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 |
---|---|---|---|---|---|
2008/12/30 | 803 | 820 | 801 | 820 | 6,100 |
2008/12/29 | 799 | 815 | 771 | 813 | 10,700 |
2008/12/26 | 781 | 799 | 781 | 799 | 1,500 |
2008/12/25 | 769 | 800 | 765 | 778 | 8,600 |
2008/12/24 | 761 | 790 | 759 | 779 | 15,000 |
2008/12/22 | 766 | 808 | 766 | 791 | 25,400 |
2008/12/19 | 787 | 787 | 760 | 766 | 3,500 |
2008/12/18 | 802 | 809 | 794 | 797 | 7,100 |
2008/12/17 | 814 | 814 | 790 | 802 | 5,400 |
2008/12/16 | 816 | 816 | 790 | 804 | 8,300 |
2008/12/15 | 819 | 849 | 813 | 842 | 25,500 |
2008/12/12 | 820 | 820 | 766 | 802 | 40,600 |
2008/12/11 | 810 | 820 | 807 | 820 | 18,500 |
2008/12/10 | 798 | 810 | 798 | 810 | 8,400 |
2008/12/09 | 809 | 810 | 797 | 798 | 4,400 |
2008/12/08 | 773 | 810 | 773 | 808 | 11,800 |
2008/12/05 | 780 | 785 | 764 | 772 | 8,900 |
2008/12/04 | 774 | 785 | 756 | 778 | 9,300 |
2008/12/03 | 785 | 785 | 764 | 774 | 8,900 |
2008/12/02 | 725 | 772 | 724 | 735 | 9,700 |
2008/12/01 | 820 | 820 | 794 | 795 | 6,000 |
2008/11/28 | 820 | 820 | 808 | 820 | 8,300 |
2008/11/27 | 810 | 820 | 802 | 820 | 5,700 |
2008/11/26 | 820 | 820 | 800 | 814 | 11,300 |
2008/11/25 | 820 | 820 | 806 | 820 | 8,800 |
2008/11/21 | 792 | 810 | 770 | 810 | 8,400 |
2008/11/20 | 817 | 820 | 789 | 792 | 5,100 |
2008/11/19 | 812 | 816 | 802 | 810 | 7,900 |
2008/11/18 | 789 | 803 | 789 | 802 | 11,300 |
2008/11/17 | 776 | 800 | 776 | 789 | 5,400 |
2008/11/14 | 809 | 823 | 760 | 761 | 9,800 |
2008/11/13 | 803 | 810 | 775 | 805 | 14,100 |
2008/11/12 | 803 | 811 | 802 | 803 | 4,600 |
2008/11/11 | 830 | 830 | 801 | 802 | 7,500 |
2008/11/10 | 810 | 840 | 800 | 830 | 9,000 |
2008/11/07 | 800 | 824 | 778 | 810 | 7,900 |
2008/11/06 | 837 | 847 | 820 | 844 | 6,500 |
2008/11/05 | 820 | 840 | 802 | 840 | 17,300 |
2008/11/04 | 809 | 810 | 747 | 790 | 5,300 |
2008/10/31 | 834 | 834 | 814 | 819 | 10,400 |
2008/10/30 | 807 | 827 | 782 | 795 | 9,400 |
2008/10/29 | 798 | 799 | 745 | 799 | 11,000 |
2008/10/28 | 669 | 700 | 651 | 700 | 9,300 |
2008/10/27 | 660 | 709 | 645 | 645 | 6,100 |
2008/10/24 | 747 | 757 | 690 | 690 | 9,600 |
2008/10/23 | 750 | 750 | 710 | 747 | 7,300 |
2008/10/22 | 841 | 843 | 790 | 791 | 8,000 |
2008/10/21 | 850 | 858 | 818 | 831 | 9,800 |
2008/10/20 | 770 | 840 | 755 | 840 | 17,100 |
2008/10/17 | 770 | 790 | 770 | 784 | 18,600 |
2008/10/16 | 747 | 776 | 746 | 770 | 8,400 |
2008/10/15 | 732 | 747 | 730 | 746 | 12,800 |
2008/10/14 | 713 | 730 | 712 | 730 | 6,700 |
2008/10/10 | 720 | 720 | 650 | 700 | 12,500 |
2008/10/09 | 786 | 812 | 750 | 750 | 8,900 |
2008/10/08 | 820 | 820 | 770 | 785 | 16,000 |
2008/10/07 | 816 | 839 | 808 | 831 | 13,900 |
2008/10/06 | 834 | 851 | 825 | 826 | 16,500 |
2008/10/03 | 839 | 848 | 836 | 844 | 9,000 |
2008/10/02 | 878 | 878 | 868 | 878 | 2,400 |
