4735 (株)京進 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,144 | 1,151 | 1,085 | 1,129 | 33,700 | 1,129 |
| 2018-12-27 | 1,205 | 1,235 | 1,165 | 1,165 | 18,300 | 1,165 |
| 2018-12-26 | 1,200 | 1,249 | 1,121 | 1,159 | 27,900 | 1,159 |
| 2018-12-25 | 1,082 | 1,202 | 1,079 | 1,190 | 47,600 | 1,190 |
| 2018-12-21 | 1,061 | 1,196 | 1,060 | 1,172 | 67,400 | 1,172 |
| 2018-12-20 | 1,194 | 1,219 | 1,132 | 1,151 | 42,300 | 1,151 |
| 2018-12-19 | 1,148 | 1,249 | 1,148 | 1,214 | 28,800 | 1,214 |
| 2018-12-18 | 1,230 | 1,230 | 1,175 | 1,178 | 39,700 | 1,178 |
| 2018-12-17 | 1,293 | 1,293 | 1,215 | 1,248 | 44,700 | 1,248 |
| 2018-12-14 | 1,370 | 1,378 | 1,305 | 1,323 | 61,700 | 1,323 |
| 2018-12-13 | 1,339 | 1,379 | 1,301 | 1,378 | 58,300 | 1,378 |
| 2018-12-12 | 1,313 | 1,365 | 1,273 | 1,314 | 84,800 | 1,314 |
| 2018-12-11 | 1,248 | 1,290 | 1,241 | 1,290 | 51,400 | 1,290 |
| 2018-12-10 | 1,243 | 1,243 | 1,208 | 1,211 | 15,600 | 1,211 |
| 2018-12-07 | 1,195 | 1,213 | 1,172 | 1,213 | 6,500 | 1,213 |
| 2018-12-06 | 1,202 | 1,210 | 1,184 | 1,191 | 7,400 | 1,191 |
| 2018-12-05 | 1,170 | 1,205 | 1,169 | 1,202 | 5,500 | 1,202 |
| 2018-12-04 | 1,187 | 1,228 | 1,187 | 1,190 | 17,200 | 1,190 |
| 2018-12-03 | 1,246 | 1,246 | 1,187 | 1,203 | 26,200 | 1,203 |
| 2018-11-30 | 1,170 | 1,210 | 1,169 | 1,199 | 18,200 | 1,199 |
| 2018-11-29 | 1,148 | 1,190 | 1,144 | 1,176 | 29,100 | 1,176 |
| 2018-11-28 | 1,151 | 1,163 | 1,135 | 1,135 | 6,300 | 1,135 |
| 2018-11-27 | 1,161 | 1,176 | 1,144 | 1,159 | 7,700 | 1,159 |
| 2018-11-26 | 1,198 | 1,199 | 1,155 | 1,185 | 5,400 | 1,185 |
| 2018-11-22 | 1,181 | 1,195 | 1,131 | 1,195 | 26,400 | 1,195 |
| 2018-11-21 | 1,200 | 1,209 | 1,172 | 1,191 | 12,000 | 1,191 |
| 2018-11-20 | 1,243 | 1,243 | 1,212 | 1,227 | 13,900 | 1,227 |
| 2018-11-19 | 1,244 | 1,245 | 1,203 | 1,244 | 35,800 | 1,244 |
| 2018-11-16 | 1,215 | 1,235 | 1,186 | 1,235 | 35,800 | 1,235 |
| 2018-11-15 | 1,138 | 1,209 | 1,126 | 1,208 | 58,800 | 1,208 |
| 2018-11-14 | 1,182 | 1,182 | 1,113 | 1,124 | 17,500 | 1,124 |
| 2018-11-13 | 1,102 | 1,183 | 1,102 | 1,182 | 38,500 | 1,182 |
| 2018-11-12 | 1,061 | 1,149 | 1,061 | 1,147 | 55,100 | 1,147 |
| 2018-11-09 | 1,048 | 1,071 | 1,036 | 1,060 | 16,400 | 1,060 |
| 2018-11-08 | 1,040 | 1,044 | 1,025 | 1,037 | 6,300 | 1,037 |
