4735 (株)京進 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 396 | 397 | 396 | 397 | 400 | 397 |
| 2022-12-29 | 392 | 401 | 392 | 397 | 3,500 | 397 |
| 2022-12-28 | 393 | 394 | 392 | 392 | 60,900 | 392 |
| 2022-12-27 | 393 | 395 | 392 | 395 | 900 | 395 |
| 2022-12-26 | 394 | 395 | 391 | 393 | 5,200 | 393 |
| 2022-12-23 | 395 | 395 | 385 | 393 | 6,000 | 393 |
| 2022-12-22 | 394 | 397 | 394 | 396 | 4,900 | 396 |
| 2022-12-21 | 399 | 399 | 395 | 396 | 5,500 | 396 |
| 2022-12-20 | 406 | 410 | 398 | 399 | 12,000 | 399 |
| 2022-12-19 | 407 | 408 | 405 | 405 | 1,800 | 405 |
| 2022-12-16 | 403 | 407 | 403 | 406 | 2,400 | 406 |
| 2022-12-15 | 406 | 408 | 403 | 403 | 2,200 | 403 |
| 2022-12-14 | 405 | 406 | 405 | 406 | 1,300 | 406 |
| 2022-12-13 | 415 | 415 | 401 | 404 | 4,700 | 404 |
| 2022-12-12 | 402 | 404 | 402 | 403 | 1,500 | 403 |
| 2022-12-09 | 405 | 405 | 402 | 402 | 1,200 | 402 |
| 2022-12-08 | 404 | 404 | 403 | 403 | 1,100 | 403 |
| 2022-12-07 | 401 | 403 | 401 | 403 | 600 | 403 |
| 2022-12-06 | 402 | 405 | 402 | 403 | 1,300 | 403 |
| 2022-12-05 | 408 | 408 | 401 | 402 | 3,600 | 402 |
| 2022-12-02 | 411 | 411 | 403 | 403 | 3,700 | 403 |
| 2022-12-01 | 406 | 406 | 403 | 404 | 2,600 | 404 |
| 2022-11-30 | 406 | 406 | 403 | 403 | 4,700 | 403 |
| 2022-11-29 | 406 | 410 | 405 | 406 | 1,200 | 406 |
| 2022-11-28 | 407 | 411 | 404 | 404 | 112,400 | 404 |
| 2022-11-25 | 410 | 412 | 401 | 407 | 10,100 | 407 |
| 2022-11-24 | 418 | 418 | 407 | 410 | 4,500 | 410 |
| 2022-11-22 | 408 | 418 | 406 | 418 | 7,100 | 418 |
| 2022-11-21 | 417 | 417 | 410 | 410 | 1,700 | 410 |
| 2022-11-18 | 406 | 416 | 406 | 415 | 4,700 | 415 |
| 2022-11-17 | 410 | 410 | 405 | 405 | 500 | 405 |
| 2022-11-16 | 411 | 411 | 408 | 408 | 600 | 408 |
| 2022-11-15 | 410 | 411 | 407 | 407 | 2,800 | 407 |
| 2022-11-14 | 402 | 415 | 402 | 407 | 2,300 | 407 |
| 2022-11-11 | 415 | 416 | 410 | 410 | 1,600 | 410 |
| 2022-11-10 | 408 | 414 | 408 | 414 | 1,800 | 414 |
| 2022-11-09 | 414 | 414 | 410 | 410 | 700 | 410 |
| 2022-11-08 | 414 | 415 | 414 | 415 | 500 | 415 |
| 2022-11-07 | 414 | 417 | 413 | 414 | 2,200 | 414 |
| 2022-11-04 | 420 | 420 | 415 | 418 | 1,400 | 418 |
| 2022-11-02 | 423 | 423 | 415 | 415 | 600 | 415 |
| 2022-11-01 | 412 | 424 | 412 | 416 | 1,500 | 416 |
| 2022-10-31 | 410 | 417 | 410 | 412 | 3,500 | 412 |
| 2022-10-28 | 417 | 433 | 410 | 410 | 7,000 | 410 |
| 2022-10-27 | 407 | 434 | 406 | 423 | 12,800 | 423 |
| 2022-10-26 | 403 | 407 | 402 | 404 | 3,600 | 404 |
| 2022-10-25 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2022-10-24 | 407 | 407 | 400 | 402 | 3,300 | 402 |
