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 |
|---|---|---|---|---|---|
| 2003/12/26 | 550 | 561 | 550 | 561 | 8,000 |
| 2003/12/24 | 555 | 555 | 545 | 545 | 2,000 |
| 2003/12/22 | 541 | 555 | 541 | 555 | 4,000 |
| 2003/12/19 | 550 | 550 | 540 | 540 | 3,000 |
| 2003/12/18 | 560 | 560 | 559 | 559 | 2,000 |
| 2003/12/16 | 552 | 570 | 541 | 570 | 5,000 |
| 2003/12/15 | 579 | 579 | 579 | 579 | 2,000 |
| 2003/12/12 | 580 | 580 | 580 | 580 | 4,000 |
| 2003/12/11 | 564 | 565 | 550 | 550 | 11,000 |
| 2003/12/10 | 562 | 564 | 560 | 564 | 8,000 |
| 2003/12/09 | 555 | 564 | 555 | 564 | 2,000 |
| 2003/12/08 | 553 | 553 | 553 | 553 | 4,000 |
| 2003/12/05 | 558 | 558 | 550 | 550 | 4,000 |
| 2003/12/04 | 558 | 558 | 550 | 550 | 2,000 |
| 2003/12/02 | 568 | 568 | 568 | 568 | 1,000 |
| 2003/11/27 | 573 | 573 | 570 | 572 | 6,000 |
| 2003/11/26 | 543 | 543 | 543 | 543 | 1,000 |
| 2003/11/25 | 540 | 540 | 540 | 540 | 4,000 |
| 2003/11/21 | 532 | 532 | 532 | 532 | 2,000 |
| 2003/11/20 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/11/19 | 531 | 531 | 530 | 530 | 4,000 |
| 2003/11/18 | 580 | 580 | 541 | 541 | 3,000 |
| 2003/11/17 | 578 | 578 | 550 | 550 | 13,000 |
| 2003/11/14 | 570 | 570 | 569 | 569 | 6,000 |
| 2003/11/13 | 571 | 571 | 570 | 570 | 6,000 |
| 2003/11/12 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/11/11 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/11/06 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/11/05 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/11/04 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/10/29 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/10/27 | 619 | 619 | 604 | 604 | 2,000 |
| 2003/10/24 | 586 | 600 | 586 | 600 | 4,000 |
| 2003/10/23 | 605 | 605 | 585 | 586 | 7,000 |
| 2003/10/22 | 606 | 610 | 606 | 606 | 14,000 |
| 2003/10/21 | 606 | 606 | 606 | 606 | 1,000 |
| 2003/10/20 | 606 | 606 | 605 | 605 | 6,000 |
| 2003/10/17 | 615 | 615 | 614 | 615 | 13,000 |
| 2003/10/16 | 619 | 620 | 619 | 620 | 5,000 |
| 2003/10/15 | 630 | 630 | 610 | 610 | 24,000 |
| 2003/10/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/09 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/10/08 | 600 | 600 | 600 | 600 | 11,000 |
| 2003/10/07 | 625 | 625 | 595 | 600 | 13,000 |
| 2003/10/06 | 612 | 630 | 605 | 630 | 4,000 |
| 2003/10/02 | 633 | 633 | 633 | 633 | 1,000 |
| 2003/10/01 | 620 | 632 | 620 | 632 | 7,000 |
| 2003/09/26 | 621 | 625 | 621 | 625 | 13,000 |
| 2003/09/25 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/09/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/09/22 | 630 | 630 | 620 | 620 | 5,000 |
| 2003/09/19 | 600 | 622 | 600 | 620 | 9,000 |
| 2003/09/18 | 595 | 600 | 595 | 600 | 3,000 |
| 2003/09/17 | 590 | 595 | 590 | 595 | 6,000 |
| 2003/09/16 | 581 | 581 | 581 | 581 | 4,000 |
| 2003/09/12 | 585 | 585 | 580 | 580 | 3,000 |
| 2003/09/11 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/09/10 | 570 | 589 | 570 | 589 | 12,000 |
| 2003/09/09 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/09/08 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/09/05 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/09/04 | 566 | 570 | 566 | 570 | 15,000 |
| 2003/09/03 | 560 | 565 | 560 | 565 | 9,000 |
