キングジム(7962)の株価時系列情報
キングジム(7962)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 |
---|---|---|---|---|---|
2001/12/28 | 610 | 610 | 610 | 610 | 2,000 |
2001/12/26 | 640 | 640 | 640 | 640 | 5,000 |
2001/12/25 | 658 | 658 | 640 | 640 | 2,000 |
2001/12/21 | 647 | 647 | 625 | 625 | 13,000 |
2001/12/20 | 617 | 617 | 617 | 617 | 1,000 |
2001/12/19 | 648 | 648 | 615 | 615 | 3,000 |
2001/12/18 | 670 | 670 | 650 | 650 | 4,000 |
2001/12/17 | 683 | 683 | 670 | 670 | 6,000 |
2001/12/14 | 699 | 699 | 685 | 690 | 12,000 |
2001/12/13 | 698 | 700 | 698 | 700 | 17,000 |
2001/12/12 | 691 | 700 | 690 | 700 | 3,000 |
2001/12/11 | 700 | 700 | 698 | 700 | 16,000 |
2001/12/10 | 710 | 710 | 710 | 710 | 9,000 |
2001/12/07 | 690 | 690 | 690 | 690 | 1,000 |
2001/12/06 | 690 | 700 | 690 | 700 | 6,000 |
2001/12/05 | 700 | 700 | 700 | 700 | 5,000 |
2001/12/04 | 675 | 675 | 675 | 675 | 5,000 |
2001/12/03 | 675 | 675 | 675 | 675 | 1,000 |
2001/11/30 | 697 | 697 | 671 | 671 | 17,000 |
2001/11/26 | 700 | 700 | 700 | 700 | 5,000 |
2001/11/20 | 685 | 690 | 685 | 690 | 2,000 |
2001/11/19 | 690 | 690 | 690 | 690 | 6,000 |
2001/11/15 | 692 | 692 | 692 | 692 | 4,000 |
2001/11/13 | 666 | 666 | 665 | 665 | 3,000 |
2001/11/12 | 666 | 666 | 666 | 666 | 1,000 |
2001/11/09 | 670 | 670 | 665 | 665 | 2,000 |
2001/11/08 | 670 | 670 | 670 | 670 | 4,000 |
2001/11/07 | 670 | 670 | 665 | 665 | 7,000 |
2001/11/06 | 675 | 675 | 675 | 675 | 1,000 |
2001/11/05 | 660 | 675 | 660 | 675 | 6,000 |
2001/11/01 | 671 | 671 | 670 | 670 | 2,000 |
2001/10/31 | 670 | 670 | 670 | 670 | 1,000 |
2001/10/30 | 675 | 675 | 670 | 670 | 9,000 |
2001/10/29 | 685 | 685 | 685 | 685 | 1,000 |
2001/10/26 | 697 | 697 | 685 | 685 | 6,000 |
2001/10/25 | 667 | 680 | 667 | 680 | 8,000 |
2001/10/24 | 666 | 666 | 666 | 666 | 1,000 |
2001/10/23 | 666 | 666 | 666 | 666 | 1,000 |
2001/10/22 | 698 | 698 | 698 | 698 | 1,000 |
2001/10/19 | 685 | 685 | 658 | 658 | 3,000 |
2001/10/18 | 680 | 680 | 670 | 670 | 2,000 |
2001/10/17 | 652 | 652 | 652 | 652 | 1,000 |
2001/10/16 | 653 | 655 | 653 | 655 | 2,000 |
2001/10/15 | 710 | 710 | 710 | 710 | 9,000 |
2001/10/11 | 650 | 650 | 650 | 650 | 5,000 |
2001/10/09 | 644 | 644 | 644 | 644 | 1,000 |
2001/10/05 | 640 | 640 | 640 | 640 | 1,000 |
2001/10/04 | 636 | 636 | 636 | 636 | 2,000 |
2001/10/03 | 632 | 632 | 632 | 632 | 1,000 |
2001/10/02 | 650 | 650 | 630 | 630 | 3,000 |
2001/10/01 | 630 | 630 | 630 | 630 | 2,000 |
2001/09/27 | 640 | 640 | 630 | 640 | 6,000 |
2001/09/26 | 678 | 678 | 678 | 678 | 16,000 |
2001/09/25 | 620 | 640 | 620 | 630 | 5,000 |
2001/09/21 | 620 | 620 | 620 | 620 | 4,000 |
2001/09/20 | 625 | 625 | 620 | 620 | 5,000 |
2001/09/19 | 626 | 630 | 623 | 623 | 9,000 |
2001/09/18 | 630 | 640 | 630 | 630 | 11,000 |
2001/09/17 | 658 | 658 | 645 | 645 | 6,000 |
