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 |
---|---|---|---|---|---|
2004/12/30 | 525 | 525 | 520 | 520 | 4,000 |
2004/12/29 | 523 | 525 | 523 | 525 | 4,000 |
2004/12/28 | 530 | 530 | 520 | 520 | 2,000 |
2004/12/27 | 520 | 520 | 516 | 520 | 6,000 |
2004/12/24 | 527 | 528 | 527 | 528 | 12,000 |
2004/12/22 | 509 | 528 | 509 | 527 | 9,000 |
2004/12/21 | 528 | 528 | 513 | 513 | 17,000 |
2004/12/20 | 525 | 525 | 515 | 515 | 23,000 |
2004/12/17 | 513 | 515 | 512 | 513 | 9,000 |
2004/12/16 | 505 | 514 | 505 | 513 | 4,000 |
2004/12/15 | 505 | 514 | 505 | 514 | 12,000 |
2004/12/14 | 511 | 518 | 510 | 518 | 14,000 |
2004/12/13 | 520 | 521 | 510 | 510 | 57,000 |
2004/12/10 | 520 | 521 | 519 | 520 | 239,000 |
2004/12/09 | 520 | 520 | 519 | 520 | 8,000 |
2004/12/08 | 520 | 520 | 517 | 519 | 5,000 |
2004/12/07 | 521 | 521 | 520 | 520 | 3,000 |
2004/12/06 | 520 | 520 | 515 | 515 | 34,000 |
2004/12/03 | 519 | 519 | 519 | 519 | 2,000 |
2004/12/02 | 511 | 519 | 511 | 519 | 29,000 |
2004/12/01 | 509 | 514 | 509 | 510 | 8,000 |
2004/11/30 | 509 | 510 | 507 | 509 | 7,000 |
2004/11/29 | 529 | 529 | 511 | 511 | 12,000 |
2004/11/26 | 523 | 529 | 523 | 523 | 10,000 |
2004/11/25 | 520 | 522 | 520 | 522 | 3,000 |
2004/11/24 | 521 | 521 | 520 | 520 | 4,000 |
2004/11/22 | 521 | 534 | 521 | 534 | 6,000 |
2004/11/19 | 533 | 539 | 520 | 520 | 8,000 |
2004/11/18 | 523 | 539 | 521 | 539 | 7,000 |
2004/11/17 | 524 | 524 | 522 | 522 | 5,000 |
2004/11/16 | 532 | 539 | 529 | 530 | 14,000 |
2004/11/15 | 540 | 540 | 531 | 531 | 7,000 |
2004/11/12 | 533 | 533 | 532 | 532 | 3,000 |
2004/11/11 | 531 | 544 | 531 | 544 | 8,000 |
2004/11/10 | 545 | 545 | 535 | 535 | 48,000 |
2004/11/09 | 541 | 545 | 540 | 540 | 11,000 |
2004/11/08 | 540 | 550 | 540 | 540 | 10,000 |
2004/11/05 | 540 | 541 | 540 | 541 | 4,000 |
2004/11/04 | 540 | 540 | 540 | 540 | 1,000 |
2004/11/02 | 540 | 544 | 536 | 540 | 37,000 |
2004/11/01 | 545 | 545 | 532 | 544 | 32,000 |
2004/10/29 | 540 | 545 | 540 | 545 | 15,000 |
2004/10/28 | 536 | 550 | 536 | 543 | 11,000 |
2004/10/27 | 550 | 552 | 535 | 536 | 29,000 |
2004/10/26 | 550 | 551 | 550 | 551 | 7,000 |
2004/10/25 | 549 | 550 | 545 | 550 | 18,000 |
2004/10/22 | 554 | 554 | 545 | 554 | 11,000 |
2004/10/21 | 545 | 555 | 545 | 554 | 14,000 |
