14,800	920
2017-12-06	952	952	921	929	19,500	929
2017-12-05	940	945	922	937	20,400	937
2017-12-04	958	970	944	946	19,100	946
2017-12-01	977	977	951	965	12,200	965
2017-11-30	941	970	941	954	18,400	954
2017-11-29	954	954	921	947	35,200	947
2017-11-28	995	995	945	954	26,900	954
2017-11-27	956	970	950	967	20,100	967
2017-11-24	976	976	938	939	32,000	939
2017-11-22	993	1,000	964	976	35,400	976
2017-11-21	962	998	952	992	62,800	992
2017-11-20	905	962	901	962	48,300	962
2017-11-17	899	910	886	901	32,400	901
2017-11-16	831	919	828	900	51,400	900
2017-11-15	877	886	820	844	51,500	844
2017-11-13	930	930	883	889	72,400	889
2017-11-10	947	957	915	934	76,100	934
2017-11-09	990	996	971	971	53,000	971
2017-11-08	1,004	1,004	982	987	31,500	987
2017-11-07	980	1,005	968	1,005	50,900	1,005
2017-11-06	1,040	1,040	955	985	140,800	985
2017-11-02	1,061	1,068	1,035	1,036	54,800	1,036
2017-11-01	1,020	1,057	1,020	1,040	65,600	1,040
2017-10-31	1,021	1,044	1,010	1,023	95,200	1,023
2017-10-30	1,081	1,082	1,022	1,034	180,800	1,034
2017-10-27	1,119	1,129	1,100	1,100	117,100	1,100
2017-10-26	1,180	1,180	1,121	1,130	161,600	1,130
2017-10-25	1,160	1,215	1,160	1,186	137,700	1,186
2017-10-24	1,200	1,219	1,105	1,154	214,400	1,154
2017-10-23	1,198	1,235	1,145	1,185	387,700	1,185
2017-10-20	1,061	1,100	1,061	1,100	73,300	1,100
2017-10-19	1,065	1,124	1,033	1,075	170,200	1,075
2017-10-18	1,001	1,045	994	1,031	67,800	1,031
2017-10-17	1,025	1,037	992	999	65,700	999
2017-10-16	1,011	1,090	1,010	1,037	135,800	1,037
2017-10-13	1,055	1,146	1,044	1,120	167,600	1,120
2017-10-12	1,034	1,273	1,021	1,140	436,600	1,140
2017-10-11	1,022	1,048	990	1,009	83,200	1,009
2017-10-10	990	1,032	974	1,032	76,400	1,032
2017-10-06	993	1,013	980	990	66,700	990
2017-10-05	994	1,058	981	1,016	138,600	1,016
2017-10-04	1,023	1,039	969	980	104,200	980
2017-10-03	1,031	1,050	1,011	1,025	84,900	1,025
2017-10-02	1,060	1,072	1,020	1,028	122,600	1,028
2017-09-29	1,040	1,047	992	1,034	216,900	1,034
2017-09-28	1,103	1,130	1,066	1,092	238,600	1,092
2017-09-27	1,308	1,320	1,136	1,172	993,100	1,172
2017-09-26	905	1,053	905	1,038	907,700	1,038
2017-09-25	903	903	863	903	229,800	903
2017-09-22	769	769	720	753	45,000	753
2017-09-21	750	799	750	761	56,300	761
2017-09-20	760	800	740	750	132,400	750
2017-09-19	749	858	740	782	246,400	782
2017-09-15	678	709	678	708	31,400	708
2017-09-14	678	688	670	678	16,000	678
2017-09-13	677	678	670	678	3,300	678
2017-09-12	677	680	666	667	18,500	667
2017-09-11	644	665	644	665	13,400	665
2017-09-08	643	648	640	643	7,200	643
2017-09-07	662	662	643	643	5,900	643
2017-09-06	637	642	618	642	13,600	642
2017-09-05	659	664	625	627	30,300	627
2017-09-04	704	704	660	661	20,000	661
2017-09-01	690	699	653	690	26,600	690
2017-08-31	698	710	683	690	31,200	690
2017-08-30	714	719	692	698	37,600	698
2017-08-29	659	686	650	682	37,900	682
2017-08-28	627	640	627	640	12,500	640
2017-08-25	625	630	620	625	4,400	625
2017-08-24	626	626	620	625	4,100	625
2017-08-23	625	627	620	626	5,000	626
2017-08-22	634	634	618	619	9,800	619