| 2022-10-21 | 401 | 403 | 401 | 402 | 1,600 | 402 |
| 2022-10-20 | 402 | 406 | 402 | 405 | 2,000 | 405 |
| 2022-10-19 | 403 | 404 | 402 | 404 | 2,100 | 404 |
| 2022-10-18 | 401 | 405 | 401 | 401 | 1,400 | 401 |
| 2022-10-17 | 404 | 407 | 400 | 401 | 4,000 | 401 |
| 2022-10-14 | 408 | 420 | 404 | 404 | 9,400 | 404 |
| 2022-10-13 | 410 | 413 | 407 | 408 | 3,100 | 408 |
| 2022-10-12 | 420 | 420 | 409 | 413 | 13,200 | 413 |
| 2022-10-11 | 428 | 433 | 425 | 426 | 1,200 | 426 |
| 2022-10-07 | 424 | 428 | 424 | 428 | 500 | 428 |
| 2022-10-06 | 429 | 429 | 425 | 425 | 1,500 | 425 |
| 2022-10-05 | 430 | 430 | 424 | 429 | 1,200 | 429 |
| 2022-10-04 | - | - | - | 422 | - | 422 |
| 2022-10-03 | 427 | 427 | 422 | 422 | 1,200 | 422 |
| 2022-09-30 | 427 | 428 | 419 | 428 | 2,300 | 428 |
| 2022-09-29 | 425 | 425 | 419 | 419 | 1,000 | 419 |
| 2022-09-28 | 423 | 427 | 409 | 425 | 4,500 | 425 |
| 2022-09-27 | 418 | 421 | 418 | 421 | 1,300 | 421 |
| 2022-09-26 | 431 | 436 | 419 | 420 | 4,800 | 420 |
| 2022-09-22 | 422 | 426 | 422 | 426 | 1,900 | 426 |
| 2022-09-21 | 436 | 436 | 422 | 422 | 5,300 | 422 |
| 2022-09-20 | 424 | 426 | 422 | 422 | 2,200 | 422 |
| 2022-09-16 | 425 | 425 | 421 | 423 | 800 | 423 |
| 2022-09-15 | 423 | 424 | 423 | 424 | 1,000 | 424 |
| 2022-09-14 | 426 | 428 | 420 | 423 | 6,300 | 423 |
| 2022-09-13 | 432 | 432 | 430 | 431 | 1,400 | 431 |
| 2022-09-12 | 435 | 435 | 431 | 431 | 3,600 | 431 |
| 2022-09-09 | 428 | 428 | 424 | 427 | 1,000 | 427 |
| 2022-09-08 | 430 | 430 | 424 | 424 | 1,500 | 424 |
| 2022-09-07 | 425 | 426 | 421 | 426 | 2,600 | 426 |
| 2022-09-06 | 430 | 430 | 428 | 430 | 1,500 | 430 |
| 2022-09-05 | 438 | 438 | 421 | 430 | 6,500 | 430 |
| 2022-09-02 | 441 | 441 | 438 | 438 | 3,300 | 438 |
| 2022-09-01 | 445 | 449 | 439 | 440 | 8,900 | 440 |
| 2022-08-31 | 455 | 455 | 447 | 447 | 1,200 | 447 |
| 2022-08-30 | 449 | 454 | 442 | 450 | 5,300 | 450 |
| 2022-08-29 | 444 | 464 | 443 | 448 | 50,000 | 448 |
| 2022-08-26 | 440 | 444 | 440 | 443 | 7,400 | 443 |
| 2022-08-25 | 441 | 444 | 436 | 442 | 4,900 | 442 |
| 2022-08-24 | 446 | 446 | 434 | 440 | 5,600 | 440 |
| 2022-08-23 | 441 | 447 | 435 | 446 | 6,000 | 446 |
| 2022-08-22 | 444 | 449 | 434 | 447 | 8,100 | 447 |
| 2022-08-19 | 450 | 451 | 444 | 447 | 10,400 | 447 |
| 2022-08-18 | 441 | 453 | 431 | 453 | 38,800 | 453 |
| 2022-08-17 | 436 | 436 | 421 | 431 | 6,900 | 431 |
| 2022-08-16 | 430 | 436 | 427 | 436 | 9,800 | 436 |
| 2022-08-15 | 422 | 434 | 422 | 430 | 13,900 | 430 |
| 2022-08-12 | 418 | 422 | 418 | 422 | 6,500 | 422 |
| 2022-08-10 | 417 | 422 | 417 | 419 | 2,100 | 419 |