| 2018-11-07 | 1,046 | 1,046 | 1,030 | 1,036 | 4,800 | 1,036 |
| 2018-11-06 | 1,078 | 1,079 | 1,048 | 1,051 | 5,600 | 1,051 |
| 2018-11-05 | 1,065 | 1,075 | 1,060 | 1,062 | 10,300 | 1,062 |
| 2018-11-02 | 1,027 | 1,062 | 1,026 | 1,062 | 11,800 | 1,062 |
| 2018-11-01 | 1,094 | 1,094 | 1,022 | 1,026 | 31,500 | 1,026 |
| 2018-10-31 | 1,067 | 1,109 | 1,067 | 1,083 | 30,800 | 1,083 |
| 2018-10-30 | 1,076 | 1,100 | 1,011 | 1,041 | 68,300 | 1,041 |
| 2018-10-29 | 1,151 | 1,178 | 1,081 | 1,106 | 68,200 | 1,106 |
| 2018-10-26 | 1,140 | 1,188 | 1,140 | 1,157 | 94,800 | 1,157 |
| 2018-10-25 | 1,086 | 1,150 | 1,084 | 1,130 | 47,600 | 1,130 |
| 2018-10-24 | 1,081 | 1,145 | 1,081 | 1,128 | 54,500 | 1,128 |
| 2018-10-23 | 1,080 | 1,110 | 1,071 | 1,096 | 57,100 | 1,096 |
| 2018-10-22 | 1,021 | 1,100 | 1,021 | 1,097 | 95,300 | 1,097 |
| 2018-10-19 | 996 | 1,030 | 994 | 1,030 | 50,900 | 1,030 |
| 2018-10-18 | 1,005 | 1,024 | 1,005 | 1,007 | 50,200 | 1,007 |
| 2018-10-17 | 1,008 | 1,014 | 995 | 999 | 26,800 | 999 |
| 2018-10-16 | 1,008 | 1,019 | 999 | 1,007 | 62,600 | 1,007 |
| 2018-10-15 | 981 | 1,026 | 977 | 1,007 | 57,300 | 1,007 |
| 2018-10-12 | 984 | 999 | 980 | 995 | 42,300 | 995 |
| 2018-10-11 | 947 | 1,030 | 947 | 999 | 167,200 | 999 |
| 2018-10-10 | 1,019 | 1,019 | 1,019 | 1,019 | 46,500 | 1,019 |
| 2018-10-09 | 839 | 870 | 834 | 869 | 19,100 | 869 |
| 2018-10-05 | 829 | 840 | 829 | 840 | 8,000 | 840 |
| 2018-10-04 | 826 | 830 | 826 | 830 | 2,100 | 830 |
| 2018-10-03 | 835 | 835 | 826 | 826 | 6,200 | 826 |
| 2018-10-02 | 833 | 835 | 831 | 835 | 5,000 | 835 |
| 2018-10-01 | 829 | 835 | 826 | 833 | 6,200 | 833 |
| 2018-09-28 | 830 | 830 | 821 | 826 | 9,700 | 826 |
| 2018-09-27 | 837 | 837 | 820 | 820 | 14,700 | 820 |
| 2018-09-26 | 827 | 835 | 827 | 831 | 2,400 | 831 |
| 2018-09-25 | 829 | 830 | 826 | 827 | 3,800 | 827 |
| 2018-09-21 | 829 | 832 | 828 | 828 | 3,100 | 828 |
| 2018-09-20 | 835 | 835 | 825 | 828 | 9,700 | 828 |
| 2018-09-19 | 844 | 844 | 829 | 835 | 12,200 | 835 |
| 2018-09-18 | 830 | 848 | 820 | 844 | 21,100 | 844 |
| 2018-09-14 | 819 | 825 | 817 | 822 | 4,400 | 822 |
| 2018-09-13 | 817 | 820 | 817 | 817 | 3,800 | 817 |
| 2018-09-12 | 825 | 826 | 816 | 817 | 4,000 | 817 |
| 2018-09-11 | 832 | 832 | 820 | 820 | 3,000 | 820 |