2017-08-21	630	630	620	620	5,300	620
2017-08-18	628	636	620	634	14,300	634
2017-08-17	644	646	627	638	9,200	638
2017-08-16	639	640	628	640	17,500	640
2017-08-15	619	631	615	628	17,500	628
2017-08-14	610	627	606	616	16,500	616
2017-08-10	640	643	621	627	26,400	627
2017-08-09	652	656	645	649	7,800	649
2017-08-08	660	660	644	657	5,900	657
2017-08-07	649	657	642	656	10,200	656
2017-08-04	658	658	641	652	11,500	652
2017-08-03	662	667	643	658	11,400	658
2017-08-02	662	667	658	661	9,300	661
2017-08-01	661	671	661	668	10,900	668
2017-07-31	670	689	668	670	16,500	670
2017-07-28	670	690	650	678	25,300	678
2017-07-27	672	673	660	660	19,700	660
2017-07-26	698	698	670	672	38,300	672
2017-07-25	653	685	653	685	38,400	685
2017-07-24	639	650	635	649	18,300	649
2017-07-21	621	635	621	634	10,200	634
2017-07-20	627	629	614	627	10,600	627
2017-07-19	624	626	610	612	19,600	612
2017-07-18	634	640	620	628	21,800	628
2017-07-14	633	643	605	630	37,100	630
2017-07-13	653	658	633	636	39,400	636
2017-07-12	626	650	626	649	40,300	649
2017-07-11	680	682	614	628	112,400	628
2017-07-10	623	688	609	670	120,200	670
2017-07-07	590	595	583	593	14,700	593
2017-07-06	595	599	584	590	19,200	590
2017-07-05	582	590	582	590	12,400	590
2017-07-04	573	589	573	580	23,900	580
2017-07-03	567	576	564	571	12,300	571
2017-06-30	570	576	561	563	9,400	563
2017-06-29	563	580	563	569	8,300	569
2017-06-28	567	576	562	562	13,300	562
2017-06-27	575	575	568	570	17,200	570
2017-06-26	571	579	570	574	12,300	574
2017-06-23	586	588	570	574	20,200	574
2017-06-22	598	598	587	588	8,300	588
2017-06-21	603	603	591	598	7,800	598
2017-06-20	598	603	587	600	19,700	600
2017-06-19	581	600	578	599	25,500	599
2017-06-16	586	587	550	580	36,500	580
2017-06-15	585	586	578	584	17,800	584
2017-06-14	588	597	576	584	18,400	584
2017-06-13	603	607	577	578	39,300	578
2017-06-12	565	635	554	586	91,700	586
2017-06-09	542	559	542	553	15,800	553
2017-06-08	536	555	536	550	20,900	550
2017-06-07	547	547	532	541	23,900	541
2017-06-06	548	553	543	552	26,800	552
2017-06-05	578	578	555	555	37,600	555
2017-06-02	591	597	560	566	77,200	566
2017-06-01	596	625	576	589	230,300	589
2017-05-31	602	618	553	576	391,200	576
2017-05-30	487	535	487	532	440,100	532
2017-05-29	424	459	418	455	127,300	455
2017-05-26	425	427	422	425	15,900	425
2017-05-25	432	432	425	425	10,100	425
2017-05-24	434	434	423	427	30,700	427
2017-05-23	437	437	430	430	3,800	430
2017-05-22	435	437	430	430	14,400	430
2017-05-19	431	435	427	435	7,000	435
2017-05-18	429	429	422	426	16,300	426
2017-05-17	426	430	425	430	10,100	430
2017-05-16	425	428	420	426	6,900	426
2017-05-15	424	428	416	426	28,400	426
2017-05-12	418	418	414	416	1,400	416
2017-05-11	414	418	406	418	6,000	418
2017-05-10	420	423	415	415	9,700	415
2017-05-09	417	420	415	419	9,200	419
2017-05-08	414	417	410	417	10,100	417
2017-05-02	405	410	403	410	6,400	410
2017-05-01	403	406	403	406	1,800	406
2017-04-28	405	408	403	403	3,700	403
2017-04-27	401	409	401	402	2,100	402
2017-04-26	406	408	400	400	13,300	400
2017-04-25	405	409	405	406	2,000	406