| 2022-08-09 | 420 | 423 | 419 | 422 | 5,200 | 422 |
| 2022-08-08 | 419 | 421 | 418 | 419 | 7,000 | 419 |
| 2022-08-05 | 419 | 423 | 418 | 422 | 4,400 | 422 |
| 2022-08-04 | 428 | 434 | 419 | 419 | 12,400 | 419 |
| 2022-08-03 | 433 | 437 | 425 | 433 | 12,400 | 433 |
| 2022-08-02 | 443 | 443 | 433 | 435 | 3,300 | 435 |
| 2022-08-01 | 431 | 435 | 429 | 435 | 7,800 | 435 |
| 2022-07-29 | 420 | 431 | 419 | 431 | 8,400 | 431 |
| 2022-07-28 | 426 | 426 | 417 | 424 | 10,400 | 424 |
| 2022-07-27 | 421 | 428 | 418 | 426 | 9,700 | 426 |
| 2022-07-26 | 436 | 436 | 424 | 428 | 20,700 | 428 |
| 2022-07-25 | 434 | 443 | 430 | 436 | 14,600 | 436 |
| 2022-07-22 | 450 | 456 | 440 | 447 | 15,700 | 447 |
| 2022-07-21 | 455 | 455 | 452 | 452 | 1,500 | 452 |
| 2022-07-20 | 450 | 458 | 449 | 455 | 8,600 | 455 |
| 2022-07-19 | 465 | 465 | 450 | 450 | 8,300 | 450 |
| 2022-07-15 | 482 | 482 | 465 | 467 | 9,300 | 467 |
| 2022-07-14 | 480 | 484 | 480 | 482 | 8,600 | 482 |
| 2022-07-13 | 496 | 496 | 476 | 493 | 4,600 | 493 |
| 2022-07-12 | 500 | 500 | 491 | 494 | 5,200 | 494 |
| 2022-07-11 | 499 | 513 | 496 | 506 | 20,200 | 506 |
| 2022-07-08 | 543 | 551 | 543 | 549 | 10,400 | 549 |
| 2022-07-07 | 522 | 540 | 522 | 536 | 2,300 | 536 |
| 2022-07-06 | 515 | 526 | 515 | 525 | 1,400 | 525 |
| 2022-07-05 | 521 | 521 | 515 | 515 | 800 | 515 |
| 2022-07-04 | 510 | 517 | 510 | 512 | 1,500 | 512 |
| 2022-07-01 | 515 | 515 | 510 | 510 | 200 | 510 |
| 2022-06-30 | 508 | 514 | 508 | 514 | 800 | 514 |
| 2022-06-29 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2022-06-28 | 519 | 519 | 509 | 509 | 2,000 | 509 |
| 2022-06-27 | 505 | 510 | 505 | 509 | 2,100 | 509 |
| 2022-06-24 | 497 | 505 | 497 | 505 | 2,600 | 505 |
| 2022-06-23 | 497 | 497 | 497 | 497 | 400 | 497 |
| 2022-06-22 | 497 | 500 | 495 | 500 | 2,100 | 500 |
| 2022-06-21 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2022-06-20 | 498 | 519 | 496 | 510 | 1,600 | 510 |
| 2022-06-17 | 510 | 510 | 500 | 500 | 2,500 | 500 |
| 2022-06-16 | 507 | 507 | 504 | 504 | 900 | 504 |
| 2022-06-15 | - | - | - | 493 | - | 493 |
| 2022-06-14 | 499 | 499 | 493 | 493 | 600 | 493 |
| 2022-06-13 | 505 | 505 | 496 | 497 | 3,500 | 497 |
| 2022-06-10 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2022-06-09 | - | - | - | 505 | - | 505 |
| 2022-06-08 | 505 | 505 | 488 | 505 | 4,300 | 505 |
| 2022-06-07 | 504 | 509 | 501 | 501 | 700 | 501 |
| 2022-06-06 | - | - | - | 505 | - | 505 |
| 2022-06-03 | 510 | 510 | 505 | 505 | 1,200 | 505 |
| 2022-06-02 | 496 | 510 | 490 | 510 | 6,000 | 510 |
| 2022-06-01 | 513 | 514 | 510 | 510 | 1,200 | 510 |
| 2022-05-31 | 518 | 518 | 510 | 510 | 400 | 510 |