2008/10/01 | 867 | 877 | 857 | 877 | 9,700 |
2008/09/30 | 828 | 860 | 821 | 860 | 10,000 |
2008/09/29 | 844 | 869 | 838 | 838 | 5,600 |
2008/09/26 | 867 | 867 | 823 | 834 | 29,900 |
2008/09/25 | 840 | 867 | 838 | 867 | 9,000 |
2008/09/24 | 825 | 850 | 822 | 850 | 13,400 |
2008/09/22 | 880 | 880 | 850 | 850 | 9,200 |
2008/09/19 | 864 | 880 | 845 | 879 | 26,600 |
2008/09/18 | 802 | 875 | 802 | 874 | 31,700 |
2008/09/17 | 844 | 850 | 835 | 850 | 5,400 |
2008/09/16 | 874 | 874 | 835 | 849 | 26,300 |
2008/09/12 | 864 | 874 | 864 | 874 | 22,600 |
2008/09/11 | 866 | 869 | 849 | 862 | 5,400 |
2008/09/10 | 838 | 877 | 838 | 876 | 11,700 |
2008/09/09 | 871 | 875 | 840 | 840 | 3,500 |
2008/09/08 | 855 | 871 | 855 | 871 | 7,800 |
2008/09/05 | 855 | 870 | 855 | 856 | 5,900 |
2008/09/04 | 849 | 870 | 846 | 855 | 5,300 |
2008/09/03 | 849 | 859 | 840 | 851 | 16,800 |
2008/09/02 | 840 | 842 | 815 | 821 | 6,700 |
2008/09/01 | 872 | 872 | 840 | 840 | 6,100 |
2008/08/29 | 862 | 880 | 857 | 880 | 17,600 |
2008/08/28 | 835 | 835 | 813 | 835 | 9,200 |
2008/08/27 | 852 | 860 | 835 | 835 | 5,600 |
2008/08/26 | 860 | 864 | 848 | 851 | 9,100 |
2008/08/25 | 850 | 860 | 849 | 860 | 5,900 |
2008/08/22 | 844 | 850 | 833 | 850 | 4,900 |
2008/08/21 | 825 | 846 | 825 | 846 | 3,400 |
2008/08/20 | 836 | 841 | 825 | 825 | 3,300 |
2008/08/19 | 862 | 862 | 822 | 836 | 7,300 |
2008/08/18 | 827 | 869 | 827 | 862 | 8,300 |
2008/08/15 | 820 | 836 | 820 | 827 | 4,400 |
2008/08/14 | 800 | 828 | 800 | 820 | 3,900 |
2008/08/13 | 840 | 840 | 809 | 820 | 8,600 |
2008/08/12 | 865 | 867 | 848 | 849 | 11,800 |
2008/08/11 | 855 | 865 | 844 | 865 | 3,200 |
2008/08/08 | 854 | 869 | 852 | 864 | 3,300 |
2008/08/07 | 868 | 870 | 845 | 864 | 12,700 |
2008/08/06 | 860 | 870 | 846 | 869 | 6,300 |
2008/08/05 | 845 | 860 | 840 | 859 | 7,800 |
2008/08/04 | 849 | 850 | 845 | 845 | 6,000 |
2008/08/01 | 848 | 865 | 844 | 849 | 9,100 |
2008/07/31 | 868 | 870 | 847 | 868 | 12,300 |
2008/07/30 | 835 | 868 | 835 | 853 | 5,600 |
2008/07/29 | 827 | 844 | 826 | 835 | 5,600 |
2008/07/28 | 843 | 852 | 840 | 840 | 2,000 |
2008/07/25 | 869 | 870 | 840 | 842 | 9,200 |
2008/07/24 | 868 | 870 | 855 | 869 | 9,200 |
2008/07/23 | 856 | 865 | 854 | 854 | 8,300 |
2008/07/22 | 838 | 855 | 838 | 855 | 5,200 |
2008/07/18 | 858 | 858 | 820 | 829 | 7,300 |
2008/07/17 | 851 | 856 | 849 | 855 | 20,500 |
2008/07/16 | 847 | 852 | 847 | 851 | 8,600 |
2008/07/15 | 845 | 848 | 840 | 847 | 14,400 |
2008/07/14 | 836 | 847 | 836 | 840 | 11,700 |
2008/07/11 | 825 | 836 | 807 | 836 | 5,400 |
2008/07/10 | 827 | 833 | 810 | 825 | 4,300 |
2008/07/09 | 820 | 837 | 820 | 826 | 4,000 |
2008/07/08 | 845 | 845 | 808 | 808 | 9,400 |
2008/07/07 | 835 | 850 | 835 | 845 | 5,000 |
2008/07/04 | 828 | 830 | 820 | 824 | 4,100 |
2008/07/03 | 829 | 829 | 810 | 828 | 5,900 |
