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 |
---|---|---|---|---|---|
2005/12/30 | 1,535 | 1,536 | 1,406 | 1,428 | 187,300 |
2005/12/29 | 1,489 | 1,595 | 1,482 | 1,538 | 570,900 |
2005/12/28 | 1,410 | 1,485 | 1,407 | 1,474 | 242,400 |
2005/12/27 | 1,410 | 1,429 | 1,395 | 1,405 | 133,400 |
2005/12/26 | 1,418 | 1,425 | 1,401 | 1,409 | 55,200 |
2005/12/22 | 1,420 | 1,420 | 1,400 | 1,409 | 63,600 |
2005/12/21 | 1,406 | 1,440 | 1,400 | 1,433 | 73,700 |
2005/12/20 | 1,365 | 1,410 | 1,354 | 1,390 | 51,300 |
2005/12/19 | 1,350 | 1,365 | 1,347 | 1,365 | 37,500 |
2005/12/16 | 1,340 | 1,360 | 1,340 | 1,350 | 41,300 |
2005/12/15 | 1,325 | 1,346 | 1,323 | 1,340 | 22,900 |
2005/12/14 | 1,352 | 1,388 | 1,342 | 1,350 | 61,500 |
2005/12/13 | 1,332 | 1,359 | 1,325 | 1,354 | 61,700 |
2005/12/12 | 1,331 | 1,345 | 1,321 | 1,329 | 35,200 |
2005/12/09 | 1,339 | 1,339 | 1,320 | 1,331 | 31,200 |
2005/12/08 | 1,329 | 1,344 | 1,321 | 1,340 | 51,900 |
2005/12/07 | 1,335 | 1,347 | 1,295 | 1,310 | 28,000 |
2005/12/06 | 1,300 | 1,338 | 1,290 | 1,330 | 107,700 |
2005/12/05 | 1,349 | 1,349 | 1,260 | 1,286 | 102,500 |
2005/12/02 | 1,305 | 1,442 | 1,300 | 1,349 | 241,100 |
2005/12/01 | 1,195 | 1,288 | 1,185 | 1,288 | 202,300 |
2005/11/30 | 1,149 | 1,180 | 1,120 | 1,155 | 102,600 |
2005/11/29 | 1,110 | 1,140 | 1,110 | 1,140 | 52,300 |
2005/11/28 | 1,134 | 1,134 | 1,110 | 1,111 | 48,600 |
2005/11/25 | 1,100 | 1,150 | 1,095 | 1,138 | 64,800 |
2005/11/24 | 1,061 | 1,100 | 1,060 | 1,100 | 90,100 |
2005/11/22 | 1,061 | 1,100 | 1,028 | 1,041 | 150,600 |
2005/11/21 | 1,076 | 1,076 | 1,076 | 1,076 | 179,700 |
2005/11/18 | 950 | 976 | 946 | 976 | 58,800 |
2005/11/17 | 930 | 950 | 929 | 947 | 27,500 |
2005/11/16 | 930 | 935 | 928 | 928 | 15,900 |
2005/11/15 | 922 | 935 | 920 | 935 | 37,800 |
2005/11/14 | 921 | 925 | 920 | 921 | 11,900 |
2005/11/11 | 919 | 921 | 916 | 920 | 16,300 |
2005/11/10 | 923 | 924 | 919 | 920 | 9,200 |
2005/11/09 | 924 | 924 | 900 | 920 | 25,200 |
2005/11/08 | 918 | 924 | 914 | 920 | 24,300 |
2005/11/07 | 900 | 915 | 899 | 915 | 34,200 |
2005/11/04 | 900 | 908 | 900 | 903 | 19,100 |
2005/11/02 | 900 | 903 | 895 | 903 | 111,400 |
2005/11/01 | 890 | 904 | 890 | 900 | 46,400 |
2005/10/31 | 882 | 885 | 879 | 885 | 8,200 |
2005/10/28 | 895 | 895 | 881 | 882 | 12,000 |
