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 |
---|---|---|---|---|---|
2002/12/27 | 498 | 498 | 498 | 498 | 2,000 |
2002/12/26 | 498 | 498 | 498 | 498 | 5,000 |
2002/12/25 | 494 | 494 | 490 | 490 | 5,000 |
2002/12/20 | 500 | 500 | 490 | 490 | 3,000 |
2002/12/19 | 506 | 515 | 505 | 515 | 8,000 |
2002/12/18 | 514 | 514 | 510 | 514 | 6,000 |
2002/12/17 | 491 | 500 | 491 | 496 | 5,000 |
2002/12/13 | 532 | 532 | 532 | 532 | 5,000 |
2002/12/12 | 509 | 528 | 508 | 528 | 8,000 |
2002/12/11 | 550 | 550 | 505 | 505 | 12,000 |
2002/12/10 | 495 | 499 | 485 | 485 | 8,000 |
2002/12/09 | 499 | 499 | 480 | 480 | 5,000 |
2002/12/06 | 499 | 499 | 499 | 499 | 2,000 |
2002/12/05 | 498 | 499 | 498 | 499 | 4,000 |
2002/12/04 | 499 | 499 | 499 | 499 | 2,000 |
2002/12/03 | 501 | 501 | 498 | 499 | 5,000 |
2002/12/02 | 503 | 503 | 500 | 500 | 2,000 |
2002/11/29 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/28 | 505 | 513 | 505 | 506 | 3,000 |
2002/11/27 | 513 | 513 | 513 | 513 | 1,000 |
2002/11/26 | 533 | 533 | 513 | 513 | 7,000 |
2002/11/25 | 512 | 513 | 512 | 513 | 3,000 |
2002/11/22 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/20 | 500 | 500 | 500 | 500 | 25,000 |
2002/11/19 | 510 | 510 | 500 | 500 | 3,000 |
2002/11/18 | 510 | 510 | 510 | 510 | 2,000 |
2002/11/15 | 539 | 539 | 520 | 520 | 5,000 |
2002/11/13 | 523 | 530 | 523 | 530 | 2,000 |
2002/11/06 | 520 | 521 | 520 | 521 | 3,000 |
2002/10/30 | 521 | 521 | 520 | 520 | 29,000 |
2002/10/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/28 | 530 | 530 | 520 | 520 | 2,000 |
2002/10/25 | 570 | 570 | 570 | 570 | 5,000 |
2002/10/24 | 535 | 540 | 535 | 540 | 2,000 |
2002/10/21 | 540 | 540 | 540 | 540 | 3,000 |
2002/10/15 | 580 | 580 | 580 | 580 | 9,000 |
2002/10/11 | 521 | 521 | 500 | 511 | 11,000 |
2002/10/10 | 530 | 530 | 526 | 526 | 2,000 |
2002/10/09 | 530 | 530 | 530 | 530 | 4,000 |
2002/10/08 | 540 | 540 | 540 | 540 | 10,000 |
2002/10/07 | 550 | 550 | 540 | 540 | 7,000 |
2002/10/04 | 553 | 553 | 550 | 550 | 2,000 |
2002/10/02 | 570 | 570 | 570 | 570 | 1,000 |
2002/10/01 | 553 | 553 | 553 | 553 | 1,000 |
2002/09/30 | 569 | 569 | 550 | 550 | 6,000 |
2002/09/26 | 620 | 620 | 570 | 570 | 11,000 |
2002/09/25 | 550 | 550 | 550 | 550 | 4,000 |
2002/09/24 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/20 | 555 | 555 | 550 | 550 | 4,000 |
2002/09/19 | 560 | 560 | 555 | 555 | 3,000 |
2002/09/17 | 579 | 579 | 570 | 570 | 8,000 |
2002/09/13 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/12 | 600 | 600 | 600 | 600 | 3,000 |
2002/09/06 | 600 | 600 | 580 | 600 | 4,000 |
2002/09/05 | 600 | 600 | 590 | 600 | 6,000 |
2002/09/04 | 600 | 600 | 600 | 600 | 4,000 |
2002/09/03 | 603 | 603 | 603 | 603 | 2,000 |
2002/09/02 | 604 | 605 | 604 | 605 | 14,000 |
2002/08/30 | 604 | 604 | 604 | 604 | 2,000 |
2002/08/27 | 608 | 608 | 608 | 608 | 1,000 |
2002/08/26 | 608 | 608 | 608 | 608 | 3,000 |
2002/08/23 | 605 | 605 | 605 | 605 | 1,000 |
2002/08/22 | 599 | 600 | 599 | 600 | 3,000 |
2002/08/21 | 600 | 600 | 600 | 600 | 4,000 |