| 2022-05-30 | 513 | 530 | 513 | 519 | 1,500 | 519 |
| 2022-05-27 | 538 | 538 | 521 | 521 | 1,800 | 521 |
| 2022-05-26 | 520 | 527 | 520 | 526 | 1,400 | 526 |
| 2022-05-25 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2022-05-24 | 519 | 520 | 516 | 516 | 400 | 516 |
| 2022-05-23 | 525 | 539 | 517 | 517 | 1,400 | 517 |
| 2022-05-20 | 510 | 519 | 510 | 519 | 1,400 | 519 |
| 2022-05-19 | 518 | 525 | 518 | 518 | 600 | 518 |
| 2022-05-18 | 527 | 529 | 527 | 528 | 900 | 528 |
| 2022-05-17 | 511 | 537 | 511 | 528 | 1,000 | 528 |
| 2022-05-16 | 514 | 537 | 510 | 537 | 4,200 | 537 |
| 2022-05-13 | 500 | 507 | 500 | 506 | 1,800 | 506 |
| 2022-05-12 | 498 | 505 | 498 | 500 | 1,500 | 500 |
| 2022-05-11 | 500 | 500 | 498 | 498 | 300 | 498 |
| 2022-05-10 | 501 | 501 | 498 | 500 | 500 | 500 |
| 2022-05-09 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2022-05-06 | 505 | 505 | 497 | 503 | 1,500 | 503 |
| 2022-05-02 | 503 | 503 | 481 | 500 | 2,600 | 500 |
| 2022-04-28 | - | - | - | 511 | - | 511 |
| 2022-04-27 | 512 | 519 | 511 | 511 | 600 | 511 |
| 2022-04-26 | 513 | 519 | 513 | 514 | 2,000 | 514 |
| 2022-04-25 | 513 | 514 | 511 | 513 | 600 | 513 |
| 2022-04-22 | 519 | 519 | 511 | 511 | 1,200 | 511 |
| 2022-04-21 | 517 | 521 | 516 | 521 | 2,900 | 521 |
| 2022-04-20 | 513 | 520 | 513 | 516 | 2,400 | 516 |
| 2022-04-19 | 513 | 518 | 511 | 516 | 1,600 | 516 |
| 2022-04-18 | 519 | 519 | 513 | 517 | 1,600 | 517 |
| 2022-04-15 | 513 | 513 | 511 | 511 | 800 | 511 |
| 2022-04-14 | 518 | 518 | 509 | 510 | 2,200 | 510 |
| 2022-04-13 | 518 | 518 | 500 | 510 | 6,900 | 510 |
| 2022-04-12 | 502 | 513 | 495 | 508 | 4,400 | 508 |
| 2022-04-11 | 509 | 520 | 481 | 507 | 21,000 | 507 |
| 2022-04-08 | 492 | 520 | 492 | 519 | 21,100 | 519 |
| 2022-04-07 | 489 | 489 | 480 | 482 | 1,700 | 482 |
| 2022-04-06 | 487 | 493 | 483 | 493 | 2,800 | 493 |
| 2022-04-05 | 493 | 500 | 492 | 500 | 6,500 | 500 |
| 2022-04-04 | 489 | 493 | 488 | 490 | 3,500 | 490 |
| 2022-04-01 | 477 | 484 | 474 | 481 | 1,900 | 481 |
| 2022-03-31 | 460 | 475 | 456 | 475 | 3,600 | 475 |
| 2022-03-30 | 462 | 462 | 452 | 460 | 2,300 | 460 |
| 2022-03-29 | 482 | 482 | 457 | 462 | 7,100 | 462 |
| 2022-03-28 | 459 | 468 | 459 | 468 | 6,500 | 468 |
| 2022-03-25 | 450 | 459 | 450 | 459 | 3,300 | 459 |
| 2022-03-24 | 453 | 462 | 450 | 450 | 5,400 | 450 |
| 2022-03-23 | 437 | 451 | 437 | 446 | 5,900 | 446 |
| 2022-03-22 | 413 | 442 | 413 | 423 | 14,100 | 423 |
| 2022-03-18 | 407 | 412 | 407 | 411 | 1,300 | 411 |
| 2022-03-17 | 407 | 412 | 403 | 408 | 2,900 | 408 |
| 2022-03-16 | 403 | 407 | 400 | 402 | 4,000 | 402 |
