4735 (株)京進の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	555	568	550	568	3,200	568
2021-12-29	547	555	547	555	2,300	555
2021-12-28	546	547	540	544	3,900	544
2021-12-27	536	545	531	540	15,600	540
2021-12-24	539	539	520	535	10,500	535
2021-12-23	525	538	524	538	4,500	538
2021-12-22	519	522	513	522	1,300	522
2021-12-21	518	518	506	516	3,100	516
2021-12-20	525	526	510	510	3,400	510
2021-12-17	520	525	520	525	2,700	525
2021-12-16	530	530	520	520	2,600	520
2021-12-15	521	530	521	521	4,600	521
2021-12-14	537	537	530	531	4,200	531
2021-12-13	534	537	534	537	51,000	537
2021-12-10	536	536	533	534	900	534
2021-12-09	537	537	533	534	4,000	534
2021-12-08	526	539	526	538	3,000	538
2021-12-07	527	533	524	533	2,100	533
2021-12-06	529	529	517	520	1,600	520
2021-12-03	520	528	518	528	900	528
2021-12-02	504	510	504	510	1,800	510
2021-12-01	520	527	518	518	1,200	518
2021-11-30	520	535	520	523	1,700	523
2021-11-29	525	535	514	520	4,600	520
2021-11-26	564	565	533	539	9,900	539
2021-11-25	566	568	563	563	2,200	563
2021-11-24	570	571	566	568	1,100	568
2021-11-22	572	573	571	573	1,000	573
2021-11-19	585	585	565	569	2,900	569
2021-11-18	569	580	569	580	1,700	580
2021-11-17	573	573	569	569	1,100	569
2021-11-16	570	573	569	569	2,100	569
2021-11-15	573	574	568	571	2,700	571
2021-11-12	560	570	560	569	5,200	569
2021-11-11	574	574	563	566	1,100	566
2021-11-10	567	570	565	569	1,100	569
2021-11-09	579	579	558	565	6,600	565
2021-11-08	575	583	567	579	4,400	579
2021-11-05	598	598	577	577	4,700	577
2021-11-04	581	605	581	588	2,900	588
2021-11-02	581	581	571	581	3,700	581
2021-11-01	575	575	570	570	1,900	570
2021-10-29	573	574	570	571	2,400	571
2021-10-28	566	573	566	573	1,300	573
2021-10-27	573	573	567	571	1,800	571
2021-10-26	564	574	564	574	4,500	574
2021-10-25	556	567	550	564	9,400	564
2021-10-22	568	574	557	557	21,000	557
2021-10-21	595	597	569	576	8,200	576
2021-10-20	595	597	586	588	7,100	588
2021-10-19	597	611	592	598	7,200	598
2021-10-18	612	612	596	600	2,400	600
2021-10-15	594	609	594	607	3,100	607
2021-10-14	601	603	591	593	4,400	593
2021-10-13	609	609	591	596	17,300	596
2021-10-12	647	653	608	616	47,300	616
2021-10-11	666	715	630	644	284,900	644
2021-10-08	592	617	592	615	26,100	615
2021-10-07	588	588	569	583	15,500	583
2021-10-06	571	594	567	594	13,600	594
2021-10-05	567	570	559	570	6,600	570
2021-10-04	567	567	556	559	2,700	559
2021-10-01	568	568	558	563	3,400	563
2021-09-30	566	567	554	561	5,000	561
2021-09-29	560	569	560	566	2,300	566
2021-09-28	575	575	557	562	6,000	562
2021-09-27	563	574	563	574	4,500	574
2021-09-24	555	563	555	562	1,000	562
2021-09-22	560	560	553	556	1,500	556
2021-09-21	557	563	551	560	2,100	560
2021-09-17	561	563	560	563	1,400	563
2021-09-16	560	562	558	562	900	562
2021-09-15	559	563	555	563	4,700	563
2021-09-14	550	560	547	560	6,300	560
2021-09-13	548	554	548	550	1,500	550
2021-09-10	546	546	546	546	200	546
2021-09-09	543	557	542	553	3,000	553
2021-09-08	545	553	545	553	1,800	553
2021-09-07	549	553	549	553	6,200	553
2021-09-06	547	549	546	549	2,200	549
2021-09-03	550	550	545	546	2,100	546