2002/08/20 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/19 | 600 | 600 | 600 | 600 | 107,000 |
2002/08/16 | 610 | 610 | 600 | 600 | 4,000 |
2002/08/15 | 587 | 600 | 587 | 593 | 7,000 |
2002/08/14 | 586 | 588 | 582 | 588 | 7,000 |
2002/08/12 | 585 | 586 | 585 | 586 | 3,000 |
2002/08/09 | 598 | 598 | 580 | 580 | 5,000 |
2002/08/08 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/07 | 584 | 584 | 580 | 580 | 2,000 |
2002/08/06 | 590 | 590 | 580 | 580 | 5,000 |
2002/08/05 | 595 | 595 | 595 | 595 | 2,000 |
2002/07/31 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/30 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/29 | 613 | 613 | 600 | 600 | 3,000 |
2002/07/26 | 615 | 615 | 590 | 590 | 6,000 |
2002/07/24 | 600 | 600 | 591 | 591 | 3,000 |
2002/07/23 | 600 | 600 | 600 | 600 | 2,000 |
2002/07/18 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/16 | 615 | 615 | 615 | 615 | 1,000 |
2002/07/15 | 630 | 630 | 630 | 630 | 4,000 |
2002/07/12 | 603 | 603 | 603 | 603 | 1,000 |
2002/07/10 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/09 | 600 | 600 | 596 | 600 | 3,000 |
2002/07/08 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/05 | 600 | 600 | 595 | 595 | 2,000 |
2002/07/04 | 600 | 600 | 600 | 600 | 4,000 |
2002/07/02 | 610 | 610 | 610 | 610 | 1,000 |
2002/07/01 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/28 | 609 | 609 | 609 | 609 | 1,000 |
2002/06/26 | 621 | 621 | 621 | 621 | 5,000 |
2002/06/25 | 605 | 605 | 605 | 605 | 1,000 |
2002/06/24 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/21 | 601 | 601 | 600 | 600 | 13,000 |
2002/06/20 | 616 | 616 | 616 | 616 | 2,000 |
2002/06/19 | 625 | 625 | 617 | 617 | 2,000 |
2002/06/18 | 632 | 632 | 621 | 625 | 3,000 |
2002/06/17 | 615 | 621 | 615 | 621 | 4,000 |
2002/06/14 | 675 | 675 | 675 | 675 | 13,000 |
2002/06/13 | 629 | 629 | 625 | 625 | 4,000 |
2002/06/12 | 629 | 629 | 629 | 629 | 1,000 |
2002/06/11 | 650 | 650 | 628 | 628 | 8,000 |
2002/06/10 | 640 | 640 | 640 | 640 | 5,000 |
2002/06/07 | 637 | 637 | 636 | 637 | 8,000 |
2002/06/06 | 628 | 630 | 628 | 630 | 5,000 |
2002/06/05 | 628 | 630 | 628 | 628 | 6,000 |
2002/06/04 | 620 | 628 | 620 | 628 | 4,000 |
2002/06/03 | 617 | 619 | 615 | 619 | 4,000 |
2002/05/30 | 620 | 620 | 615 | 615 | 3,000 |
2002/05/29 | 625 | 625 | 620 | 620 | 2,000 |
2002/05/28 | 634 | 634 | 633 | 633 | 2,000 |
2002/05/27 | 638 | 638 | 610 | 610 | 17,000 |
2002/05/24 | 641 | 642 | 641 | 642 | 6,000 |
2002/05/23 | 621 | 622 | 621 | 621 | 5,000 |
2002/05/22 | 616 | 616 | 616 | 616 | 2,000 |
2002/05/21 | 624 | 624 | 624 | 624 | 1,000 |
2002/05/16 | 602 | 602 | 602 | 602 | 1,000 |
2002/05/15 | 608 | 608 | 606 | 606 | 5,000 |
2002/05/14 | 615 | 615 | 615 | 615 | 3,000 |
2002/05/13 | 624 | 624 | 616 | 617 | 6,000 |
2002/05/09 | 624 | 624 | 624 | 624 | 1,000 |
2002/05/08 | 606 | 606 | 606 | 606 | 1,000 |
2002/05/02 | 605 | 605 | 605 | 605 | 1,000 |
2002/05/01 | 612 | 612 | 605 | 605 | 3,000 |
2002/04/30 | 613 | 613 | 612 | 612 | 3,000 |
2002/04/26 | 613 | 613 | 612 | 612 | 7,000 |
2002/04/25 | 630 | 630 | 630 | 630 | 1,000 |
2002/04/19 | 630 | 630 | 630 | 630 | 2,000 |