| 2018-09-10 | 820 | 828 | 820 | 828 | 1,800 | 828 |
| 2018-09-07 | 823 | 823 | 820 | 820 | 3,500 | 820 |
| 2018-09-06 | 834 | 834 | 824 | 824 | 3,200 | 824 |
| 2018-09-05 | 830 | 837 | 828 | 834 | 2,200 | 834 |
| 2018-09-04 | 837 | 838 | 825 | 832 | 7,700 | 832 |
| 2018-09-03 | 830 | 832 | 828 | 830 | 2,200 | 830 |
| 2018-08-31 | 828 | 830 | 827 | 827 | 2,200 | 827 |
| 2018-08-30 | 837 | 845 | 824 | 828 | 16,100 | 828 |
| 2018-08-29 | 836 | 836 | 832 | 833 | 2,800 | 833 |
| 2018-08-28 | 870 | 870 | 840 | 846 | 14,000 | 846 |
| 2018-08-27 | 828 | 846 | 827 | 846 | 9,100 | 846 |
| 2018-08-24 | 839 | 839 | 823 | 826 | 7,200 | 826 |
| 2018-08-23 | 824 | 832 | 813 | 830 | 7,800 | 830 |
| 2018-08-22 | 807 | 820 | 803 | 813 | 5,800 | 813 |
| 2018-08-21 | 816 | 819 | 801 | 811 | 15,600 | 811 |
| 2018-08-20 | 820 | 829 | 813 | 815 | 8,700 | 815 |
| 2018-08-17 | 814 | 831 | 812 | 828 | 6,600 | 828 |
| 2018-08-16 | 811 | 838 | 808 | 823 | 12,600 | 823 |
| 2018-08-15 | 844 | 874 | 820 | 821 | 21,100 | 821 |
| 2018-08-14 | 851 | 867 | 830 | 844 | 34,100 | 844 |
| 2018-08-13 | 886 | 909 | 850 | 855 | 33,400 | 855 |
| 2018-08-10 | 896 | 912 | 896 | 900 | 7,900 | 900 |
| 2018-08-09 | 912 | 912 | 907 | 907 | 1,200 | 907 |
| 2018-08-08 | 911 | 923 | 893 | 917 | 9,700 | 917 |
| 2018-08-07 | 915 | 918 | 903 | 914 | 5,400 | 914 |
| 2018-08-06 | 899 | 916 | 895 | 910 | 5,700 | 910 |
| 2018-08-03 | 904 | 906 | 899 | 899 | 1,200 | 899 |
| 2018-08-02 | 899 | 904 | 897 | 904 | 3,300 | 904 |
| 2018-08-01 | 908 | 911 | 904 | 904 | 3,600 | 904 |
| 2018-07-31 | 912 | 916 | 897 | 909 | 6,700 | 909 |
| 2018-07-30 | 918 | 920 | 909 | 909 | 4,400 | 909 |
| 2018-07-27 | 937 | 937 | 923 | 925 | 3,600 | 925 |
| 2018-07-26 | 933 | 941 | 923 | 933 | 2,900 | 933 |
| 2018-07-25 | 926 | 944 | 921 | 933 | 14,600 | 933 |
| 2018-07-24 | 904 | 925 | 904 | 925 | 6,400 | 925 |
| 2018-07-23 | 910 | 913 | 903 | 905 | 5,500 | 905 |
| 2018-07-20 | 904 | 916 | 881 | 909 | 15,300 | 909 |
| 2018-07-19 | 908 | 925 | 906 | 907 | 9,500 | 907 |
| 2018-07-18 | 900 | 918 | 900 | 917 | 13,600 | 917 |
| 2018-07-17 | 894 | 905 | 894 | 903 | 11,100 | 903 |
| 2018-07-13 | 876 | 894 | 876 | 894 | 12,600 | 894 |
| 2018-07-12 | 874 | 885 | 872 | 873 | 14,700 | 873 |
| 2018-07-11 | 885 | 885 | 871 | 872 | 9,300 | 872 |