2017-04-24	400	409	400	409	4,600	409
2017-04-21	407	407	398	404	5,900	404
2017-04-20	400	402	400	402	2,000	402
2017-04-19	400	401	398	401	2,300	401
2017-04-18	397	403	397	399	1,700	399
2017-04-17	404	404	391	396	6,000	396
2017-04-14	393	402	393	398	9,800	398
2017-04-13	398	404	386	391	11,700	391
2017-04-12	410	412	403	405	15,100	405
2017-04-11	424	424	407	414	55,500	414
2017-04-10	413	444	413	444	54,300	444
2017-04-07	398	414	398	408	13,500	408
2017-04-06	400	405	394	402	11,300	402
2017-04-05	413	413	398	400	11,600	400
2017-04-04	420	420	405	406	13,600	406
2017-04-03	406	424	406	417	30,900	417
2017-03-31	405	405	403	404	3,700	404
2017-03-30	402	405	402	402	3,900	402
2017-03-29	394	400	394	400	3,200	400
2017-03-28	395	398	394	397	6,600	397
2017-03-27	403	403	399	402	2,400	402
2017-03-24	400	403	400	403	600	403
2017-03-23	393	400	393	400	500	400
2017-03-22	399	399	393	394	6,300	394
2017-03-21	399	403	398	399	4,900	399
2017-03-17	403	407	386	399	12,500	399
2017-03-16	400	405	400	405	2,900	405
2017-03-15	410	411	402	404	8,400	404
2017-03-14	409	409	403	408	3,800	408
2017-03-13	408	413	408	409	6,500	409
2017-03-10	414	414	407	409	1,400	409
2017-03-09	424	424	411	411	8,900	411
2017-03-08	424	424	424	424	100	424
2017-03-07	422	425	420	424	4,300	424
2017-03-06	416	416	413	416	3,700	416
2017-03-03	415	418	415	417	4,100	417
2017-03-02	417	417	409	415	8,900	415
2017-03-01	422	423	418	418	3,600	418
2017-02-28	419	419	413	414	3,700	414
2017-02-27	419	419	410	418	7,400	418
2017-02-24	418	421	418	419	3,600	419
2017-02-23	427	432	412	412	16,000	412
2017-02-22	411	428	410	424	33,300	424
2017-02-21	398	408	398	405	18,700	405
2017-02-20	396	398	390	398	7,200	398
2017-02-17	399	399	397	397	3,500	397
2017-02-16	398	398	397	398	3,500	398
2017-02-15	396	397	396	396	1,600	396
2017-02-14	395	397	394	396	1,800	396
2017-02-13	393	400	393	395	7,800	395
2017-02-10	398	398	391	394	7,500	394
2017-02-09	400	400	394	395	20,700	395
2017-02-08	385	391	385	391	5,100	391
2017-02-07	383	386	383	386	3,100	386
2017-02-06	382	388	382	385	1,000	385
2017-02-03	387	389	382	382	2,700	382
2017-02-02	400	400	380	386	14,500	386
2017-02-01	395	403	395	399	4,100	399
2017-01-31	400	405	398	400	8,700	400
2017-01-30	400	400	390	398	10,000	398
2017-01-27	395	399	392	399	4,800	399
2017-01-26	390	391	390	391	2,800	391
2017-01-25	386	390	381	390	7,800	390
2017-01-24	381	384	379	382	4,400	382
2017-01-23	376	383	376	381	5,800	381
2017-01-20	382	384	380	380	2,400	380
2017-01-19	377	380	377	377	1,800	377
2017-01-18	367	377	366	377	6,200	377
2017-01-17	380	380	369	370	7,100	370
2017-01-16	393	393	378	380	19,700	380
2017-01-13	385	398	385	385	16,900	385
2017-01-12	390	395	384	385	6,300	385
2017-01-11	392	394	390	392	5,000	392
2017-01-10	380	394	380	388	6,600	388
2017-01-06	380	385	376	380	5,100	380
2017-01-05	372	380	369	380	11,400	380
2017-01-04	361	370	361	364	6,400	364

分割・併合履歴： [2005-02-23]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4735 (株)京進 の時系列データ [2017年度]

4735 (株)京進の時系列データ [2017年度]