2005/10/27 | 891 | 898 | 891 | 898 | 13,000 |
2005/10/26 | 899 | 899 | 890 | 899 | 4,000 |
2005/10/25 | 890 | 899 | 885 | 899 | 24,400 |
2005/10/24 | 900 | 900 | 886 | 886 | 6,500 |
2005/10/21 | 880 | 901 | 880 | 901 | 17,900 |
2005/10/20 | 896 | 899 | 890 | 891 | 16,800 |
2005/10/19 | 908 | 908 | 898 | 901 | 12,300 |
2005/10/18 | 900 | 908 | 900 | 905 | 9,200 |
2005/10/17 | 929 | 929 | 919 | 919 | 19,500 |
2005/10/14 | 885 | 902 | 880 | 902 | 23,900 |
2005/10/13 | 898 | 900 | 888 | 900 | 11,600 |
2005/10/12 | 863 | 911 | 861 | 900 | 31,700 |
2005/10/11 | 855 | 866 | 851 | 863 | 14,000 |
2005/10/07 | 841 | 855 | 840 | 855 | 18,400 |
2005/10/06 | 843 | 843 | 821 | 840 | 12,400 |
2005/10/05 | 848 | 852 | 842 | 845 | 10,400 |
2005/10/04 | 850 | 852 | 847 | 852 | 27,400 |
2005/10/03 | 851 | 852 | 848 | 852 | 11,400 |
2005/09/30 | 845 | 852 | 845 | 851 | 14,400 |
2005/09/29 | 854 | 859 | 841 | 841 | 9,500 |
2005/09/28 | 850 | 850 | 834 | 848 | 40,900 |
2005/09/27 | 828 | 850 | 828 | 850 | 39,200 |
2005/09/26 | 825 | 835 | 820 | 827 | 31,800 |
2005/09/22 | 810 | 820 | 802 | 820 | 33,200 |
2005/09/21 | 795 | 832 | 795 | 825 | 45,300 |
2005/09/20 | 780 | 800 | 777 | 790 | 58,600 |
2005/09/16 | 770 | 777 | 769 | 775 | 48,600 |
2005/09/15 | 770 | 770 | 761 | 770 | 41,200 |
2005/09/14 | 773 | 773 | 758 | 770 | 34,000 |
2005/09/13 | 769 | 774 | 768 | 773 | 9,200 |
2005/09/12 | 767 | 772 | 761 | 772 | 24,300 |
2005/09/09 | 754 | 760 | 747 | 760 | 10,700 |
2005/09/08 | 756 | 756 | 740 | 745 | 5,100 |
2005/09/07 | 760 | 760 | 738 | 755 | 5,600 |
2005/09/06 | 745 | 745 | 731 | 735 | 12,000 |
2005/09/05 | 747 | 750 | 745 | 750 | 6,000 |
2005/09/02 | 755 | 755 | 740 | 747 | 13,400 |
2005/09/01 | 756 | 757 | 756 | 756 | 600 |
2005/08/31 | 755 | 756 | 753 | 756 | 13,100 |
2005/08/30 | 755 | 755 | 751 | 755 | 1,500 |
2005/08/29 | 750 | 751 | 742 | 749 | 7,200 |
2005/08/26 | 763 | 770 | 730 | 740 | 14,100 |
2005/08/25 | 760 | 775 | 755 | 763 | 13,800 |
2005/08/24 | 760 | 760 | 749 | 750 | 21,000 |
2005/08/23 | 775 | 775 | 751 | 751 | 24,900 |
2005/08/22 | 730 | 780 | 730 | 765 | 46,500 |
2005/08/19 | 736 | 736 | 730 | 730 | 15,700 |
2005/08/18 | 735 | 736 | 733 | 736 | 18,200 |
2005/08/17 | 730 | 734 | 730 | 734 | 22,000 |
2005/08/16 | 727 | 731 | 719 | 730 | 20,700 |
2005/08/15 | 730 | 730 | 728 | 730 | 16,800 |
