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 |
---|---|---|---|---|---|
2006/12/29 | 1,051 | 1,070 | 1,050 | 1,070 | 3,500 |
2006/12/28 | 1,064 | 1,064 | 1,052 | 1,056 | 4,700 |
2006/12/27 | 1,059 | 1,068 | 1,054 | 1,060 | 8,400 |
2006/12/26 | 1,054 | 1,063 | 1,051 | 1,059 | 3,400 |
2006/12/25 | 1,053 | 1,063 | 1,050 | 1,051 | 11,500 |
2006/12/22 | 1,068 | 1,068 | 1,060 | 1,060 | 7,300 |
2006/12/21 | 1,070 | 1,070 | 1,063 | 1,068 | 13,300 |
2006/12/20 | 1,069 | 1,069 | 1,058 | 1,068 | 12,500 |
2006/12/19 | 1,062 | 1,071 | 1,054 | 1,054 | 10,700 |
2006/12/18 | 1,063 | 1,066 | 1,060 | 1,062 | 6,200 |
2006/12/15 | 1,058 | 1,067 | 1,052 | 1,052 | 4,200 |
2006/12/14 | 1,070 | 1,080 | 1,062 | 1,070 | 19,500 |
2006/12/13 | 1,070 | 1,070 | 1,053 | 1,067 | 8,600 |
2006/12/12 | 1,069 | 1,069 | 1,051 | 1,069 | 5,600 |
2006/12/11 | 1,050 | 1,068 | 1,050 | 1,067 | 5,300 |
2006/12/08 | 1,050 | 1,069 | 1,050 | 1,057 | 24,000 |
2006/12/07 | 1,068 | 1,076 | 1,062 | 1,069 | 10,700 |
2006/12/06 | 1,065 | 1,067 | 1,051 | 1,063 | 10,400 |
2006/12/05 | 1,068 | 1,068 | 1,045 | 1,051 | 6,500 |
2006/12/04 | 1,050 | 1,060 | 1,030 | 1,059 | 4,600 |
2006/12/01 | 1,060 | 1,065 | 1,053 | 1,064 | 7,300 |
2006/11/30 | 1,060 | 1,075 | 1,030 | 1,075 | 12,700 |
2006/11/29 | 1,026 | 1,073 | 1,026 | 1,046 | 11,400 |
2006/11/28 | 1,031 | 1,035 | 1,022 | 1,029 | 7,700 |
2006/11/27 | 1,028 | 1,033 | 1,021 | 1,033 | 7,300 |
2006/11/24 | 1,016 | 1,028 | 1,004 | 1,028 | 14,700 |
2006/11/22 | 1,000 | 1,019 | 1,000 | 1,014 | 7,100 |
2006/11/21 | 1,020 | 1,021 | 1,002 | 1,002 | 6,800 |
2006/11/20 | 1,059 | 1,080 | 1,012 | 1,041 | 14,100 |
2006/11/17 | 1,070 | 1,100 | 1,068 | 1,099 | 16,000 |
2006/11/16 | 1,050 | 1,091 | 1,049 | 1,091 | 15,500 |
2006/11/15 | 1,053 | 1,083 | 1,030 | 1,030 | 23,600 |
2006/11/14 | 995 | 1,045 | 995 | 1,040 | 14,200 |
2006/11/13 | 996 | 1,018 | 995 | 995 | 18,100 |
2006/11/10 | 1,005 | 1,005 | 984 | 995 | 15,100 |
2006/11/09 | 999 | 1,005 | 997 | 1,005 | 9,700 |
2006/11/08 | 1,003 | 1,016 | 1,002 | 1,002 | 11,200 |
2006/11/07 | 1,011 | 1,016 | 1,003 | 1,006 | 3,700 |
2006/11/06 | 1,000 | 1,010 | 998 | 1,006 | 16,500 |
2006/11/02 | 1,010 | 1,028 | 1,010 | 1,028 | 6,200 |