2001/09/14 | 610 | 610 | 610 | 610 | 1,000 |
2001/09/13 | 606 | 610 | 606 | 610 | 4,000 |
2001/09/12 | 621 | 621 | 606 | 606 | 18,000 |
2001/09/11 | 620 | 621 | 620 | 621 | 4,000 |
2001/09/10 | 630 | 630 | 630 | 630 | 1,000 |
2001/09/07 | 639 | 640 | 630 | 630 | 24,000 |
2001/09/06 | 641 | 641 | 637 | 637 | 2,000 |
2001/09/05 | 650 | 650 | 650 | 650 | 2,000 |
2001/09/04 | 651 | 651 | 650 | 650 | 4,000 |
2001/08/31 | 670 | 670 | 670 | 670 | 3,000 |
2001/08/29 | 660 | 660 | 660 | 660 | 1,000 |
2001/08/28 | 668 | 670 | 660 | 660 | 4,000 |
2001/08/27 | 670 | 670 | 670 | 670 | 1,000 |
2001/08/24 | 690 | 690 | 690 | 690 | 5,000 |
2001/08/23 | 670 | 675 | 670 | 675 | 5,000 |
2001/08/22 | 661 | 667 | 661 | 666 | 3,000 |
2001/08/21 | 660 | 661 | 660 | 661 | 2,000 |
2001/08/20 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/17 | 690 | 690 | 690 | 690 | 5,000 |
2001/08/16 | 685 | 685 | 685 | 685 | 1,000 |
2001/08/15 | 651 | 662 | 651 | 662 | 5,000 |
2001/08/14 | 689 | 689 | 689 | 689 | 1,000 |
2001/08/13 | 695 | 695 | 680 | 690 | 6,000 |
2001/08/10 | 675 | 675 | 675 | 675 | 4,000 |
2001/08/09 | 675 | 675 | 675 | 675 | 6,000 |
2001/08/08 | 670 | 675 | 670 | 675 | 7,000 |
2001/08/07 | 660 | 670 | 660 | 670 | 3,000 |
2001/08/06 | 660 | 660 | 660 | 660 | 1,000 |
2001/08/03 | 660 | 660 | 660 | 660 | 5,000 |
2001/08/02 | 670 | 670 | 670 | 670 | 3,000 |
2001/08/01 | 670 | 670 | 670 | 670 | 1,000 |
2001/07/31 | 660 | 660 | 660 | 660 | 1,000 |
2001/07/30 | 650 | 660 | 650 | 660 | 4,000 |
2001/07/27 | 677 | 678 | 665 | 678 | 5,000 |
2001/07/26 | 678 | 678 | 678 | 678 | 5,000 |
2001/07/25 | 665 | 665 | 665 | 665 | 1,000 |
2001/07/24 | 671 | 671 | 665 | 665 | 3,000 |
2001/07/23 | 679 | 679 | 679 | 679 | 2,000 |
2001/07/19 | 686 | 687 | 680 | 680 | 19,000 |
2001/07/18 | 687 | 687 | 687 | 687 | 3,000 |
2001/07/17 | 695 | 695 | 687 | 687 | 6,000 |
2001/07/16 | 704 | 704 | 695 | 695 | 7,000 |
2001/07/13 | 690 | 690 | 686 | 686 | 3,000 |
2001/07/12 | 685 | 690 | 685 | 690 | 3,000 |
2001/07/11 | 681 | 681 | 681 | 681 | 1,000 |
2001/07/10 | 689 | 689 | 685 | 685 | 2,000 |
2001/07/09 | 691 | 691 | 690 | 690 | 7,000 |
2001/07/06 | 690 | 690 | 690 | 690 | 1,000 |
2001/07/05 | 705 | 705 | 692 | 692 | 10,000 |
2001/07/04 | 700 | 718 | 700 | 710 | 13,000 |
2001/07/03 | 700 | 710 | 700 | 710 | 10,000 |
2001/07/02 | 700 | 700 | 700 | 700 | 2,000 |
2001/06/29 | 706 | 706 | 696 | 700 | 24,000 |
2001/06/28 | 730 | 730 | 705 | 706 | 37,000 |
2001/06/27 | 738 | 740 | 735 | 740 | 27,000 |
2001/06/26 | 745 | 750 | 738 | 738 | 20,000 |
2001/06/25 | 736 | 738 | 736 | 738 | 12,000 |
2001/06/22 | 735 | 738 | 735 | 736 | 7,000 |
2001/06/21 | 736 | 739 | 735 | 735 | 12,000 |
2001/06/20 | 736 | 740 | 735 | 735 | 9,000 |
2001/06/19 | 735 | 740 | 735 | 735 | 12,000 |