2021-09-02	551	551	551	551	400	551
2021-09-01	554	554	554	554	200	554
2021-08-31	564	564	550	551	9,100	551
2021-08-30	558	558	551	555	5,300	555
2021-08-27	552	552	550	551	1,300	551
2021-08-26	541	546	541	546	1,600	546
2021-08-25	542	542	541	541	400	541
2021-08-24	540	545	538	540	3,800	540
2021-08-23	540	543	533	541	4,000	541
2021-08-20	543	547	533	533	4,100	533
2021-08-19	546	548	543	546	1,500	546
2021-08-18	538	545	538	545	1,700	545
2021-08-17	562	562	534	538	5,900	538
2021-08-16	572	572	550	561	3,800	561
2021-08-13	551	560	550	560	1,400	560
2021-08-12	550	550	550	550	200	550
2021-08-11	545	547	543	543	1,800	543
2021-08-10	547	547	541	542	3,100	542
2021-08-06	547	547	547	547	200	547
2021-08-05	547	549	545	546	2,600	546
2021-08-04	548	548	545	546	2,600	546
2021-08-03	551	551	550	550	1,300	550
2021-08-02	549	550	545	550	4,400	550
2021-07-30	552	552	549	549	1,500	549
2021-07-29	556	556	555	555	1,100	555
2021-07-28	557	559	557	557	700	557
2021-07-27	558	560	557	558	1,500	558
2021-07-26	559	560	557	557	3,200	557
2021-07-21	558	560	557	558	2,200	558
2021-07-20	559	559	556	557	1,300	557
2021-07-19	563	564	559	559	1,300	559
2021-07-16	572	572	559	561	2,700	561
2021-07-15	580	580	560	568	9,300	568
2021-07-14	595	595	572	581	9,600	581
2021-07-13	584	630	582	591	59,600	591
2021-07-12	662	662	572	572	147,900	572
2021-07-09	565	565	547	562	4,500	562
2021-07-08	560	561	555	556	1,800	556
2021-07-07	557	565	557	562	1,000	562
2021-07-06	569	569	557	557	1,200	557
2021-07-05	555	562	555	557	1,400	557
2021-07-02	552	560	551	555	2,200	555
2021-07-01	554	554	553	553	600	553
2021-06-30	551	556	551	553	1,400	553
2021-06-29	558	558	548	549	2,100	549
2021-06-28	540	561	540	545	6,600	545
2021-06-25	539	539	539	539	100	539
2021-06-24	546	546	540	540	3,400	540
2021-06-23	543	547	543	545	300	545
2021-06-22	535	549	535	541	1,300	541
2021-06-21	543	549	535	535	2,600	535
2021-06-18	549	550	548	548	700	548
2021-06-17	560	560	550	550	2,600	550
2021-06-16	560	560	555	556	1,800	556
2021-06-15	567	569	561	561	4,900	561
2021-06-14	593	593	577	577	7,500	577
2021-06-11	555	576	555	576	2,600	576
2021-06-10	563	563	554	555	1,700	555
2021-06-09	555	563	555	563	1,700	563
2021-06-08	547	555	547	554	3,000	554
2021-06-07	545	554	543	544	1,200	544
2021-06-04	543	543	539	539	600	539
2021-06-03	543	545	541	543	1,200	543
2021-06-02	534	541	534	541	1,000	541
2021-06-01	559	588	534	534	21,200	534
2021-05-31	538	540	532	532	4,200	532
2021-05-28	545	545	535	536	1,500	536
2021-05-27	550	550	540	545	2,100	545
2021-05-26	539	548	539	548	700	548
2021-05-25	537	542	537	539	1,500	539
2021-05-24	543	543	537	537	300	537
2021-05-21	534	535	534	535	600	535
2021-05-20	539	539	531	531	300	531
2021-05-19	534	542	532	539	1,400	539
2021-05-18	547	547	547	547	300	547
2021-05-17	551	551	539	544	3,500	544
2021-05-14	549	552	547	550	600	550
2021-05-13	541	546	538	544	1,800	544
2021-05-12	535	540	530	540	3,200	540
2021-05-11	542	542	533	535	4,100	535
2021-05-10	551	551	544	547	5,000	547
2021-05-07	562	562	558	558	1,200	558
2021-05-06	565	572	554	554	5,900	554