2006/11/01 | 1,012 | 1,022 | 1,006 | 1,022 | 8,700 |
2006/10/31 | 1,020 | 1,030 | 1,012 | 1,026 | 12,400 |
2006/10/30 | 1,046 | 1,046 | 1,020 | 1,020 | 10,700 |
2006/10/27 | 1,067 | 1,068 | 1,045 | 1,046 | 7,700 |
2006/10/26 | 1,050 | 1,070 | 1,050 | 1,067 | 3,500 |
2006/10/25 | 1,050 | 1,065 | 1,030 | 1,049 | 13,100 |
2006/10/24 | 1,047 | 1,049 | 1,030 | 1,043 | 9,000 |
2006/10/23 | 1,029 | 1,047 | 1,029 | 1,034 | 3,100 |
2006/10/20 | 1,056 | 1,056 | 1,026 | 1,033 | 3,600 |
2006/10/19 | 1,075 | 1,075 | 1,037 | 1,057 | 10,400 |
2006/10/18 | 1,040 | 1,050 | 1,016 | 1,029 | 11,900 |
2006/10/17 | 1,085 | 1,090 | 1,065 | 1,079 | 17,900 |
2006/10/16 | 1,100 | 1,100 | 1,050 | 1,070 | 29,200 |
2006/10/13 | 1,000 | 1,039 | 1,000 | 1,039 | 9,800 |
2006/10/12 | 1,000 | 1,010 | 1,000 | 1,009 | 5,900 |
2006/10/11 | 1,004 | 1,006 | 1,000 | 1,000 | 9,000 |
2006/10/10 | 1,016 | 1,025 | 1,002 | 1,024 | 5,900 |
2006/10/06 | 1,030 | 1,048 | 1,020 | 1,020 | 6,000 |
2006/10/05 | 1,025 | 1,049 | 1,020 | 1,049 | 8,300 |
2006/10/04 | 1,050 | 1,050 | 1,024 | 1,024 | 7,400 |
2006/10/03 | 1,044 | 1,050 | 1,021 | 1,050 | 9,600 |
2006/10/02 | 1,000 | 1,030 | 999 | 1,026 | 26,000 |
2006/09/29 | 990 | 1,000 | 977 | 993 | 30,900 |
2006/09/28 | 990 | 990 | 970 | 973 | 12,300 |
2006/09/27 | 983 | 994 | 973 | 990 | 16,000 |
2006/09/26 | 973 | 973 | 963 | 967 | 17,000 |
2006/09/25 | 966 | 977 | 950 | 963 | 5,100 |
2006/09/22 | 977 | 987 | 950 | 966 | 14,500 |
2006/09/21 | 981 | 995 | 976 | 985 | 6,400 |
2006/09/20 | 992 | 997 | 980 | 981 | 5,900 |
2006/09/19 | 993 | 999 | 989 | 993 | 7,600 |
2006/09/15 | 1,024 | 1,024 | 996 | 996 | 8,300 |
2006/09/14 | 1,001 | 1,004 | 990 | 1,004 | 15,600 |
2006/09/13 | 1,024 | 1,024 | 994 | 994 | 7,500 |
2006/09/12 | 1,005 | 1,017 | 996 | 1,004 | 6,700 |
2006/09/11 | 1,036 | 1,036 | 1,011 | 1,012 | 4,400 |
2006/09/08 | 1,030 | 1,045 | 1,030 | 1,042 | 23,200 |
2006/09/07 | 1,044 | 1,060 | 1,030 | 1,030 | 8,400 |
2006/09/06 | 1,035 | 1,063 | 1,035 | 1,063 | 5,200 |
2006/09/05 | 1,065 | 1,065 | 1,040 | 1,040 | 10,200 |
2006/09/04 | 1,062 | 1,080 | 1,055 | 1,055 | 14,400 |
2006/09/01 | 1,030 | 1,060 | 1,030 | 1,052 | 15,000 |
2006/08/31 | 1,008 | 1,034 | 1,008 | 1,033 | 8,800 |