2005/08/12 | 730 | 731 | 723 | 730 | 19,100 |
2005/08/11 | 720 | 731 | 720 | 731 | 22,700 |
2005/08/10 | 714 | 722 | 714 | 720 | 23,700 |
2005/08/09 | 710 | 715 | 705 | 715 | 7,100 |
2005/08/08 | 700 | 710 | 698 | 700 | 16,600 |
2005/08/05 | 710 | 715 | 710 | 710 | 3,800 |
2005/08/04 | 722 | 725 | 710 | 710 | 22,600 |
2005/08/03 | 715 | 715 | 710 | 715 | 15,600 |
2005/08/02 | 715 | 717 | 715 | 717 | 9,900 |
2005/08/01 | 715 | 715 | 711 | 715 | 5,100 |
2005/07/29 | 720 | 720 | 707 | 711 | 14,800 |
2005/07/28 | 721 | 726 | 720 | 720 | 10,000 |
2005/07/27 | 719 | 721 | 718 | 720 | 10,200 |
2005/07/26 | 720 | 721 | 713 | 718 | 13,800 |
2005/07/25 | 720 | 721 | 710 | 710 | 17,200 |
2005/07/22 | 720 | 720 | 710 | 720 | 6,300 |
2005/07/21 | 720 | 720 | 710 | 720 | 19,400 |
2005/07/20 | 720 | 720 | 710 | 715 | 15,600 |
2005/07/19 | 721 | 721 | 712 | 720 | 17,600 |
2005/07/15 | 722 | 722 | 702 | 716 | 21,700 |
2005/07/14 | 720 | 721 | 718 | 721 | 11,200 |
2005/07/13 | 721 | 722 | 715 | 719 | 15,600 |
2005/07/12 | 720 | 721 | 703 | 720 | 17,100 |
2005/07/11 | 720 | 721 | 717 | 720 | 12,400 |
2005/07/08 | 720 | 721 | 715 | 720 | 16,400 |
2005/07/07 | 710 | 721 | 710 | 720 | 31,200 |
2005/07/06 | 715 | 715 | 710 | 710 | 5,300 |
2005/07/05 | 709 | 710 | 701 | 710 | 20,600 |
2005/07/04 | 703 | 710 | 698 | 709 | 10,500 |
2005/07/01 | 702 | 710 | 702 | 703 | 9,500 |
2005/06/30 | 709 | 711 | 705 | 711 | 8,900 |
2005/06/29 | 700 | 711 | 700 | 710 | 16,800 |
2005/06/28 | 700 | 700 | 697 | 700 | 5,900 |
2005/06/27 | 697 | 704 | 697 | 699 | 9,000 |
2005/06/24 | 700 | 704 | 699 | 700 | 16,300 |
2005/06/23 | 708 | 708 | 700 | 700 | 9,400 |
2005/06/22 | 700 | 702 | 697 | 698 | 9,200 |
2005/06/21 | 700 | 700 | 695 | 698 | 6,300 |
2005/06/20 | 700 | 705 | 697 | 697 | 19,600 |
2005/06/17 | 716 | 716 | 698 | 705 | 21,100 |
2005/06/16 | 709 | 711 | 696 | 696 | 17,100 |
2005/06/15 | 720 | 730 | 717 | 720 | 47,700 |
2005/06/14 | 719 | 735 | 715 | 735 | 47,100 |
2005/06/13 | 715 | 715 | 710 | 713 | 22,100 |
2005/06/10 | 715 | 718 | 713 | 717 | 6,100 |
2005/06/09 | 715 | 715 | 710 | 715 | 8,900 |
2005/06/08 | 713 | 714 | 707 | 714 | 8,600 |
2005/06/07 | 709 | 713 | 709 | 712 | 9,700 |
2005/06/06 | 709 | 713 | 707 | 713 | 19,100 |
2005/06/03 | 710 | 710 | 708 | 709 | 3,500 |
