京進(4735)の株価時系列情報
京進(4735)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 279 | 285 | 267 | 267 | 2,900 |
2007/12/27 | 260 | 275 | 260 | 260 | 5,800 |
2007/12/26 | 257 | 257 | 253 | 253 | 1,800 |
2007/12/25 | 251 | 255 | 251 | 253 | 3,300 |
2007/12/21 | 259 | 269 | 251 | 251 | 7,800 |
2007/12/20 | 261 | 261 | 259 | 259 | 200 |
2007/12/19 | 261 | 261 | 261 | 261 | 500 |
2007/12/17 | 278 | 278 | 270 | 270 | 2,400 |
2007/12/14 | 271 | 276 | 271 | 276 | 1,500 |
2007/12/13 | 291 | 291 | 291 | 291 | 6,300 |
2007/12/12 | 290 | 294 | 283 | 283 | 6,300 |
2007/12/11 | 260 | 275 | 260 | 275 | 1,400 |
2007/12/10 | 261 | 261 | 255 | 255 | 3,500 |
2007/12/07 | 257 | 269 | 257 | 269 | 2,900 |
2007/12/06 | 256 | 270 | 256 | 260 | 3,300 |
2007/12/05 | 251 | 262 | 250 | 255 | 10,100 |
2007/12/04 | 270 | 270 | 260 | 265 | 3,500 |
2007/12/03 | 287 | 287 | 280 | 280 | 2,200 |
2007/11/30 | 287 | 287 | 287 | 287 | 1,800 |
2007/11/29 | 280 | 288 | 280 | 288 | 1,000 |
2007/11/28 | 283 | 288 | 282 | 282 | 3,700 |
2007/11/27 | 300 | 300 | 300 | 300 | 200 |
2007/11/26 | 300 | 300 | 300 | 300 | 4,200 |
2007/11/20 | 280 | 300 | 280 | 300 | 2,100 |
2007/11/19 | 285 | 285 | 281 | 281 | 1,000 |
2007/11/16 | 300 | 300 | 300 | 300 | 400 |
2007/11/15 | 300 | 301 | 300 | 301 | 3,200 |
2007/11/14 | 300 | 300 | 300 | 300 | 100 |
2007/11/13 | 300 | 301 | 270 | 301 | 1,400 |
2007/11/09 | 301 | 301 | 301 | 301 | 100 |
2007/11/08 | 306 | 306 | 305 | 305 | 400 |
2007/11/07 | 307 | 311 | 307 | 311 | 900 |
2007/11/06 | 306 | 309 | 306 | 309 | 300 |
2007/11/05 | 310 | 310 | 310 | 310 | 600 |
2007/11/02 | 306 | 310 | 306 | 310 | 500 |
2007/11/01 | 312 | 312 | 312 | 312 | 300 |
2007/10/31 | 305 | 312 | 305 | 312 | 200 |
2007/10/30 | 304 | 315 | 304 | 315 | 1,200 |
2007/10/29 | 322 | 322 | 322 | 322 | 1,800 |
2007/10/26 | 301 | 313 | 300 | 313 | 3,100 |
2007/10/25 | 305 | 305 | 300 | 300 | 5,300 |
2007/10/24 | 306 | 309 | 306 | 309 | 300 |
2007/10/23 | 320 | 320 | 302 | 302 | 3,100 |
2007/10/22 | 321 | 321 | 321 | 321 | 200 |
2007/10/19 | 329 | 329 | 329 | 329 | 200 |
2007/10/18 | 320 | 320 | 320 | 320 | 600 |
2007/10/17 | 330 | 330 | 320 | 320 | 3,500 |
2007/10/16 | 330 | 330 | 330 | 330 | 600 |
2007/10/15 | 335 | 335 | 330 | 330 | 4,700 |
2007/10/12 | 330 | 336 | 330 | 336 | 200 |
2007/10/11 | 335 | 335 | 335 | 335 | 200 |
2007/10/09 | 340 | 340 | 340 | 340 | 100 |
2007/10/05 | 322 | 325 | 322 | 325 | 200 |
