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 |
|---|---|---|---|---|---|
| 2003/12/29 | 465 | 465 | 458 | 458 | 2,300 |
| 2003/12/26 | 440 | 440 | 440 | 440 | 100 |
| 2003/12/24 | 445 | 445 | 440 | 440 | 33,000 |
| 2003/12/16 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/12/15 | 448 | 448 | 448 | 448 | 3,000 |
| 2003/12/11 | 448 | 448 | 448 | 448 | 6,900 |
| 2003/12/08 | 448 | 448 | 448 | 448 | 200 |
| 2003/12/04 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/12/03 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/12/02 | 448 | 448 | 448 | 448 | 1,400 |
| 2003/11/26 | 448 | 448 | 448 | 448 | 2,500 |
| 2003/11/25 | 444 | 448 | 444 | 448 | 200 |
| 2003/11/19 | 431 | 435 | 431 | 435 | 500 |
| 2003/11/18 | 400 | 402 | 400 | 402 | 1,200 |
| 2003/11/17 | 451 | 451 | 450 | 450 | 2,500 |
| 2003/11/13 | 450 | 450 | 450 | 450 | 500 |
| 2003/11/12 | 450 | 450 | 450 | 450 | 600 |
| 2003/11/10 | 470 | 470 | 470 | 470 | 600 |
| 2003/11/07 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/11/06 | 475 | 475 | 475 | 475 | 500 |
| 2003/11/05 | 474 | 475 | 474 | 475 | 2,500 |
| 2003/10/31 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/29 | 441 | 455 | 441 | 455 | 4,500 |
| 2003/10/28 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/10/27 | 475 | 476 | 475 | 476 | 3,300 |
| 2003/10/24 | 476 | 477 | 475 | 475 | 700 |
| 2003/10/23 | 489 | 489 | 489 | 489 | 100 |
| 2003/10/21 | 480 | 500 | 480 | 500 | 700 |
| 2003/10/20 | 475 | 475 | 475 | 475 | 600 |
| 2003/10/17 | 451 | 475 | 451 | 475 | 3,400 |
| 2003/10/16 | 446 | 446 | 445 | 446 | 2,500 |
| 2003/10/15 | 447 | 449 | 446 | 446 | 4,500 |
| 2003/10/14 | 440 | 449 | 440 | 449 | 3,800 |
| 2003/10/10 | 450 | 450 | 440 | 440 | 2,000 |
| 2003/10/09 | 451 | 451 | 450 | 450 | 1,500 |
| 2003/10/08 | 451 | 451 | 450 | 450 | 2,500 |
| 2003/10/07 | 450 | 450 | 450 | 450 | 100 |
| 2003/10/06 | 450 | 450 | 442 | 445 | 8,200 |
| 2003/10/03 | 451 | 451 | 440 | 440 | 3,600 |
| 2003/09/29 | 451 | 451 | 450 | 450 | 1,700 |
| 2003/09/26 | 450 | 450 | 450 | 450 | 3,600 |
| 2003/09/25 | 450 | 450 | 450 | 450 | 800 |
| 2003/09/22 | 451 | 451 | 450 | 450 | 2,000 |
| 2003/09/18 | 460 | 460 | 460 | 460 | 2,100 |
| 2003/09/17 | 460 | 460 | 460 | 460 | 500 |
| 2003/09/16 | 450 | 450 | 450 | 450 | 1,400 |
| 2003/09/12 | 450 | 450 | 450 | 450 | 500 |
| 2003/09/11 | 455 | 455 | 455 | 455 | 100 |
| 2003/09/10 | 450 | 450 | 441 | 441 | 4,100 |
| 2003/09/08 | 460 | 460 | 460 | 460 | 100 |
| 2003/09/05 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/09/03 | 460 | 460 | 460 | 460 | 100 |
| 2003/09/02 | 460 | 460 | 430 | 430 | 2,000 |
| 2003/08/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/26 | 470 | 470 | 469 | 469 | 2,200 |
| 2003/08/25 | 473 | 473 | 469 | 469 | 200 |
| 2003/08/22 | 500 | 500 | 480 | 480 | 200 |
| 2003/08/21 | 535 | 535 | 500 | 500 | 300 |
| 2003/08/18 | 472 | 472 | 470 | 470 | 1,000 |
| 2003/08/15 | 473 | 473 | 470 | 470 | 2,400 |
| 2003/08/13 | 473 | 473 | 473 | 473 | 400 |
| 2003/08/11 | 473 | 473 | 473 | 473 | 1,000 |
| 2003/08/08 | 473 | 473 | 473 | 473 | 500 |
| 2003/08/07 | 473 | 490 | 473 | 474 | 4,100 |
| 2003/08/06 | 472 | 472 | 472 | 472 | 2,000 |
| 2003/08/04 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/08/01 | 470 | 470 | 470 | 470 | 1,500 |
| 2003/07/31 | 472 | 472 | 469 | 469 | 1,700 |
| 2003/07/30 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/07/29 | 469 | 469 | 469 | 469 | 2,000 |
| 2003/07/28 | 470 | 470 | 465 | 465 | 2,400 |
| 2003/07/24 | 467 | 467 | 465 | 465 | 1,000 |
| 2003/07/23 | 469 | 469 | 467 | 467 | 1,600 |
| 2003/07/22 | 467 | 467 | 467 | 467 | 1,000 |
| 2003/07/16 | 473 | 473 | 465 | 465 | 3,200 |
| 2003/07/15 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/07/14 | 462 | 462 | 462 | 462 | 400 |
| 2003/07/11 | 462 | 462 | 462 | 462 | 5,100 |
| 2003/07/09 | 465 | 465 | 460 | 460 | 900 |
| 2003/07/08 | 470 | 470 | 465 | 465 | 1,000 |
| 2003/07/04 | 469 | 470 | 469 | 470 | 1,500 |
| 2003/07/01 | 455 | 455 | 455 | 455 | 1,500 |
| 2003/06/26 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/06/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/06/16 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/06/13 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/06/12 | 505 | 505 | 505 | 505 | 5,000 |
| 2003/06/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/06/05 | 488 | 488 | 488 | 488 | 2,000 |
| 2003/06/04 | 474 | 474 | 474 | 474 | 1,000 |
| 2003/06/03 | 461 | 461 | 461 | 461 | 2,000 |
| 2003/06/02 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/05/28 | 430 | 435 | 430 | 435 | 5,000 |
| 2003/05/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/16 | 439 | 439 | 424 | 424 | 4,000 |
| 2003/05/15 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/05/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/09 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/04/30 | 443 | 443 | 443 | 443 | 3,000 |
| 2003/04/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/04/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/04/21 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/04/16 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/04/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/04/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/03 | 440 | 440 | 380 | 380 | 2,000 |
| 2003/03/26 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/03/17 | 458 | 458 | 458 | 458 | 2,000 |
| 2003/02/27 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/02/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/02/19 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/02/18 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/02/03 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/01/30 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/01/29 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/01/28 | 477 | 477 | 477 | 477 | 2,000 |
| 2003/01/21 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/01/17 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/01/15 | 448 | 448 | 448 | 448 | 2,000 |