2008/07/02 | 848 | 848 | 815 | 829 | 6,600 |
2008/07/01 | 849 | 851 | 847 | 850 | 3,800 |
2008/06/30 | 842 | 850 | 835 | 849 | 6,200 |
2008/06/27 | 844 | 844 | 832 | 842 | 10,800 |
2008/06/26 | 835 | 844 | 835 | 844 | 5,000 |
2008/06/25 | 843 | 845 | 833 | 835 | 13,700 |
2008/06/24 | 842 | 854 | 831 | 846 | 13,800 |
2008/06/23 | 849 | 849 | 807 | 841 | 8,900 |
2008/06/20 | 859 | 859 | 848 | 849 | 10,800 |
2008/06/19 | 849 | 860 | 849 | 849 | 12,000 |
2008/06/18 | 847 | 851 | 845 | 849 | 12,300 |
2008/06/17 | 850 | 856 | 840 | 847 | 41,200 |
2008/06/16 | 890 | 890 | 872 | 872 | 26,500 |
2008/06/13 | 879 | 884 | 870 | 878 | 45,300 |
2008/06/12 | 859 | 879 | 859 | 879 | 41,500 |
2008/06/11 | 859 | 859 | 856 | 859 | 6,500 |
2008/06/10 | 850 | 859 | 849 | 858 | 12,700 |
2008/06/09 | 850 | 855 | 849 | 849 | 14,500 |
2008/06/06 | 855 | 855 | 850 | 850 | 14,300 |
2008/06/05 | 852 | 855 | 846 | 854 | 11,300 |
2008/06/04 | 849 | 855 | 843 | 852 | 12,400 |
2008/06/03 | 850 | 855 | 840 | 841 | 16,600 |
2008/06/02 | 850 | 856 | 847 | 849 | 10,300 |
2008/05/30 | 847 | 854 | 841 | 850 | 12,100 |
2008/05/29 | 832 | 855 | 832 | 855 | 16,700 |
2008/05/28 | 841 | 848 | 830 | 832 | 16,800 |
2008/05/27 | 832 | 841 | 832 | 838 | 10,700 |
2008/05/26 | 838 | 849 | 818 | 832 | 20,300 |
2008/05/23 | 825 | 843 | 825 | 838 | 7,500 |
2008/05/22 | 827 | 842 | 820 | 830 | 8,600 |
2008/05/21 | 839 | 840 | 827 | 827 | 11,400 |
2008/05/20 | 837 | 841 | 832 | 832 | 10,300 |
2008/05/19 | 837 | 839 | 822 | 827 | 8,200 |
2008/05/16 | 820 | 829 | 812 | 812 | 10,900 |
2008/05/15 | 810 | 820 | 810 | 812 | 11,800 |
2008/05/14 | 808 | 810 | 802 | 803 | 21,500 |
2008/05/13 | 800 | 808 | 800 | 808 | 6,700 |
2008/05/12 | 791 | 800 | 791 | 800 | 3,900 |
2008/05/09 | 799 | 801 | 791 | 791 | 6,100 |
2008/05/08 | 810 | 813 | 799 | 799 | 7,700 |
2008/05/07 | 809 | 810 | 801 | 801 | 5,300 |
2008/05/02 | 803 | 808 | 800 | 808 | 8,000 |
2008/05/01 | 793 | 799 | 792 | 793 | 4,100 |
2008/04/30 | 808 | 808 | 793 | 805 | 5,100 |
2008/04/28 | 792 | 808 | 760 | 808 | 8,600 |
2008/04/25 | 799 | 809 | 785 | 791 | 16,700 |
2008/04/24 | 798 | 800 | 792 | 794 | 4,000 |
2008/04/23 | 804 | 810 | 801 | 806 | 6,200 |
2008/04/22 | 813 | 813 | 795 | 805 | 3,200 |
2008/04/21 | 811 | 812 | 790 | 803 | 7,900 |
2008/04/18 | 810 | 810 | 790 | 801 | 6,100 |
2008/04/17 | 808 | 809 | 787 | 799 | 8,300 |
2008/04/16 | 748 | 770 | 748 | 768 | 7,200 |
2008/04/15 | 740 | 750 | 740 | 748 | 9,600 |
2008/04/14 | 750 | 756 | 730 | 740 | 11,700 |
2008/04/11 | 771 | 776 | 754 | 776 | 7,100 |
2008/04/10 | 765 | 772 | 758 | 772 | 3,900 |
2008/04/09 | 788 | 788 | 751 | 765 | 6,800 |
2008/04/08 | 809 | 814 | 768 | 768 | 8,200 |
2008/04/07 | 810 | 810 | 785 | 800 | 7,100 |
2008/04/04 | 828 | 833 | 800 | 809 | 13,600 |