2007/10/04 | 328 | 330 | 328 | 330 | 500 |
2007/10/03 | 313 | 328 | 313 | 328 | 14,100 |
2007/10/02 | 323 | 323 | 323 | 323 | 600 |
2007/10/01 | 325 | 325 | 323 | 323 | 200 |
2007/09/28 | 321 | 328 | 321 | 325 | 1,400 |
2007/09/27 | 335 | 335 | 325 | 325 | 4,000 |
2007/09/26 | 321 | 326 | 320 | 326 | 3,300 |
2007/09/25 | 330 | 330 | 320 | 320 | 2,200 |
2007/09/21 | 325 | 335 | 325 | 330 | 4,500 |
2007/09/20 | 330 | 335 | 326 | 326 | 1,300 |
2007/09/18 | 334 | 348 | 326 | 326 | 2,900 |
2007/09/14 | 348 | 348 | 325 | 334 | 2,400 |
2007/09/13 | 364 | 364 | 355 | 355 | 1,500 |
2007/09/12 | 380 | 380 | 377 | 377 | 2,400 |
2007/09/11 | 380 | 380 | 380 | 380 | 100 |
2007/09/10 | 366 | 376 | 366 | 376 | 600 |
2007/09/06 | 366 | 366 | 366 | 366 | 800 |
2007/09/04 | 400 | 400 | 400 | 400 | 500 |
2007/09/03 | 387 | 387 | 382 | 382 | 1,000 |
2007/08/29 | 412 | 412 | 387 | 387 | 1,100 |
2007/08/28 | 400 | 400 | 400 | 400 | 2,100 |
2007/08/27 | 386 | 389 | 386 | 389 | 1,200 |
2007/08/24 | 386 | 387 | 386 | 386 | 800 |
2007/08/22 | 394 | 394 | 394 | 394 | 300 |
2007/08/21 | 399 | 399 | 399 | 399 | 100 |
2007/08/17 | 400 | 400 | 400 | 400 | 5,000 |
2007/08/16 | 412 | 412 | 400 | 400 | 2,500 |
2007/08/15 | 403 | 403 | 400 | 400 | 200 |
2007/08/14 | 402 | 402 | 400 | 400 | 4,000 |
2007/08/09 | 404 | 404 | 404 | 404 | 100 |
2007/08/08 | 395 | 395 | 395 | 395 | 2,200 |
2007/08/07 | 380 | 383 | 375 | 378 | 4,900 |
2007/08/06 | 418 | 418 | 394 | 405 | 5,000 |
2007/08/03 | 418 | 418 | 418 | 418 | 100 |
2007/08/02 | 406 | 406 | 406 | 406 | 100 |
2007/07/30 | 420 | 420 | 420 | 420 | 300 |
2007/07/27 | 415 | 416 | 415 | 415 | 3,200 |
2007/07/26 | 402 | 403 | 402 | 403 | 500 |
2007/07/25 | 402 | 405 | 402 | 402 | 500 |
2007/07/24 | 405 | 405 | 405 | 405 | 200 |
2007/07/23 | 405 | 405 | 402 | 402 | 300 |
2007/07/20 | 404 | 404 | 403 | 403 | 600 |
2007/07/19 | 415 | 415 | 409 | 409 | 1,100 |
2007/07/18 | 420 | 420 | 420 | 420 | 400 |
2007/07/17 | 419 | 419 | 419 | 419 | 1,000 |
2007/07/13 | 419 | 419 | 419 | 419 | 100 |
2007/07/12 | 410 | 419 | 410 | 419 | 200 |
2007/07/11 | 403 | 406 | 403 | 403 | 1,800 |
2007/07/10 | 420 | 420 | 420 | 420 | 1,600 |
2007/07/09 | 419 | 419 | 419 | 419 | 100 |
2007/07/05 | 412 | 418 | 411 | 418 | 500 |
2007/07/04 | 420 | 420 | 420 | 420 | 300 |
2007/07/03 | 415 | 420 | 414 | 414 | 300 |
2007/07/02 | 414 | 414 | 414 | 414 | 200 |
2007/06/29 | 411 | 411 | 411 | 411 | 100 |
2007/06/27 | 422 | 422 | 422 | 422 | 1,900 |