2006/08/30 | 1,025 | 1,027 | 1,005 | 1,025 | 9,700 |
2006/08/29 | 1,004 | 1,029 | 1,004 | 1,025 | 13,200 |
2006/08/28 | 1,019 | 1,021 | 995 | 997 | 9,200 |
2006/08/25 | 999 | 1,021 | 998 | 1,001 | 13,000 |
2006/08/24 | 1,023 | 1,025 | 965 | 992 | 27,000 |
2006/08/23 | 1,040 | 1,040 | 1,022 | 1,038 | 10,400 |
2006/08/22 | 1,044 | 1,044 | 1,022 | 1,044 | 10,100 |
2006/08/21 | 1,053 | 1,054 | 1,022 | 1,025 | 13,400 |
2006/08/18 | 1,035 | 1,035 | 1,021 | 1,033 | 2,900 |
2006/08/17 | 1,030 | 1,039 | 1,020 | 1,020 | 10,800 |
2006/08/16 | 1,023 | 1,028 | 1,015 | 1,028 | 8,400 |
2006/08/15 | 1,030 | 1,030 | 1,005 | 1,019 | 5,200 |
2006/08/14 | 1,018 | 1,030 | 1,015 | 1,030 | 5,100 |
2006/08/11 | 1,007 | 1,022 | 1,002 | 1,005 | 9,800 |
2006/08/10 | 1,030 | 1,033 | 1,006 | 1,006 | 11,400 |
2006/08/09 | 1,000 | 1,020 | 990 | 1,020 | 11,000 |
2006/08/08 | 980 | 1,008 | 979 | 1,005 | 10,000 |
2006/08/07 | 1,012 | 1,020 | 990 | 990 | 11,500 |
2006/08/04 | 1,020 | 1,026 | 1,001 | 1,023 | 5,800 |
2006/08/03 | 1,041 | 1,047 | 1,000 | 1,007 | 8,900 |
2006/08/02 | 1,041 | 1,048 | 1,030 | 1,042 | 7,200 |
2006/08/01 | 1,055 | 1,074 | 1,048 | 1,049 | 9,000 |
2006/07/31 | 1,062 | 1,081 | 1,047 | 1,056 | 10,800 |
2006/07/28 | 1,110 | 1,110 | 1,030 | 1,055 | 16,900 |
2006/07/27 | 1,115 | 1,115 | 1,082 | 1,115 | 8,200 |
2006/07/26 | 1,138 | 1,138 | 1,101 | 1,115 | 6,400 |
2006/07/25 | 1,137 | 1,144 | 1,116 | 1,134 | 4,300 |
2006/07/24 | 1,160 | 1,160 | 1,121 | 1,137 | 1,600 |
2006/07/21 | 1,170 | 1,170 | 1,127 | 1,159 | 3,900 |
2006/07/20 | 1,150 | 1,150 | 1,110 | 1,150 | 4,400 |
2006/07/19 | 1,141 | 1,155 | 1,110 | 1,146 | 6,800 |
2006/07/18 | 1,196 | 1,196 | 1,140 | 1,158 | 10,300 |
2006/07/14 | 1,173 | 1,173 | 1,144 | 1,145 | 3,500 |
2006/07/13 | 1,140 | 1,161 | 1,140 | 1,150 | 2,500 |
2006/07/12 | 1,138 | 1,190 | 1,118 | 1,177 | 11,300 |
2006/07/11 | 1,149 | 1,178 | 1,149 | 1,159 | 4,300 |
2006/07/10 | 1,176 | 1,176 | 1,146 | 1,169 | 6,600 |
2006/07/07 | 1,189 | 1,189 | 1,155 | 1,176 | 4,000 |
2006/07/06 | 1,179 | 1,180 | 1,155 | 1,172 | 7,100 |
2006/07/05 | 1,199 | 1,199 | 1,180 | 1,190 | 3,000 |
2006/07/04 | 1,195 | 1,200 | 1,185 | 1,199 | 7,000 |
2006/07/03 | 1,210 | 1,210 | 1,192 | 1,193 | 14,500 |