2001/06/18 | 739 | 742 | 735 | 735 | 13,000 |
2001/06/15 | 740 | 741 | 740 | 740 | 10,000 |
2001/06/14 | 799 | 799 | 765 | 767 | 25,000 |
2001/06/13 | 764 | 769 | 764 | 769 | 9,000 |
2001/06/12 | 765 | 766 | 765 | 765 | 5,000 |
2001/06/11 | 770 | 770 | 765 | 765 | 5,000 |
2001/06/08 | 765 | 770 | 765 | 770 | 4,000 |
2001/06/07 | 755 | 765 | 755 | 765 | 2,000 |
2001/06/06 | 750 | 755 | 750 | 755 | 3,000 |
2001/06/05 | 747 | 760 | 747 | 750 | 7,000 |
2001/06/04 | 760 | 761 | 760 | 761 | 3,000 |
2001/06/01 | 744 | 750 | 744 | 750 | 4,000 |
2001/05/31 | 740 | 745 | 740 | 745 | 9,000 |
2001/05/30 | 741 | 744 | 741 | 741 | 3,000 |
2001/05/29 | 745 | 746 | 745 | 745 | 6,000 |
2001/05/28 | 750 | 750 | 745 | 746 | 11,000 |
2001/05/25 | 780 | 780 | 751 | 760 | 10,000 |
2001/05/24 | 740 | 760 | 740 | 760 | 8,000 |
2001/05/23 | 745 | 745 | 740 | 740 | 4,000 |
2001/05/22 | 750 | 750 | 750 | 750 | 4,000 |
2001/05/21 | 740 | 750 | 740 | 750 | 9,000 |
2001/05/18 | 760 | 770 | 758 | 758 | 7,000 |
2001/05/17 | 760 | 761 | 760 | 760 | 3,000 |
2001/05/16 | 760 | 761 | 756 | 761 | 6,000 |
2001/05/15 | 770 | 770 | 770 | 770 | 5,000 |
2001/05/14 | 780 | 780 | 770 | 770 | 14,000 |
2001/05/11 | 784 | 784 | 780 | 780 | 5,000 |
2001/05/10 | 788 | 794 | 780 | 790 | 16,000 |
2001/05/09 | 790 | 790 | 770 | 790 | 15,000 |
2001/05/08 | 747 | 800 | 747 | 790 | 30,000 |
2001/05/07 | 716 | 760 | 716 | 747 | 23,000 |
2001/05/02 | 724 | 724 | 715 | 715 | 7,000 |
2001/05/01 | 715 | 735 | 715 | 725 | 17,000 |
2001/04/27 | 711 | 711 | 710 | 711 | 8,000 |
2001/04/26 | 700 | 711 | 700 | 711 | 32,000 |
2001/04/25 | 682 | 690 | 682 | 690 | 8,000 |
2001/04/24 | 685 | 685 | 685 | 685 | 1,000 |
2001/04/23 | 680 | 688 | 675 | 688 | 20,000 |
2001/04/20 | 677 | 680 | 677 | 680 | 7,000 |
2001/04/19 | 676 | 676 | 675 | 676 | 14,000 |
2001/04/18 | 678 | 680 | 675 | 675 | 6,000 |
2001/04/17 | 678 | 678 | 672 | 678 | 8,000 |
2001/04/16 | 684 | 690 | 678 | 678 | 18,000 |
2001/04/12 | 678 | 678 | 678 | 678 | 1,000 |
2001/04/11 | 679 | 679 | 678 | 679 | 3,000 |
2001/04/10 | 670 | 679 | 670 | 679 | 7,000 |
2001/04/09 | 675 | 675 | 675 | 675 | 6,000 |
2001/04/06 | 680 | 680 | 670 | 679 | 3,000 |
2001/04/05 | 684 | 684 | 680 | 680 | 5,000 |
2001/04/04 | 681 | 684 | 680 | 684 | 6,000 |
2001/04/03 | 680 | 681 | 680 | 681 | 3,000 |
2001/04/02 | 699 | 699 | 699 | 699 | 2,000 |
2001/03/30 | 688 | 688 | 655 | 655 | 5,000 |
2001/03/29 | 689 | 689 | 689 | 689 | 1,000 |
2001/03/28 | 700 | 700 | 650 | 650 | 9,000 |
2001/03/27 | 700 | 700 | 690 | 690 | 8,000 |
2001/03/26 | 700 | 700 | 700 | 700 | 15,000 |
2001/03/23 | 677 | 677 | 650 | 650 | 8,000 |
2001/03/22 | 630 | 670 | 630 | 670 | 11,000 |
2001/03/21 | 620 | 620 | 608 | 608 | 5,000 |
2001/03/19 | 620 | 620 | 620 | 620 | 2,000 |
2001/03/16 | 600 | 601 | 600 | 601 | 6,000 |