| 2018-07-10 | 911 | 920 | 880 | 890 | 50,900 | 890 |
| 2018-07-09 | 874 | 919 | 861 | 918 | 44,500 | 918 |
| 2018-07-06 | 917 | 924 | 880 | 919 | 8,900 | 919 |
| 2018-07-05 | 937 | 939 | 900 | 903 | 9,400 | 903 |
| 2018-07-04 | 922 | 932 | 922 | 931 | 5,300 | 931 |
| 2018-07-03 | 931 | 937 | 926 | 929 | 6,000 | 929 |
| 2018-07-02 | 933 | 937 | 920 | 920 | 6,600 | 920 |
| 2018-06-29 | 923 | 935 | 923 | 932 | 3,700 | 932 |
| 2018-06-28 | 914 | 928 | 911 | 923 | 6,800 | 923 |
| 2018-06-27 | 916 | 920 | 916 | 919 | 1,700 | 919 |
| 2018-06-26 | 913 | 925 | 913 | 917 | 8,800 | 917 |
| 2018-06-25 | 931 | 931 | 917 | 928 | 5,800 | 928 |
| 2018-06-22 | 931 | 931 | 921 | 931 | 3,500 | 931 |
| 2018-06-21 | 919 | 932 | 917 | 931 | 4,000 | 931 |
| 2018-06-20 | 920 | 934 | 920 | 933 | 3,100 | 933 |
| 2018-06-19 | 923 | 935 | 920 | 922 | 6,500 | 922 |
| 2018-06-18 | 911 | 932 | 911 | 932 | 6,600 | 932 |
| 2018-06-15 | 930 | 935 | 910 | 911 | 9,800 | 911 |
| 2018-06-14 | 931 | 935 | 927 | 927 | 3,400 | 927 |
| 2018-06-13 | 930 | 939 | 922 | 938 | 2,400 | 938 |
| 2018-06-12 | 930 | 934 | 927 | 934 | 8,900 | 934 |
| 2018-06-11 | 917 | 926 | 917 | 926 | 3,600 | 926 |
| 2018-06-08 | 912 | 926 | 908 | 917 | 6,900 | 917 |
| 2018-06-07 | 903 | 919 | 901 | 910 | 5,000 | 910 |
| 2018-06-06 | 924 | 929 | 887 | 901 | 25,200 | 901 |
| 2018-06-05 | 947 | 957 | 919 | 932 | 13,000 | 932 |
| 2018-06-04 | 951 | 962 | 949 | 949 | 6,700 | 949 |
| 2018-06-01 | 960 | 960 | 950 | 953 | 2,500 | 953 |
| 2018-05-31 | 963 | 963 | 950 | 959 | 9,400 | 959 |
| 2018-05-30 | 942 | 953 | 940 | 950 | 6,300 | 950 |
| 2018-05-29 | 964 | 975 | 940 | 953 | 7,900 | 953 |
| 2018-05-28 | 952 | 986 | 952 | 977 | 16,800 | 977 |
| 2018-05-25 | 960 | 960 | 950 | 955 | 2,200 | 955 |
| 2018-05-24 | 971 | 973 | 956 | 960 | 8,300 | 960 |
| 2018-05-23 | 973 | 974 | 965 | 970 | 7,500 | 970 |
| 2018-05-22 | 987 | 987 | 973 | 975 | 12,800 | 975 |
| 2018-05-21 | 970 | 987 | 970 | 980 | 14,100 | 980 |
| 2018-05-18 | 947 | 969 | 947 | 965 | 48,500 | 965 |
| 2018-05-17 | 944 | 947 | 927 | 947 | 9,700 | 947 |
| 2018-05-16 | 945 | 950 | 943 | 944 | 8,500 | 944 |
| 2018-05-15 | 939 | 952 | 939 | 944 | 15,800 | 944 |
| 2018-05-14 | 926 | 939 | 925 | 939 | 8,500 | 939 |
| 2018-05-11 | 929 | 939 | 927 | 927 | 4,200 | 927 |