2007/06/26 | 410 | 412 | 410 | 410 | 2,100 |
2007/06/25 | 415 | 415 | 410 | 410 | 800 |
2007/06/22 | 408 | 418 | 408 | 415 | 2,100 |
2007/06/18 | 414 | 418 | 408 | 408 | 400 |
2007/06/15 | 414 | 414 | 414 | 414 | 1,200 |
2007/06/14 | 414 | 414 | 414 | 414 | 500 |
2007/06/13 | 406 | 413 | 406 | 413 | 200 |
2007/06/11 | 419 | 419 | 405 | 405 | 10,200 |
2007/06/08 | 419 | 419 | 419 | 419 | 100 |
2007/06/07 | 422 | 422 | 422 | 422 | 6,300 |
2007/06/06 | 396 | 410 | 396 | 410 | 300 |
2007/06/05 | 410 | 410 | 395 | 395 | 1,400 |
2007/06/04 | 414 | 414 | 405 | 410 | 500 |
2007/06/01 | 405 | 406 | 405 | 405 | 1,800 |
2007/05/31 | 387 | 394 | 387 | 394 | 1,900 |
2007/05/30 | 385 | 387 | 385 | 387 | 200 |
2007/05/29 | 400 | 400 | 390 | 390 | 4,700 |
2007/05/28 | 381 | 389 | 381 | 389 | 300 |
2007/05/25 | 381 | 381 | 380 | 380 | 200 |
2007/05/23 | 386 | 395 | 385 | 395 | 1,400 |
2007/05/22 | 401 | 401 | 390 | 390 | 400 |
2007/05/21 | 421 | 421 | 421 | 421 | 3,000 |
2007/05/18 | 404 | 404 | 380 | 380 | 1,200 |
2007/05/17 | 400 | 409 | 400 | 406 | 1,300 |
2007/05/16 | 396 | 396 | 394 | 396 | 800 |
2007/05/15 | 385 | 385 | 385 | 385 | 1,200 |
2007/05/14 | 380 | 385 | 380 | 385 | 200 |
2007/05/11 | 383 | 383 | 380 | 380 | 2,100 |
2007/05/10 | 398 | 398 | 398 | 398 | 100 |
2007/05/08 | 400 | 400 | 395 | 395 | 300 |
2007/05/07 | 395 | 396 | 395 | 396 | 400 |
2007/05/02 | 395 | 395 | 395 | 395 | 500 |
2007/05/01 | 389 | 399 | 389 | 390 | 1,600 |
2007/04/27 | 368 | 378 | 368 | 378 | 1,500 |
2007/04/26 | 356 | 366 | 356 | 358 | 600 |
2007/04/25 | 365 | 365 | 351 | 354 | 4,900 |
2007/04/24 | 371 | 371 | 366 | 370 | 5,500 |
2007/04/23 | 375 | 380 | 371 | 378 | 7,500 |
2007/04/20 | 380 | 384 | 373 | 374 | 3,400 |
2007/04/19 | 382 | 385 | 375 | 376 | 2,000 |
2007/04/18 | 380 | 389 | 376 | 382 | 5,200 |
2007/04/17 | 380 | 398 | 379 | 380 | 7,100 |
2007/04/16 | 377 | 400 | 370 | 400 | 11,700 |
2007/04/13 | 414 | 423 | 361 | 366 | 17,400 |
2007/04/12 | 420 | 425 | 420 | 425 | 400 |
2007/04/11 | 420 | 425 | 410 | 425 | 3,500 |
2007/04/10 | 416 | 429 | 416 | 429 | 1,100 |
2007/04/09 | 423 | 423 | 421 | 421 | 8,800 |
2007/04/06 | 423 | 428 | 423 | 428 | 300 |
2007/04/04 | 434 | 434 | 422 | 432 | 1,500 |
2007/04/03 | 430 | 432 | 430 | 432 | 300 |
2007/03/30 | 425 | 425 | 425 | 425 | 100 |
2007/03/29 | 424 | 434 | 424 | 424 | 2,100 |
2007/03/28 | 431 | 439 | 431 | 439 | 300 |