2008/04/03 | 894 | 894 | 822 | 850 | 37,200 |
2008/04/02 | 945 | 950 | 893 | 895 | 63,700 |
2008/04/01 | 890 | 895 | 889 | 895 | 49,000 |
2008/03/31 | 810 | 811 | 782 | 795 | 23,200 |
2008/03/28 | 800 | 809 | 800 | 809 | 9,200 |
2008/03/27 | 790 | 800 | 790 | 800 | 15,900 |
2008/03/26 | 780 | 796 | 769 | 790 | 6,700 |
2008/03/25 | 760 | 770 | 756 | 765 | 3,000 |
2008/03/24 | 740 | 756 | 740 | 750 | 2,100 |
2008/03/21 | 710 | 760 | 710 | 730 | 4,400 |
2008/03/19 | 702 | 725 | 700 | 720 | 4,400 |
2008/03/18 | 688 | 688 | 672 | 682 | 5,000 |
2008/03/17 | 688 | 689 | 669 | 669 | 9,400 |
2008/03/14 | 676 | 687 | 676 | 687 | 27,200 |
2008/03/13 | 702 | 705 | 686 | 686 | 10,400 |
2008/03/12 | 720 | 722 | 705 | 722 | 7,100 |
2008/03/11 | 729 | 729 | 719 | 719 | 1,800 |
2008/03/10 | 701 | 733 | 695 | 733 | 8,100 |
2008/03/07 | 716 | 716 | 705 | 705 | 4,300 |
2008/03/06 | 733 | 738 | 725 | 736 | 2,900 |
2008/03/05 | 743 | 750 | 726 | 735 | 7,300 |
2008/03/04 | 705 | 745 | 705 | 726 | 5,200 |
2008/03/03 | 710 | 720 | 707 | 715 | 5,500 |
2008/02/29 | 755 | 757 | 739 | 747 | 8,700 |
2008/02/28 | 766 | 780 | 753 | 779 | 6,200 |
2008/02/27 | 799 | 805 | 774 | 786 | 6,400 |
2008/02/26 | 802 | 802 | 764 | 764 | 9,100 |
2008/02/25 | 764 | 800 | 763 | 800 | 17,200 |
2008/02/22 | 757 | 769 | 754 | 754 | 2,500 |
2008/02/21 | 755 | 779 | 740 | 763 | 13,000 |
2008/02/20 | 762 | 770 | 745 | 750 | 8,700 |
2008/02/19 | 763 | 777 | 755 | 775 | 4,900 |
2008/02/18 | 761 | 799 | 761 | 770 | 4,500 |
2008/02/15 | 800 | 801 | 740 | 751 | 11,800 |
2008/02/14 | 799 | 800 | 785 | 800 | 5,400 |
2008/02/13 | 780 | 789 | 770 | 770 | 5,100 |
2008/02/12 | 763 | 791 | 761 | 781 | 1,200 |
2008/02/08 | 746 | 780 | 744 | 780 | 2,500 |
2008/02/07 | 745 | 751 | 745 | 746 | 2,400 |
2008/02/06 | 761 | 763 | 741 | 741 | 4,700 |
2008/02/05 | 790 | 800 | 790 | 800 | 2,000 |
2008/02/04 | 795 | 800 | 783 | 800 | 3,000 |
2008/02/01 | 772 | 798 | 772 | 795 | 3,400 |
2008/01/31 | 779 | 791 | 752 | 789 | 8,700 |
2008/01/30 | 791 | 791 | 764 | 773 | 11,000 |
2008/01/29 | 763 | 768 | 755 | 761 | 9,600 |
2008/01/28 | 725 | 750 | 710 | 743 | 19,400 |
2008/01/25 | 701 | 730 | 701 | 715 | 6,500 |
2008/01/24 | 658 | 698 | 658 | 698 | 10,800 |
2008/01/23 | 591 | 638 | 591 | 638 | 8,200 |
2008/01/22 | 613 | 620 | 591 | 591 | 9,500 |
2008/01/21 | 636 | 653 | 623 | 623 | 4,500 |
2008/01/18 | 640 | 675 | 622 | 666 | 7,600 |
2008/01/17 | 638 | 681 | 631 | 665 | 7,900 |
2008/01/16 | 642 | 659 | 600 | 658 | 8,100 |
2008/01/15 | 702 | 707 | 661 | 662 | 10,700 |
2008/01/11 | 707 | 713 | 700 | 702 | 9,700 |
2008/01/10 | 725 | 727 | 706 | 714 | 8,200 |
2008/01/09 | 701 | 755 | 701 | 745 | 10,200 |
2008/01/08 | 708 | 724 | 700 | 716 | 13,500 |
2008/01/07 | 725 | 750 | 715 | 728 | 10,100 |
2008/01/04 | 770 | 776 | 698 | 728 | 14,700 |