| 2022-03-15 | 425 | 425 | 396 | 396 | 10,800 | 396 |
| 2022-03-14 | 400 | 407 | 400 | 407 | 400 | 407 |
| 2022-03-11 | 398 | 405 | 398 | 405 | 2,000 | 405 |
| 2022-03-10 | 396 | 406 | 394 | 398 | 7,800 | 398 |
| 2022-03-09 | 403 | 406 | 396 | 396 | 8,600 | 396 |
| 2022-03-08 | 416 | 416 | 406 | 409 | 8,100 | 409 |
| 2022-03-07 | 409 | 417 | 409 | 411 | 3,500 | 411 |
| 2022-03-04 | 440 | 440 | 414 | 414 | 11,400 | 414 |
| 2022-03-03 | 445 | 445 | 432 | 438 | 9,200 | 438 |
| 2022-03-02 | 440 | 444 | 440 | 444 | 1,600 | 444 |
| 2022-03-01 | 449 | 449 | 440 | 440 | 1,600 | 440 |
| 2022-02-28 | 435 | 450 | 433 | 436 | 4,100 | 436 |
| 2022-02-25 | 428 | 441 | 427 | 433 | 9,200 | 433 |
| 2022-02-24 | 455 | 455 | 441 | 444 | 5,700 | 444 |
| 2022-02-22 | 463 | 463 | 449 | 457 | 6,900 | 457 |
| 2022-02-21 | 467 | 479 | 463 | 463 | 9,500 | 463 |
| 2022-02-18 | 471 | 472 | 467 | 467 | 6,700 | 467 |
| 2022-02-17 | 475 | 482 | 472 | 481 | 1,000 | 481 |
| 2022-02-16 | 476 | 476 | 471 | 475 | 4,000 | 475 |
| 2022-02-15 | 472 | 480 | 472 | 476 | 2,200 | 476 |
| 2022-02-14 | 486 | 486 | 465 | 471 | 8,100 | 471 |
| 2022-02-10 | 491 | 498 | 487 | 490 | 5,100 | 490 |
| 2022-02-09 | 500 | 500 | 485 | 486 | 3,500 | 486 |
| 2022-02-08 | 496 | 500 | 494 | 498 | 1,000 | 498 |
| 2022-02-07 | 503 | 503 | 496 | 496 | 900 | 496 |
| 2022-02-04 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2022-02-03 | 494 | 504 | 493 | 504 | 3,100 | 504 |
| 2022-02-02 | 497 | 498 | 486 | 494 | 3,000 | 494 |
| 2022-02-01 | 487 | 495 | 487 | 492 | 1,400 | 492 |
| 2022-01-31 | 477 | 499 | 477 | 488 | 3,200 | 488 |
| 2022-01-28 | 485 | 485 | 472 | 484 | 1,500 | 484 |
| 2022-01-27 | 502 | 502 | 470 | 470 | 8,200 | 470 |
| 2022-01-26 | 502 | 505 | 502 | 502 | 1,300 | 502 |
| 2022-01-25 | 507 | 509 | 502 | 502 | 1,000 | 502 |
| 2022-01-24 | 503 | 507 | 501 | 507 | 700 | 507 |
| 2022-01-21 | 506 | 508 | 504 | 508 | 1,700 | 508 |
| 2022-01-20 | 505 | 509 | 505 | 509 | 2,100 | 509 |
| 2022-01-19 | 510 | 510 | 507 | 507 | 1,400 | 507 |
| 2022-01-18 | 510 | 516 | 510 | 515 | 1,100 | 515 |
| 2022-01-17 | 517 | 517 | 512 | 512 | 1,400 | 512 |
| 2022-01-14 | 516 | 517 | 511 | 517 | 1,400 | 517 |
| 2022-01-13 | 517 | 517 | 511 | 516 | 5,300 | 516 |
| 2022-01-12 | 531 | 540 | 517 | 517 | 25,300 | 517 |
| 2022-01-11 | 563 | 572 | 540 | 571 | 25,500 | 571 |
| 2022-01-07 | 565 | 565 | 558 | 565 | 3,200 | 565 |
| 2022-01-06 | 560 | 571 | 550 | 566 | 3,600 | 566 |
| 2022-01-05 | 583 | 583 | 568 | 570 | 3,900 | 570 |
| 2022-01-04 | 575 | 582 | 575 | 581 | 4,600 | 581 |
分割・併合履歴 ： [2005-02-23]1株→2株