2006/06/30 | 1,224 | 1,224 | 1,180 | 1,192 | 36,800 |
2006/06/29 | 1,158 | 1,239 | 1,154 | 1,233 | 53,000 |
2006/06/28 | 1,140 | 1,155 | 1,125 | 1,125 | 11,900 |
2006/06/27 | 1,138 | 1,154 | 1,122 | 1,140 | 14,100 |
2006/06/26 | 1,139 | 1,150 | 1,136 | 1,140 | 13,100 |
2006/06/23 | 1,131 | 1,135 | 1,118 | 1,135 | 9,700 |
2006/06/22 | 1,110 | 1,150 | 1,110 | 1,150 | 8,700 |
2006/06/21 | 1,124 | 1,124 | 1,100 | 1,101 | 9,300 |
2006/06/20 | 1,130 | 1,135 | 1,122 | 1,135 | 10,500 |
2006/06/19 | 1,140 | 1,140 | 1,125 | 1,135 | 7,700 |
2006/06/16 | 1,137 | 1,150 | 1,122 | 1,134 | 22,300 |
2006/06/15 | 1,135 | 1,150 | 1,120 | 1,150 | 24,300 |
2006/06/14 | 1,170 | 1,177 | 1,146 | 1,175 | 23,900 |
2006/06/13 | 1,176 | 1,176 | 1,136 | 1,140 | 12,000 |
2006/06/12 | 1,135 | 1,180 | 1,135 | 1,175 | 10,000 |
2006/06/09 | 1,120 | 1,139 | 1,100 | 1,125 | 26,100 |
2006/06/08 | 1,170 | 1,170 | 1,133 | 1,135 | 13,700 |
2006/06/07 | 1,211 | 1,218 | 1,181 | 1,181 | 22,900 |
2006/06/06 | 1,220 | 1,220 | 1,210 | 1,217 | 7,800 |
2006/06/05 | 1,210 | 1,217 | 1,208 | 1,210 | 3,800 |
2006/06/02 | 1,208 | 1,210 | 1,185 | 1,210 | 11,900 |
2006/06/01 | 1,228 | 1,228 | 1,199 | 1,200 | 16,600 |
2006/05/31 | 1,218 | 1,231 | 1,200 | 1,208 | 22,900 |
2006/05/30 | 1,248 | 1,249 | 1,230 | 1,230 | 8,800 |
2006/05/29 | 1,270 | 1,270 | 1,228 | 1,250 | 11,000 |
2006/05/26 | 1,238 | 1,240 | 1,230 | 1,240 | 10,800 |
2006/05/25 | 1,209 | 1,234 | 1,202 | 1,218 | 10,200 |
2006/05/24 | 1,245 | 1,245 | 1,200 | 1,201 | 18,900 |
2006/05/23 | 1,245 | 1,266 | 1,234 | 1,245 | 5,000 |
2006/05/22 | 1,270 | 1,270 | 1,245 | 1,250 | 9,800 |
2006/05/19 | 1,250 | 1,273 | 1,231 | 1,255 | 11,000 |
2006/05/18 | 1,260 | 1,280 | 1,250 | 1,263 | 6,500 |
2006/05/17 | 1,256 | 1,280 | 1,244 | 1,280 | 11,100 |
2006/05/16 | 1,267 | 1,275 | 1,240 | 1,251 | 14,400 |
2006/05/15 | 1,295 | 1,295 | 1,261 | 1,282 | 10,000 |
2006/05/12 | 1,270 | 1,291 | 1,260 | 1,275 | 12,000 |
2006/05/11 | 1,285 | 1,295 | 1,273 | 1,275 | 6,200 |
2006/05/10 | 1,290 | 1,301 | 1,286 | 1,286 | 25,700 |
2006/05/09 | 1,290 | 1,299 | 1,272 | 1,281 | 13,800 |
2006/05/08 | 1,319 | 1,339 | 1,251 | 1,270 | 31,600 |
2006/05/02 | 1,300 | 1,319 | 1,279 | 1,319 | 37,200 |