| 2003/09/02 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/09/01 | 553 | 560 | 553 | 560 | 4,000 |
| 2003/08/27 | 549 | 550 | 549 | 550 | 2,000 |
| 2003/08/26 | 543 | 553 | 543 | 553 | 5,000 |
| 2003/08/25 | 541 | 541 | 541 | 541 | 2,000 |
| 2003/08/21 | 556 | 556 | 540 | 545 | 6,000 |
| 2003/08/20 | 555 | 556 | 555 | 556 | 2,000 |
| 2003/08/19 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/08/18 | 560 | 560 | 540 | 540 | 6,000 |
| 2003/08/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/08/11 | 542 | 542 | 542 | 542 | 1,000 |
| 2003/08/06 | 541 | 560 | 541 | 560 | 2,000 |
| 2003/08/05 | 559 | 559 | 550 | 550 | 6,000 |
| 2003/08/04 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/07/30 | 560 | 560 | 560 | 560 | 10,000 |
| 2003/07/28 | 560 | 560 | 560 | 560 | 16,000 |
| 2003/07/25 | 560 | 560 | 560 | 560 | 10,000 |
| 2003/07/24 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/07/23 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/07/22 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/07/18 | 560 | 571 | 560 | 571 | 5,000 |
| 2003/07/17 | 560 | 560 | 560 | 560 | 4,000 |
| 2003/07/16 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/07/15 | 577 | 577 | 577 | 577 | 5,000 |
| 2003/07/14 | 562 | 565 | 561 | 565 | 7,000 |
| 2003/07/11 | 560 | 560 | 560 | 560 | 6,000 |
| 2003/07/10 | 550 | 555 | 550 | 550 | 7,000 |
| 2003/07/08 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/07/07 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/07/04 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/07/03 | 538 | 549 | 538 | 549 | 8,000 |
| 2003/07/02 | 536 | 536 | 535 | 535 | 5,000 |
| 2003/07/01 | 540 | 540 | 535 | 535 | 2,000 |
| 2003/06/30 | 565 | 565 | 536 | 536 | 3,000 |
| 2003/06/26 | 565 | 565 | 565 | 565 | 4,000 |
| 2003/06/24 | 560 | 565 | 560 | 565 | 3,000 |
| 2003/06/23 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/20 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/06/19 | 556 | 560 | 550 | 560 | 4,000 |
| 2003/06/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/06/17 | 582 | 582 | 538 | 538 | 4,000 |
| 2003/06/16 | 580 | 585 | 580 | 585 | 6,000 |
| 2003/06/13 | 579 | 590 | 579 | 588 | 17,000 |
| 2003/06/12 | 565 | 570 | 565 | 570 | 8,000 |
| 2003/06/11 | 560 | 563 | 560 | 563 | 7,000 |
| 2003/06/10 | 553 | 555 | 553 | 555 | 4,000 |
| 2003/06/09 | 553 | 553 | 553 | 553 | 1,000 |
| 2003/06/06 | 547 | 547 | 546 | 546 | 7,000 |
| 2003/06/05 | 553 | 553 | 552 | 552 | 3,000 |
| 2003/06/04 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/06/03 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/06/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/05/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/05/27 | 552 | 552 | 540 | 540 | 5,000 |
| 2003/05/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/05/22 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/05/21 | 544 | 544 | 540 | 541 | 27,000 |
| 2003/05/16 | 538 | 538 | 534 | 534 | 4,000 |
| 2003/05/15 | 525 | 534 | 525 | 534 | 4,000 |
| 2003/05/14 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/05/13 | 514 | 514 | 514 | 514 | 1,000 |
| 2003/05/12 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/05/08 | 535 | 535 | 535 | 535 | 5,000 |
| 2003/05/07 | 523 | 523 | 523 | 523 | 2,000 |