2004/10/20 | 545 | 555 | 545 | 555 | 10,000 |
2004/10/19 | 564 | 564 | 550 | 555 | 60,000 |
2004/10/18 | 564 | 564 | 564 | 564 | 13,000 |
2004/10/15 | 560 | 560 | 540 | 559 | 37,000 |
2004/10/14 | 549 | 554 | 549 | 554 | 14,000 |
2004/10/13 | 550 | 550 | 546 | 549 | 5,000 |
2004/10/12 | 552 | 559 | 550 | 550 | 7,000 |
2004/10/08 | 550 | 563 | 550 | 550 | 9,000 |
2004/10/07 | 540 | 568 | 540 | 568 | 77,000 |
2004/10/06 | 539 | 548 | 539 | 548 | 36,000 |
2004/10/05 | 529 | 539 | 529 | 539 | 10,000 |
2004/10/04 | 532 | 533 | 525 | 527 | 35,000 |
2004/10/01 | 536 | 540 | 531 | 532 | 9,000 |
2004/09/30 | 532 | 535 | 532 | 535 | 4,000 |
2004/09/29 | 541 | 541 | 534 | 536 | 8,000 |
2004/09/28 | 540 | 542 | 534 | 542 | 21,000 |
2004/09/27 | 535 | 542 | 535 | 541 | 39,000 |
2004/09/24 | 525 | 533 | 525 | 530 | 35,000 |
2004/09/22 | 517 | 517 | 517 | 517 | 11,000 |
2004/09/21 | 519 | 520 | 515 | 516 | 52,000 |
2004/09/17 | 518 | 523 | 516 | 519 | 44,000 |
2004/09/16 | 515 | 520 | 510 | 518 | 41,000 |
2004/09/15 | 511 | 517 | 510 | 515 | 47,000 |
2004/09/14 | 500 | 511 | 500 | 501 | 10,000 |
2004/09/13 | 496 | 514 | 496 | 510 | 29,000 |
2004/09/10 | 490 | 510 | 490 | 495 | 26,000 |
2004/09/09 | 510 | 510 | 500 | 510 | 28,000 |
2004/09/08 | 508 | 511 | 505 | 510 | 11,000 |
2004/09/07 | 518 | 519 | 503 | 508 | 31,000 |
2004/09/06 | 508 | 518 | 504 | 518 | 28,000 |
2004/09/03 | 505 | 517 | 501 | 501 | 40,000 |
2004/09/02 | 507 | 507 | 500 | 500 | 27,000 |
2004/09/01 | 498 | 505 | 498 | 505 | 7,000 |
2004/08/31 | 497 | 500 | 497 | 498 | 21,000 |
2004/08/30 | 490 | 495 | 486 | 486 | 15,000 |
2004/08/27 | 479 | 484 | 479 | 484 | 9,000 |
2004/08/26 | 478 | 480 | 478 | 480 | 19,000 |
2004/08/25 | 478 | 485 | 478 | 478 | 21,000 |
2004/08/24 | 470 | 479 | 470 | 478 | 6,000 |
2004/08/23 | 465 | 470 | 465 | 470 | 9,000 |
2004/08/20 | 459 | 463 | 454 | 463 | 13,000 |
2004/08/19 | 448 | 459 | 447 | 459 | 10,000 |
2004/08/18 | 459 | 459 | 448 | 448 | 7,000 |
2004/08/17 | 460 | 460 | 447 | 458 | 16,000 |
2004/08/16 | 445 | 448 | 440 | 445 | 22,000 |
2004/08/13 | 447 | 450 | 446 | 446 | 31,000 |
2004/08/12 | 447 | 449 | 445 | 445 | 33,000 |
2004/08/11 | 447 | 452 | 446 | 450 | 18,000 |
2004/08/10 | 450 | 455 | 443 | 443 | 31,000 |
2004/08/09 | 489 | 489 | 452 | 460 | 16,000 |