2006/05/01 | 1,303 | 1,303 | 1,250 | 1,276 | 17,500 |
2006/04/28 | 1,273 | 1,301 | 1,250 | 1,301 | 17,900 |
2006/04/27 | 1,277 | 1,284 | 1,273 | 1,278 | 7,400 |
2006/04/26 | 1,285 | 1,285 | 1,251 | 1,273 | 27,400 |
2006/04/25 | 1,253 | 1,286 | 1,253 | 1,265 | 7,900 |
2006/04/24 | 1,300 | 1,300 | 1,250 | 1,250 | 30,600 |
2006/04/21 | 1,310 | 1,320 | 1,300 | 1,318 | 14,400 |
2006/04/20 | 1,287 | 1,311 | 1,287 | 1,303 | 26,500 |
2006/04/19 | 1,316 | 1,316 | 1,290 | 1,290 | 18,900 |
2006/04/18 | 1,300 | 1,318 | 1,210 | 1,276 | 48,500 |
2006/04/17 | 1,365 | 1,365 | 1,306 | 1,310 | 17,600 |
2006/04/14 | 1,328 | 1,328 | 1,304 | 1,310 | 10,300 |
2006/04/13 | 1,321 | 1,329 | 1,303 | 1,308 | 24,200 |
2006/04/12 | 1,347 | 1,353 | 1,320 | 1,320 | 13,100 |
2006/04/11 | 1,370 | 1,370 | 1,345 | 1,345 | 11,200 |
2006/04/10 | 1,350 | 1,380 | 1,340 | 1,379 | 8,500 |
2006/04/07 | 1,327 | 1,350 | 1,321 | 1,350 | 14,500 |
2006/04/06 | 1,362 | 1,378 | 1,320 | 1,328 | 24,300 |
2006/04/05 | 1,395 | 1,395 | 1,355 | 1,355 | 21,500 |
2006/04/04 | 1,398 | 1,409 | 1,371 | 1,408 | 22,700 |
2006/04/03 | 1,401 | 1,434 | 1,382 | 1,415 | 24,100 |
2006/03/31 | 1,399 | 1,410 | 1,373 | 1,380 | 11,000 |
2006/03/30 | 1,389 | 1,401 | 1,350 | 1,400 | 25,000 |
2006/03/29 | 1,310 | 1,343 | 1,300 | 1,343 | 23,300 |
2006/03/28 | 1,290 | 1,315 | 1,284 | 1,310 | 26,100 |
2006/03/27 | 1,271 | 1,297 | 1,271 | 1,285 | 7,500 |
2006/03/24 | 1,270 | 1,280 | 1,260 | 1,270 | 29,200 |
2006/03/23 | 1,250 | 1,270 | 1,248 | 1,270 | 11,200 |
2006/03/22 | 1,250 | 1,250 | 1,241 | 1,248 | 9,700 |
2006/03/20 | 1,250 | 1,254 | 1,232 | 1,243 | 8,000 |
2006/03/17 | 1,220 | 1,254 | 1,220 | 1,241 | 9,700 |
2006/03/16 | 1,300 | 1,300 | 1,221 | 1,237 | 24,700 |
2006/03/15 | 1,300 | 1,300 | 1,267 | 1,267 | 10,100 |
2006/03/14 | 1,279 | 1,280 | 1,260 | 1,265 | 7,200 |
2006/03/13 | 1,280 | 1,280 | 1,253 | 1,266 | 5,400 |
2006/03/10 | 1,251 | 1,270 | 1,220 | 1,234 | 51,500 |
2006/03/09 | 1,240 | 1,260 | 1,236 | 1,250 | 24,100 |
2006/03/08 | 1,230 | 1,268 | 1,230 | 1,240 | 8,600 |
2006/03/07 | 1,245 | 1,260 | 1,243 | 1,243 | 8,200 |
2006/03/06 | 1,280 | 1,283 | 1,230 | 1,263 | 9,500 |
2006/03/03 | 1,316 | 1,320 | 1,260 | 1,260 | 18,500 |