| 2018-05-10 | 927 | 935 | 927 | 931 | 4,300 | 931 |
| 2018-05-09 | 935 | 942 | 925 | 929 | 10,500 | 929 |
| 2018-05-08 | 938 | 941 | 930 | 938 | 3,400 | 938 |
| 2018-05-07 | 940 | 944 | 927 | 937 | 5,200 | 937 |
| 2018-05-02 | 947 | 947 | 924 | 938 | 17,000 | 938 |
| 2018-05-01 | 964 | 969 | 946 | 946 | 15,500 | 946 |
| 2018-04-27 | 950 | 957 | 940 | 949 | 13,300 | 949 |
| 2018-04-26 | 913 | 935 | 910 | 935 | 15,600 | 935 |
| 2018-04-25 | 920 | 921 | 900 | 912 | 6,700 | 912 |
| 2018-04-24 | 924 | 924 | 918 | 924 | 3,000 | 924 |
| 2018-04-23 | 929 | 930 | 917 | 924 | 6,500 | 924 |
| 2018-04-20 | 930 | 930 | 919 | 921 | 3,700 | 921 |
| 2018-04-19 | 942 | 945 | 928 | 930 | 4,300 | 930 |
| 2018-04-18 | 918 | 942 | 917 | 942 | 6,400 | 942 |
| 2018-04-17 | 918 | 934 | 912 | 920 | 6,500 | 920 |
| 2018-04-16 | 956 | 960 | 922 | 925 | 8,700 | 925 |
| 2018-04-13 | 953 | 955 | 941 | 954 | 6,200 | 954 |
| 2018-04-12 | 955 | 971 | 933 | 938 | 11,200 | 938 |
| 2018-04-11 | 971 | 975 | 962 | 962 | 5,200 | 962 |
| 2018-04-10 | 974 | 984 | 962 | 972 | 21,900 | 972 |
| 2018-04-09 | 965 | 989 | 953 | 985 | 22,700 | 985 |
| 2018-04-06 | 985 | 992 | 957 | 962 | 11,400 | 962 |
| 2018-04-05 | 969 | 990 | 969 | 980 | 12,500 | 980 |
| 2018-04-04 | 991 | 1,000 | 952 | 957 | 23,200 | 957 |
| 2018-04-03 | 971 | 1,011 | 964 | 999 | 74,700 | 999 |
| 2018-03-30 | 920 | 950 | 916 | 947 | 39,100 | 947 |
| 2018-03-29 | 876 | 915 | 876 | 913 | 23,100 | 913 |
| 2018-03-28 | 869 | 876 | 860 | 875 | 7,500 | 875 |
| 2018-03-27 | 854 | 878 | 839 | 876 | 16,100 | 876 |
| 2018-03-26 | 851 | 852 | 833 | 850 | 19,700 | 850 |
| 2018-03-23 | 830 | 852 | 830 | 835 | 10,300 | 835 |
| 2018-03-22 | 869 | 869 | 847 | 856 | 5,900 | 856 |
| 2018-03-20 | 827 | 845 | 827 | 840 | 5,400 | 840 |
| 2018-03-19 | 865 | 870 | 827 | 827 | 12,300 | 827 |
| 2018-03-16 | 862 | 863 | 851 | 860 | 6,200 | 860 |
| 2018-03-15 | 856 | 861 | 851 | 851 | 2,700 | 851 |
| 2018-03-14 | 862 | 863 | 856 | 856 | 2,900 | 856 |
| 2018-03-13 | 840 | 861 | 840 | 861 | 4,300 | 861 |
| 2018-03-12 | 860 | 865 | 834 | 837 | 6,700 | 837 |
| 2018-03-09 | 842 | 859 | 840 | 857 | 6,400 | 857 |
| 2018-03-08 | 848 | 848 | 838 | 838 | 5,500 | 838 |
| 2018-03-07 | 843 | 858 | 841 | 842 | 6,000 | 842 |
| 2018-03-06 | 831 | 863 | 831 | 847 | 6,100 | 847 |