2005/06/02 | 710 | 711 | 702 | 704 | 12,700 |
2005/06/01 | 710 | 710 | 703 | 703 | 9,800 |
2005/05/31 | 713 | 714 | 706 | 709 | 2,800 |
2005/05/30 | 710 | 710 | 700 | 710 | 9,600 |
2005/05/27 | 694 | 719 | 691 | 714 | 18,100 |
2005/05/26 | 699 | 699 | 689 | 692 | 26,000 |
2005/05/25 | 707 | 707 | 698 | 698 | 13,600 |
2005/05/24 | 710 | 710 | 707 | 707 | 6,800 |
2005/05/23 | 710 | 710 | 690 | 705 | 19,600 |
2005/05/20 | 711 | 715 | 704 | 715 | 13,700 |
2005/05/19 | 710 | 710 | 707 | 710 | 21,300 |
2005/05/18 | 710 | 712 | 700 | 706 | 21,500 |
2005/05/17 | 720 | 720 | 709 | 710 | 13,300 |
2005/05/16 | 730 | 730 | 700 | 720 | 15,600 |
2005/05/13 | 710 | 718 | 710 | 718 | 9,300 |
2005/05/12 | 711 | 720 | 710 | 710 | 17,700 |
2005/05/11 | 724 | 724 | 718 | 721 | 4,700 |
2005/05/10 | 725 | 725 | 710 | 724 | 21,000 |
2005/05/09 | 730 | 730 | 725 | 725 | 6,600 |
2005/05/06 | 728 | 730 | 722 | 729 | 4,800 |
2005/05/02 | 715 | 728 | 715 | 728 | 9,900 |
2005/04/28 | 713 | 715 | 710 | 715 | 4,600 |
2005/04/27 | 715 | 715 | 713 | 714 | 7,400 |
2005/04/26 | 710 | 715 | 709 | 715 | 12,400 |
2005/04/25 | 712 | 717 | 709 | 709 | 7,700 |
2005/04/22 | 719 | 719 | 708 | 708 | 7,000 |
2005/04/21 | 711 | 715 | 703 | 710 | 28,200 |
2005/04/20 | 694 | 709 | 694 | 703 | 15,000 |
2005/04/19 | 700 | 709 | 700 | 707 | 8,000 |
2005/04/18 | 710 | 710 | 690 | 710 | 32,000 |
2005/04/15 | 740 | 740 | 718 | 724 | 66,000 |
2005/04/14 | 721 | 727 | 715 | 727 | 37,000 |
2005/04/13 | 720 | 724 | 720 | 722 | 16,000 |
2005/04/12 | 725 | 730 | 724 | 725 | 28,000 |
2005/04/11 | 727 | 728 | 727 | 727 | 4,000 |
2005/04/08 | 740 | 740 | 725 | 725 | 39,000 |
2005/04/07 | 731 | 742 | 725 | 737 | 35,000 |
2005/04/06 | 742 | 742 | 730 | 730 | 30,000 |
2005/04/05 | 740 | 755 | 740 | 755 | 37,000 |
2005/04/04 | 724 | 755 | 720 | 750 | 34,000 |
2005/04/01 | 728 | 728 | 711 | 725 | 15,000 |
2005/03/31 | 690 | 710 | 690 | 698 | 31,000 |
2005/03/30 | 694 | 694 | 690 | 693 | 13,000 |
2005/03/29 | 700 | 700 | 675 | 689 | 48,000 |
2005/03/28 | 740 | 740 | 700 | 700 | 9,000 |
2005/03/25 | 760 | 760 | 730 | 730 | 41,000 |
2005/03/24 | 760 | 760 | 749 | 760 | 36,000 |
2005/03/23 | 725 | 798 | 716 | 760 | 47,000 |
2005/03/22 | 681 | 718 | 681 | 716 | 31,000 |
2005/03/18 | 678 | 709 | 678 | 691 | 53,000 |
2005/03/17 | 657 | 673 | 657 | 673 | 19,000 |