2006/03/02 | 1,395 | 1,395 | 1,316 | 1,316 | 14,400 |
2006/03/01 | 1,389 | 1,395 | 1,318 | 1,395 | 9,900 |
2006/02/28 | 1,378 | 1,400 | 1,360 | 1,400 | 39,400 |
2006/02/27 | 1,353 | 1,400 | 1,270 | 1,397 | 73,400 |
2006/02/24 | 1,300 | 1,348 | 1,300 | 1,313 | 15,800 |
2006/02/23 | 1,233 | 1,299 | 1,233 | 1,284 | 28,200 |
2006/02/22 | 1,300 | 1,300 | 1,235 | 1,250 | 20,200 |
2006/02/21 | 1,200 | 1,250 | 1,190 | 1,250 | 33,200 |
2006/02/20 | 1,201 | 1,234 | 1,199 | 1,200 | 31,000 |
2006/02/17 | 1,320 | 1,326 | 1,220 | 1,250 | 31,900 |
2006/02/16 | 1,371 | 1,378 | 1,301 | 1,301 | 23,100 |
2006/02/15 | 1,401 | 1,420 | 1,390 | 1,399 | 10,500 |
2006/02/14 | 1,420 | 1,433 | 1,369 | 1,400 | 21,800 |
2006/02/13 | 1,449 | 1,466 | 1,421 | 1,421 | 22,200 |
2006/02/10 | 1,491 | 1,502 | 1,464 | 1,491 | 32,400 |
2006/02/09 | 1,491 | 1,510 | 1,489 | 1,510 | 14,300 |
2006/02/08 | 1,515 | 1,515 | 1,486 | 1,489 | 19,000 |
2006/02/07 | 1,484 | 1,517 | 1,482 | 1,495 | 34,600 |
2006/02/06 | 1,508 | 1,508 | 1,472 | 1,507 | 13,800 |
2006/02/03 | 1,500 | 1,510 | 1,470 | 1,509 | 21,700 |
2006/02/02 | 1,495 | 1,495 | 1,468 | 1,489 | 15,800 |
2006/02/01 | 1,455 | 1,509 | 1,437 | 1,493 | 13,900 |
2006/01/31 | 1,512 | 1,520 | 1,489 | 1,490 | 31,800 |
2006/01/30 | 1,549 | 1,569 | 1,537 | 1,542 | 65,200 |
2006/01/27 | 1,528 | 1,540 | 1,506 | 1,539 | 22,700 |
2006/01/26 | 1,500 | 1,505 | 1,477 | 1,503 | 28,800 |
2006/01/25 | 1,458 | 1,464 | 1,420 | 1,441 | 9,400 |
2006/01/24 | 1,399 | 1,459 | 1,386 | 1,458 | 14,800 |
2006/01/23 | 1,442 | 1,442 | 1,380 | 1,432 | 13,400 |
2006/01/20 | 1,464 | 1,464 | 1,400 | 1,448 | 14,500 |
2006/01/19 | 1,305 | 1,473 | 1,300 | 1,465 | 25,800 |
2006/01/18 | 1,520 | 1,520 | 1,365 | 1,365 | 47,600 |
2006/01/17 | 1,530 | 1,536 | 1,520 | 1,520 | 18,500 |
2006/01/16 | 1,539 | 1,540 | 1,516 | 1,536 | 40,600 |
2006/01/13 | 1,491 | 1,550 | 1,491 | 1,538 | 47,900 |
2006/01/12 | 1,470 | 1,508 | 1,470 | 1,508 | 56,600 |
2006/01/11 | 1,500 | 1,500 | 1,460 | 1,484 | 17,000 |
2006/01/10 | 1,492 | 1,518 | 1,483 | 1,483 | 62,400 |
2006/01/06 | 1,456 | 1,520 | 1,450 | 1,472 | 99,100 |
2006/01/05 | 1,461 | 1,549 | 1,460 | 1,520 | 91,600 |
2006/01/04 | 1,447 | 1,513 | 1,434 | 1,462 | 68,600 |