2002/04/18 | 650 | 650 | 650 | 650 | 7,000 |
2002/04/17 | 639 | 640 | 630 | 630 | 8,000 |
2002/04/16 | 639 | 639 | 639 | 639 | 2,000 |
2002/04/15 | 670 | 670 | 670 | 670 | 12,000 |
2002/04/12 | 601 | 601 | 590 | 590 | 8,000 |
2002/04/11 | 585 | 600 | 585 | 600 | 16,000 |
2002/04/09 | 594 | 594 | 589 | 589 | 8,000 |
2002/04/08 | 568 | 568 | 568 | 568 | 1,000 |
2002/04/05 | 568 | 568 | 568 | 568 | 1,000 |
2002/04/04 | 568 | 568 | 568 | 568 | 2,000 |
2002/04/03 | 566 | 566 | 566 | 566 | 1,000 |
2002/04/01 | 584 | 584 | 584 | 584 | 1,000 |
2002/03/28 | 579 | 580 | 579 | 580 | 2,000 |
2002/03/27 | 585 | 585 | 585 | 585 | 5,000 |
2002/03/26 | 589 | 589 | 589 | 589 | 11,000 |
2002/03/25 | 541 | 551 | 541 | 551 | 2,000 |
2002/03/22 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/20 | 548 | 548 | 531 | 531 | 10,000 |
2002/03/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/18 | 580 | 580 | 570 | 570 | 12,000 |
2002/03/15 | 583 | 583 | 583 | 583 | 4,000 |
2002/03/14 | 540 | 550 | 540 | 550 | 17,000 |
2002/03/13 | 550 | 550 | 540 | 540 | 12,000 |
2002/03/12 | 585 | 590 | 540 | 540 | 16,000 |
2002/03/11 | 560 | 560 | 550 | 550 | 5,000 |
2002/03/08 | 560 | 560 | 560 | 560 | 19,000 |
2002/03/07 | 540 | 540 | 530 | 530 | 5,000 |
2002/03/06 | 535 | 540 | 535 | 540 | 4,000 |
2002/03/05 | 550 | 550 | 540 | 540 | 4,000 |
2002/03/04 | 538 | 545 | 530 | 545 | 9,000 |
2002/03/01 | 519 | 530 | 519 | 530 | 10,000 |
2002/02/28 | 510 | 510 | 500 | 509 | 10,000 |
2002/02/27 | 510 | 510 | 510 | 510 | 2,000 |
2002/02/26 | 520 | 521 | 518 | 518 | 25,000 |
2002/02/25 | 510 | 519 | 510 | 517 | 7,000 |
2002/02/22 | 520 | 520 | 510 | 510 | 8,000 |
2002/02/21 | 520 | 520 | 520 | 520 | 5,000 |
2002/02/20 | 530 | 530 | 520 | 520 | 9,000 |
2002/02/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/18 | 500 | 505 | 500 | 500 | 12,000 |
2002/02/15 | 510 | 510 | 505 | 510 | 20,000 |
2002/02/14 | 490 | 505 | 490 | 505 | 6,000 |
2002/02/13 | 476 | 490 | 476 | 490 | 7,000 |
2002/02/12 | 460 | 490 | 460 | 490 | 25,000 |
2002/02/08 | 509 | 509 | 509 | 509 | 6,000 |
2002/02/07 | 514 | 516 | 514 | 515 | 6,000 |
2002/02/06 | 515 | 517 | 510 | 517 | 6,000 |
2002/02/05 | 520 | 520 | 515 | 515 | 7,000 |
2002/02/04 | 550 | 550 | 510 | 518 | 12,000 |
2002/02/01 | 614 | 614 | 570 | 579 | 24,000 |
2002/01/31 | 620 | 620 | 620 | 620 | 1,000 |
2002/01/30 | 630 | 630 | 630 | 630 | 1,000 |
2002/01/28 | 648 | 648 | 625 | 640 | 7,000 |
2002/01/25 | 656 | 656 | 648 | 648 | 6,000 |
2002/01/24 | 626 | 626 | 626 | 626 | 1,000 |
2002/01/23 | 622 | 622 | 622 | 622 | 1,000 |
2002/01/22 | 645 | 645 | 645 | 645 | 4,000 |
2002/01/21 | 630 | 630 | 620 | 620 | 6,000 |
2002/01/18 | 620 | 620 | 620 | 620 | 5,000 |
2002/01/17 | 620 | 620 | 620 | 620 | 1,000 |
2002/01/16 | 640 | 640 | 630 | 630 | 11,000 |
2002/01/15 | 649 | 649 | 640 | 640 | 13,000 |
2002/01/11 | 641 | 641 | 641 | 641 | 1,000 |
2002/01/09 | 641 | 641 | 641 | 641 | 1,000 |
2002/01/08 | 660 | 660 | 660 | 660 | 6,000 |
2002/01/07 | 633 | 633 | 633 | 633 | 1,000 |
2002/01/04 | 625 | 625 | 625 | 625 | 3,000 |