2004/08/06 | 452 | 490 | 445 | 489 | 25,000 |
2004/08/05 | 480 | 480 | 459 | 459 | 22,000 |
2004/08/04 | 489 | 489 | 480 | 480 | 17,000 |
2004/08/03 | 490 | 492 | 485 | 489 | 18,000 |
2004/08/02 | 492 | 494 | 491 | 491 | 17,000 |
2004/07/30 | 492 | 493 | 491 | 491 | 5,000 |
2004/07/29 | 498 | 498 | 493 | 493 | 12,000 |
2004/07/28 | 493 | 498 | 493 | 498 | 3,000 |
2004/07/27 | 507 | 507 | 498 | 498 | 11,000 |
2004/07/26 | 512 | 512 | 506 | 507 | 16,000 |
2004/07/23 | 513 | 519 | 513 | 513 | 8,000 |
2004/07/22 | 515 | 515 | 515 | 515 | 7,000 |
2004/07/21 | 519 | 519 | 510 | 515 | 18,000 |
2004/07/20 | 521 | 521 | 520 | 521 | 13,000 |
2004/07/16 | 522 | 522 | 520 | 520 | 18,000 |
2004/07/15 | 529 | 529 | 521 | 521 | 11,000 |
2004/07/14 | 525 | 525 | 525 | 525 | 2,000 |
2004/07/13 | 527 | 527 | 525 | 525 | 5,000 |
2004/07/12 | 525 | 525 | 518 | 518 | 21,000 |
2004/07/09 | 516 | 523 | 516 | 523 | 4,000 |
2004/07/08 | 525 | 525 | 525 | 525 | 1,000 |
2004/07/07 | 523 | 523 | 515 | 515 | 18,000 |
2004/07/06 | 524 | 524 | 520 | 524 | 13,000 |
2004/07/05 | 522 | 524 | 518 | 523 | 17,000 |
2004/07/02 | 520 | 524 | 516 | 516 | 6,000 |
2004/07/01 | 525 | 527 | 520 | 527 | 25,000 |
2004/06/30 | 508 | 510 | 505 | 510 | 17,000 |
2004/06/29 | 510 | 515 | 506 | 506 | 6,000 |
2004/06/28 | 510 | 519 | 510 | 510 | 6,000 |
2004/06/25 | 520 | 524 | 518 | 518 | 9,000 |
2004/06/24 | 525 | 525 | 518 | 518 | 20,000 |
2004/06/23 | 503 | 513 | 503 | 511 | 14,000 |
2004/06/22 | 527 | 527 | 500 | 500 | 26,000 |
2004/06/21 | 523 | 532 | 523 | 527 | 38,000 |
2004/06/18 | 525 | 529 | 520 | 524 | 21,000 |
2004/06/17 | 524 | 525 | 516 | 520 | 29,000 |
2004/06/16 | 526 | 526 | 516 | 522 | 54,000 |
2004/06/15 | 541 | 542 | 482 | 525 | 273,000 |
2004/06/15 | 1 -> 2.00 分割 | ||||
2004/06/14 | 1,081 | 1,085 | 1,068 | 1,078 | 133,000 |
2004/06/11 | 1,091 | 1,093 | 1,076 | 1,076 | 49,000 |
2004/06/10 | 1,060 | 1,089 | 1,060 | 1,085 | 23,000 |
2004/06/09 | 1,059 | 1,062 | 1,058 | 1,058 | 18,000 |
2004/06/08 | 1,061 | 1,070 | 1,057 | 1,062 | 26,000 |
2004/06/07 | 1,060 | 1,070 | 1,056 | 1,060 | 32,000 |
2004/06/04 | 1,065 | 1,071 | 1,051 | 1,052 | 16,000 |
2004/06/03 | 1,080 | 1,080 | 1,055 | 1,065 | 17,000 |
2004/06/02 | 1,080 | 1,080 | 1,075 | 1,075 | 21,000 |