2007/03/27 | 448 | 448 | 448 | 448 | 3,200 |
2007/03/26 | 437 | 437 | 435 | 435 | 500 |
2007/03/23 | 421 | 433 | 421 | 431 | 600 |
2007/03/22 | 434 | 434 | 431 | 431 | 900 |
2007/03/20 | 431 | 431 | 431 | 431 | 400 |
2007/03/19 | 435 | 435 | 421 | 431 | 1,500 |
2007/03/16 | 437 | 437 | 412 | 437 | 4,400 |
2007/03/15 | 415 | 432 | 415 | 432 | 1,100 |
2007/03/14 | 425 | 439 | 410 | 412 | 5,100 |
2007/03/13 | 435 | 438 | 435 | 438 | 1,100 |
2007/03/12 | 439 | 439 | 434 | 439 | 900 |
2007/03/09 | 436 | 440 | 431 | 440 | 1,600 |
2007/03/08 | 438 | 453 | 423 | 451 | 3,400 |
2007/03/07 | 425 | 485 | 425 | 430 | 17,100 |
2007/03/06 | 417 | 417 | 417 | 417 | 700 |
2007/03/05 | 423 | 423 | 420 | 420 | 1,200 |
2007/03/02 | 421 | 433 | 420 | 423 | 2,100 |
2007/03/01 | 422 | 436 | 421 | 426 | 4,500 |
2007/02/28 | 427 | 447 | 417 | 439 | 3,000 |
2007/02/27 | 440 | 440 | 427 | 427 | 4,000 |
2007/02/26 | 427 | 429 | 427 | 429 | 2,400 |
2007/02/23 | 426 | 429 | 426 | 427 | 1,700 |
2007/02/22 | 432 | 437 | 430 | 430 | 1,300 |
2007/02/21 | 441 | 441 | 440 | 440 | 1,000 |
2007/02/20 | 430 | 440 | 430 | 440 | 600 |
2007/02/19 | 445 | 445 | 430 | 431 | 2,900 |
2007/02/16 | 439 | 439 | 437 | 439 | 1,300 |
2007/02/15 | 437 | 438 | 437 | 437 | 1,400 |
2007/02/14 | 436 | 439 | 436 | 437 | 500 |
2007/02/13 | 440 | 440 | 440 | 440 | 700 |
2007/02/09 | 435 | 450 | 430 | 442 | 6,000 |
2007/02/08 | 425 | 425 | 425 | 425 | 800 |
2007/02/07 | 422 | 422 | 422 | 422 | 300 |
2007/02/06 | 420 | 420 | 416 | 419 | 700 |
2007/02/02 | 420 | 420 | 411 | 413 | 1,400 |
2007/02/01 | 421 | 421 | 420 | 420 | 700 |
2007/01/31 | 434 | 434 | 420 | 420 | 200 |
2007/01/30 | 415 | 420 | 414 | 420 | 1,200 |
2007/01/29 | 413 | 418 | 413 | 413 | 4,700 |
2007/01/26 | 439 | 439 | 438 | 438 | 3,400 |
2007/01/25 | 439 | 439 | 439 | 439 | 300 |
2007/01/24 | 435 | 438 | 435 | 438 | 2,500 |
2007/01/23 | 430 | 436 | 430 | 433 | 1,100 |
2007/01/22 | 426 | 432 | 426 | 426 | 8,500 |
2007/01/19 | 438 | 444 | 438 | 444 | 1,800 |
2007/01/18 | 440 | 440 | 438 | 438 | 3,700 |
2007/01/17 | 431 | 433 | 430 | 433 | 1,900 |
2007/01/16 | 430 | 430 | 421 | 430 | 6,200 |
2007/01/15 | 400 | 420 | 400 | 420 | 2,100 |
2007/01/12 | 391 | 400 | 391 | 400 | 1,200 |
2007/01/11 | 400 | 400 | 386 | 391 | 3,400 |
2007/01/10 | 395 | 395 | 394 | 394 | 400 |
2007/01/09 | 390 | 390 | 386 | 386 | 1,200 |
2007/01/05 | 372 | 395 | 372 | 395 | 2,700 |
2007/01/04 | 375 | 375 | 371 | 371 | 1,200 |