2021-04-30	565	565	545	545	5,500	545
2021-04-28	559	561	558	558	1,300	558
2021-04-27	567	567	566	567	400	567
2021-04-26	574	576	557	557	2,700	557
2021-04-23	580	580	572	574	2,600	574
2021-04-22	580	585	580	585	400	585
2021-04-21	600	600	577	577	4,700	577
2021-04-20	610	616	603	603	1,900	603
2021-04-19	615	628	613	615	2,300	615
2021-04-16	627	627	611	618	3,600	618
2021-04-15	638	638	625	627	2,800	627
2021-04-14	638	640	623	628	5,600	628
2021-04-13	645	645	633	644	2,500	644
2021-04-12	653	653	621	638	7,400	638
2021-04-09	606	652	603	645	18,900	645
2021-04-08	630	636	601	602	5,300	602
2021-04-07	645	650	619	630	10,400	630
2021-04-06	624	650	612	645	46,600	645
2021-04-05	596	605	596	605	3,800	605
2021-04-02	584	599	581	590	4,700	590
2021-04-01	600	600	578	586	4,600	586
2021-03-31	565	581	561	581	5,100	581
2021-03-30	561	563	557	563	4,800	563
2021-03-29	558	562	553	555	3,100	555
2021-03-26	552	555	549	555	2,700	555
2021-03-25	532	552	532	552	5,100	552
2021-03-24	559	560	533	533	13,200	533
2021-03-23	561	574	555	559	8,700	559
2021-03-22	543	557	540	557	5,800	557
2021-03-19	537	547	537	539	2,500	539
2021-03-18	536	541	536	541	1,300	541
2021-03-17	538	539	538	539	2,600	539
2021-03-16	532	536	530	536	2,800	536
2021-03-15	528	531	525	531	9,900	531
2021-03-12	527	527	526	527	700	527
2021-03-11	521	525	521	525	1,800	525
2021-03-10	524	527	523	523	1,300	523
2021-03-09	528	528	520	526	6,400	526
2021-03-08	521	526	521	526	4,100	526
2021-03-05	525	525	522	522	2,900	522
2021-03-04	524	525	520	525	4,500	525
2021-03-03	517	526	517	523	8,200	523
2021-03-02	516	516	510	514	4,700	514
2021-03-01	509	519	509	516	4,200	516
2021-02-26	516	516	510	512	5,500	512
2021-02-25	516	516	514	516	3,600	516
2021-02-24	511	517	511	514	2,700	514
2021-02-22	508	516	507	514	5,200	514
2021-02-19	513	513	509	509	8,500	509
2021-02-18	510	512	505	509	4,700	509
2021-02-17	510	511	508	511	2,800	511
2021-02-16	504	510	504	507	5,800	507
2021-02-15	505	509	501	504	4,200	504
2021-02-12	500	504	500	501	500	501
2021-02-10	503	506	498	504	1,400	504
2021-02-09	508	509	498	503	2,900	503
2021-02-08	505	508	505	505	1,200	505
2021-02-05	501	508	500	508	6,900	508
2021-02-04	504	504	497	501	2,200	501
2021-02-03	500	500	495	497	1,700	497
2021-02-02	496	497	486	495	4,800	495
2021-02-01	498	498	497	497	900	497
2021-01-29	500	500	500	500	300	500
2021-01-28	502	505	498	498	500	498
2021-01-27	507	507	507	507	900	507
2021-01-26	501	505	501	505	600	505
2021-01-25	500	505	498	499	3,100	499
2021-01-22	500	503	500	502	600	502
2021-01-21	503	503	498	500	2,600	500
2021-01-20	500	504	499	499	2,400	499
2021-01-19	501	501	501	501	300	501
2021-01-18	500	505	500	501	600	501
2021-01-15	502	502	502	502	1,200	502
2021-01-14	503	506	502	502	900	502
2021-01-13	503	505	503	503	1,600	503
2021-01-12	501	508	500	500	2,700	500
2021-01-08	524	524	499	503	12,400	503
2021-01-07	516	522	514	521	8,400	521
2021-01-06	513	513	511	513	3,100	513
2021-01-05	510	513	509	513	2,200	513
2021-01-04	497	509	496	504	2,000	504

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 [2021年度]

4735 (株)京進の時系列データ [2021年度]