2005/03/16 | 670 | 675 | 660 | 668 | 35,000 |
2005/03/15 | 660 | 670 | 655 | 670 | 24,000 |
2005/03/14 | 658 | 659 | 645 | 655 | 76,000 |
2005/03/11 | 625 | 650 | 620 | 640 | 76,000 |
2005/03/10 | 602 | 619 | 602 | 619 | 44,000 |
2005/03/09 | 600 | 601 | 600 | 600 | 11,000 |
2005/03/08 | 604 | 605 | 601 | 601 | 6,000 |
2005/03/07 | 598 | 601 | 595 | 601 | 39,000 |
2005/03/04 | 600 | 600 | 595 | 597 | 5,000 |
2005/03/03 | 595 | 599 | 595 | 599 | 3,000 |
2005/03/02 | 599 | 600 | 595 | 599 | 11,000 |
2005/03/01 | 600 | 600 | 590 | 600 | 37,000 |
2005/02/28 | 598 | 599 | 591 | 599 | 32,000 |
2005/02/25 | 599 | 600 | 598 | 599 | 10,000 |
2005/02/24 | 591 | 599 | 591 | 599 | 12,000 |
2005/02/23 | 600 | 600 | 599 | 599 | 6,000 |
2005/02/22 | 596 | 600 | 590 | 599 | 20,000 |
2005/02/21 | 605 | 605 | 596 | 596 | 17,000 |
2005/02/18 | 599 | 607 | 599 | 606 | 23,000 |
2005/02/17 | 593 | 600 | 593 | 600 | 11,000 |
2005/02/16 | 600 | 605 | 590 | 600 | 20,000 |
2005/02/15 | 604 | 607 | 600 | 607 | 27,000 |
2005/02/14 | 591 | 600 | 590 | 600 | 38,000 |
2005/02/10 | 590 | 591 | 590 | 591 | 86,000 |
2005/02/09 | 595 | 612 | 590 | 590 | 116,000 |
2005/02/08 | 590 | 592 | 585 | 592 | 40,000 |
2005/02/07 | 589 | 589 | 582 | 582 | 20,000 |
2005/02/04 | 578 | 590 | 567 | 585 | 79,000 |
2005/02/03 | 578 | 588 | 578 | 588 | 51,000 |
2005/02/02 | 561 | 588 | 560 | 588 | 43,000 |
2005/02/01 | 560 | 564 | 560 | 560 | 53,000 |
2005/01/31 | 542 | 570 | 542 | 560 | 35,000 |
2005/01/28 | 549 | 550 | 540 | 540 | 46,000 |
2005/01/27 | 550 | 550 | 549 | 550 | 7,000 |
2005/01/26 | 545 | 549 | 545 | 549 | 7,000 |
2005/01/25 | 541 | 545 | 540 | 545 | 21,000 |
2005/01/24 | 541 | 544 | 541 | 544 | 10,000 |
2005/01/21 | 541 | 542 | 541 | 541 | 18,000 |
2005/01/20 | 541 | 542 | 540 | 540 | 11,000 |
2005/01/19 | 540 | 541 | 540 | 541 | 5,000 |
2005/01/18 | 541 | 541 | 541 | 541 | 7,000 |
2005/01/17 | 540 | 541 | 540 | 541 | 11,000 |
2005/01/14 | 530 | 534 | 530 | 534 | 4,000 |
2005/01/13 | 531 | 531 | 530 | 530 | 3,000 |
2005/01/12 | 539 | 539 | 527 | 538 | 10,000 |
2005/01/11 | 538 | 543 | 535 | 535 | 16,000 |
2005/01/07 | 538 | 538 | 537 | 538 | 14,000 |
2005/01/06 | 530 | 533 | 530 | 533 | 14,000 |
2005/01/05 | 520 | 527 | 520 | 520 | 13,000 |
2005/01/04 | 521 | 525 | 520 | 520 | 13,000 |