2004/06/01 | 1,080 | 1,090 | 1,076 | 1,076 | 34,000 |
2004/05/31 | 1,101 | 1,120 | 1,080 | 1,080 | 21,000 |
2004/05/28 | 1,083 | 1,083 | 1,070 | 1,080 | 8,000 |
2004/05/27 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 |
2004/05/26 | 1,120 | 1,125 | 1,085 | 1,120 | 28,000 |
2004/05/25 | 1,020 | 1,060 | 1,011 | 1,060 | 22,000 |
2004/05/24 | 1,055 | 1,059 | 1,030 | 1,035 | 21,000 |
2004/05/21 | 1,076 | 1,100 | 1,070 | 1,070 | 17,000 |
2004/05/20 | 1,149 | 1,150 | 1,080 | 1,129 | 35,000 |
2004/05/19 | 1,091 | 1,150 | 1,090 | 1,150 | 72,000 |
2004/05/18 | 951 | 1,000 | 951 | 1,000 | 78,000 |
2004/05/17 | 899 | 901 | 885 | 901 | 41,000 |
2004/05/14 | 900 | 905 | 900 | 905 | 9,000 |
2004/05/12 | 880 | 900 | 880 | 900 | 3,000 |
2004/05/11 | 860 | 870 | 860 | 870 | 15,000 |
2004/05/10 | 906 | 906 | 870 | 870 | 37,000 |
2004/05/07 | 930 | 930 | 905 | 905 | 10,000 |
2004/05/06 | 911 | 930 | 910 | 930 | 15,000 |
2004/04/30 | 901 | 905 | 901 | 905 | 3,000 |
2004/04/28 | 917 | 930 | 917 | 930 | 10,000 |
2004/04/27 | 920 | 920 | 916 | 916 | 11,000 |
2004/04/26 | 890 | 919 | 890 | 919 | 10,000 |
2004/04/23 | 891 | 900 | 890 | 890 | 15,000 |
2004/04/22 | 896 | 896 | 890 | 890 | 17,000 |
2004/04/21 | 901 | 901 | 900 | 900 | 8,000 |
2004/04/20 | 895 | 905 | 895 | 900 | 9,000 |
2004/04/19 | 917 | 917 | 895 | 895 | 35,000 |
2004/04/16 | 920 | 935 | 915 | 917 | 17,000 |
2004/04/15 | 935 | 935 | 915 | 915 | 25,000 |
2004/04/14 | 900 | 920 | 900 | 915 | 14,000 |
2004/04/13 | 881 | 900 | 880 | 895 | 36,000 |
2004/04/12 | 875 | 890 | 875 | 880 | 28,000 |
2004/04/09 | 886 | 890 | 875 | 875 | 23,000 |
2004/04/08 | 890 | 890 | 872 | 885 | 48,000 |
2004/04/07 | 855 | 870 | 850 | 870 | 44,000 |
2004/04/06 | 851 | 855 | 849 | 851 | 19,000 |
2004/04/05 | 839 | 870 | 838 | 849 | 54,000 |
2004/04/02 | 842 | 842 | 835 | 840 | 20,000 |
2004/04/01 | 840 | 843 | 836 | 843 | 22,000 |
2004/03/31 | 849 | 849 | 839 | 839 | 18,000 |
2004/03/30 | 830 | 850 | 829 | 850 | 54,000 |
2004/03/29 | 825 | 829 | 810 | 829 | 29,000 |
2004/03/26 | 825 | 830 | 825 | 825 | 29,000 |
2004/03/25 | 827 | 828 | 824 | 825 | 29,000 |
2004/03/24 | 818 | 835 | 818 | 830 | 100,000 |
2004/03/23 | 818 | 819 | 810 | 819 | 59,000 |
2004/03/22 | 780 | 819 | 780 | 819 | 54,000 |
2004/03/19 | 781 | 781 | 780 | 781 | 10,000 |