| 2003/05/06 | 520 | 520 | 520 | 520 | 9,000 |
| 2003/05/02 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/05/01 | 525 | 525 | 524 | 525 | 6,000 |
| 2003/04/30 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/04/28 | 499 | 515 | 499 | 515 | 15,000 |
| 2003/04/25 | 490 | 500 | 490 | 500 | 12,000 |
| 2003/04/23 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/04/21 | 480 | 485 | 480 | 485 | 3,000 |
| 2003/04/17 | 480 | 480 | 478 | 478 | 8,000 |
| 2003/04/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/15 | 482 | 482 | 480 | 480 | 14,000 |
| 2003/04/14 | 482 | 482 | 480 | 480 | 11,000 |
| 2003/04/11 | 485 | 485 | 480 | 480 | 7,000 |
| 2003/04/10 | 485 | 485 | 480 | 480 | 10,000 |
| 2003/04/08 | 489 | 489 | 485 | 485 | 7,000 |
| 2003/04/07 | 483 | 483 | 475 | 479 | 19,000 |
| 2003/04/04 | 486 | 486 | 481 | 481 | 10,000 |
| 2003/04/03 | 495 | 495 | 485 | 485 | 12,000 |
| 2003/04/02 | 512 | 512 | 500 | 500 | 7,000 |
| 2003/04/01 | 512 | 512 | 500 | 500 | 6,000 |
| 2003/03/31 | 502 | 502 | 502 | 502 | 1,000 |
| 2003/03/28 | 501 | 501 | 501 | 501 | 2,000 |
| 2003/03/27 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/03/26 | 505 | 520 | 505 | 520 | 12,000 |
| 2003/03/25 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/03/24 | 493 | 493 | 493 | 493 | 1,000 |
| 2003/03/20 | 493 | 493 | 493 | 493 | 1,000 |
| 2003/03/19 | 492 | 492 | 492 | 492 | 3,000 |
| 2003/03/17 | 493 | 493 | 492 | 492 | 6,000 |
| 2003/03/14 | 495 | 495 | 492 | 492 | 4,000 |
| 2003/03/13 | 499 | 499 | 499 | 499 | 1,000 |
| 2003/03/12 | 501 | 501 | 500 | 500 | 3,000 |
| 2003/03/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/03/05 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/03/04 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/03/03 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/02/27 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/02/26 | 508 | 508 | 508 | 508 | 6,000 |
| 2003/02/25 | 503 | 508 | 502 | 508 | 3,000 |
| 2003/02/24 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/02/19 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/02/17 | 517 | 517 | 484 | 510 | 8,000 |
| 2003/02/14 | 512 | 513 | 512 | 513 | 2,000 |
| 2003/02/13 | 511 | 512 | 511 | 512 | 3,000 |
| 2003/02/12 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/02/10 | 513 | 513 | 513 | 513 | 5,000 |
| 2003/02/07 | 498 | 498 | 498 | 498 | 2,000 |
| 2003/02/06 | 498 | 498 | 498 | 498 | 5,000 |
| 2003/01/31 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/01/30 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/01/29 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/01/28 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/01/27 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/01/24 | 491 | 504 | 491 | 494 | 11,000 |
| 2003/01/23 | 492 | 492 | 490 | 490 | 2,000 |
| 2003/01/22 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/01/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/01/17 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/01/16 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/01/15 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/01/14 | 506 | 510 | 506 | 510 | 7,000 |
| 2003/01/10 | 482 | 482 | 481 | 481 | 2,000 |
| 2003/01/07 | 497 | 497 | 497 | 497 | 8,000 |