| 2018-03-05 | 832 | 875 | 825 | 832 | 18,600 | 832 |
| 2018-03-02 | 830 | 846 | 823 | 832 | 8,400 | 832 |
| 2018-03-01 | 856 | 856 | 840 | 841 | 8,800 | 841 |
| 2018-02-28 | 863 | 863 | 856 | 858 | 5,700 | 858 |
| 2018-02-27 | 868 | 868 | 856 | 867 | 7,300 | 867 |
| 2018-02-26 | 860 | 878 | 860 | 864 | 24,800 | 864 |
| 2018-02-23 | 843 | 861 | 842 | 857 | 18,400 | 857 |
| 2018-02-22 | 849 | 854 | 838 | 847 | 7,400 | 847 |
| 2018-02-21 | 858 | 869 | 840 | 855 | 16,300 | 855 |
| 2018-02-20 | 880 | 880 | 830 | 860 | 32,900 | 860 |
| 2018-02-19 | 905 | 905 | 878 | 883 | 8,600 | 883 |
| 2018-02-16 | 893 | 893 | 866 | 875 | 9,900 | 875 |
| 2018-02-15 | 828 | 863 | 828 | 863 | 7,400 | 863 |
| 2018-02-14 | 876 | 876 | 818 | 827 | 11,500 | 827 |
| 2018-02-13 | 893 | 893 | 846 | 846 | 8,400 | 846 |
| 2018-02-09 | 808 | 845 | 802 | 833 | 19,400 | 833 |
| 2018-02-08 | 833 | 866 | 833 | 859 | 10,300 | 859 |
| 2018-02-07 | 878 | 887 | 822 | 828 | 37,600 | 828 |
| 2018-02-06 | 863 | 871 | 778 | 821 | 72,000 | 821 |
| 2018-02-05 | 925 | 940 | 915 | 927 | 16,300 | 927 |
| 2018-02-02 | 944 | 959 | 940 | 947 | 8,000 | 947 |
| 2018-02-01 | 942 | 946 | 933 | 944 | 3,900 | 944 |
| 2018-01-31 | 942 | 949 | 930 | 936 | 10,900 | 936 |
| 2018-01-30 | 963 | 969 | 940 | 949 | 20,500 | 949 |
| 2018-01-29 | 972 | 979 | 969 | 970 | 7,800 | 970 |
| 2018-01-26 | 983 | 998 | 970 | 974 | 26,800 | 974 |
| 2018-01-25 | 999 | 1,000 | 976 | 985 | 32,900 | 985 |
| 2018-01-24 | 970 | 994 | 969 | 990 | 61,100 | 990 |
| 2018-01-23 | 928 | 940 | 927 | 940 | 11,700 | 940 |
| 2018-01-22 | 916 | 927 | 897 | 927 | 22,200 | 927 |
| 2018-01-19 | 915 | 928 | 910 | 918 | 19,000 | 918 |
| 2018-01-18 | 941 | 941 | 917 | 917 | 37,100 | 917 |
| 2018-01-17 | 937 | 949 | 935 | 941 | 13,400 | 941 |
| 2018-01-16 | 935 | 952 | 933 | 937 | 56,400 | 937 |
| 2018-01-15 | 939 | 959 | 921 | 936 | 136,500 | 936 |
| 2018-01-12 | 1,010 | 1,037 | 1,010 | 1,029 | 35,500 | 1,029 |
| 2018-01-11 | 1,044 | 1,044 | 1,007 | 1,019 | 51,800 | 1,019 |
| 2018-01-10 | 1,058 | 1,087 | 1,053 | 1,056 | 27,700 | 1,056 |
| 2018-01-09 | 1,063 | 1,073 | 1,045 | 1,069 | 51,800 | 1,069 |
| 2018-01-05 | 1,005 | 1,045 | 1,005 | 1,045 | 35,800 | 1,045 |
| 2018-01-04 | 1,015 | 1,015 | 993 | 995 | 29,900 | 995 |
分割・併合履歴 ： [2005-02-23]1株→2株