2004/03/18 | 770 | 780 | 769 | 780 | 15,000 |
2004/03/17 | 760 | 765 | 751 | 760 | 18,000 |
2004/03/16 | 745 | 755 | 745 | 755 | 24,000 |
2004/03/15 | 750 | 750 | 740 | 740 | 20,000 |
2004/03/12 | 750 | 750 | 740 | 740 | 25,000 |
2004/03/11 | 750 | 755 | 750 | 750 | 7,000 |
2004/03/10 | 755 | 755 | 750 | 755 | 15,000 |
2004/03/09 | 745 | 750 | 743 | 749 | 14,000 |
2004/03/08 | 784 | 784 | 740 | 741 | 23,000 |
2004/03/05 | 800 | 800 | 784 | 784 | 22,000 |
2004/03/04 | 782 | 785 | 775 | 785 | 10,000 |
2004/03/03 | 805 | 805 | 780 | 780 | 61,000 |
2004/03/02 | 780 | 795 | 778 | 790 | 40,000 |
2004/03/01 | 752 | 762 | 752 | 760 | 12,000 |
2004/02/27 | 780 | 796 | 780 | 782 | 23,000 |
2004/02/26 | 764 | 805 | 749 | 800 | 53,000 |
2004/02/25 | 730 | 749 | 720 | 749 | 19,000 |
2004/02/24 | 700 | 730 | 700 | 720 | 19,000 |
2004/02/23 | 701 | 705 | 701 | 703 | 9,000 |
2004/02/20 | 732 | 732 | 680 | 700 | 28,000 |
2004/02/19 | 754 | 754 | 720 | 732 | 24,000 |
2004/02/18 | 712 | 790 | 712 | 744 | 98,000 |
2004/02/17 | 687 | 710 | 686 | 710 | 30,000 |
2004/02/16 | 670 | 680 | 670 | 680 | 20,000 |
2004/02/13 | 649 | 655 | 646 | 650 | 16,000 |
2004/02/12 | 651 | 651 | 646 | 646 | 9,000 |
2004/02/10 | 630 | 635 | 630 | 635 | 7,000 |
2004/02/09 | 640 | 640 | 621 | 621 | 3,000 |
2004/02/06 | 638 | 640 | 635 | 640 | 10,000 |
2004/02/05 | 637 | 637 | 635 | 635 | 2,000 |
2004/02/03 | 607 | 644 | 607 | 644 | 11,000 |
2004/02/02 | 601 | 647 | 601 | 647 | 56,000 |
2004/01/30 | 630 | 630 | 595 | 605 | 11,000 |
2004/01/29 | 615 | 650 | 615 | 625 | 21,000 |
2004/01/28 | 601 | 610 | 598 | 610 | 8,000 |
2004/01/27 | 599 | 599 | 585 | 585 | 5,000 |
2004/01/26 | 580 | 580 | 580 | 580 | 6,000 |
2004/01/23 | 581 | 581 | 580 | 580 | 4,000 |
2004/01/22 | 580 | 581 | 580 | 581 | 2,000 |
2004/01/21 | 580 | 580 | 580 | 580 | 6,000 |
2004/01/20 | 580 | 588 | 580 | 588 | 3,000 |
2004/01/19 | 575 | 575 | 575 | 575 | 2,000 |
2004/01/16 | 570 | 570 | 570 | 570 | 1,000 |
2004/01/15 | 572 | 572 | 570 | 570 | 8,000 |
2004/01/14 | 565 | 565 | 565 | 565 | 1,000 |
2004/01/09 | 562 | 562 | 560 | 560 | 7,000 |
2004/01/08 | 560 | 560 | 560 | 560 | 1,000 |
2004/01/07 | 560 | 560 | 560 | 560 | 1,000 |
2004/01/06 | 570 | 570 | 560 | 560 | 2,000 |
2004/01/05 | 560 | 560 | 560 | 560 | 2,000 |