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 |
---|---|---|---|---|---|
2009/12/30 | 697 | 697 | 681 | 694 | 8,500 |
2009/12/29 | 694 | 694 | 682 | 688 | 5,700 |
2009/12/28 | 680 | 699 | 678 | 688 | 10,000 |
2009/12/25 | 678 | 684 | 678 | 678 | 6,200 |
2009/12/24 | 672 | 679 | 672 | 678 | 4,900 |
2009/12/22 | 684 | 688 | 670 | 670 | 28,200 |
2009/12/21 | 690 | 690 | 684 | 684 | 3,700 |
2009/12/18 | 705 | 705 | 693 | 693 | 7,400 |
2009/12/17 | 706 | 707 | 705 | 705 | 13,800 |
2009/12/16 | 701 | 714 | 699 | 705 | 18,100 |
2009/12/15 | 706 | 726 | 706 | 706 | 36,000 |
2009/12/14 | 700 | 706 | 700 | 706 | 15,300 |
2009/12/11 | 693 | 700 | 686 | 700 | 21,100 |
2009/12/10 | 700 | 703 | 690 | 690 | 12,700 |
2009/12/09 | 689 | 700 | 686 | 699 | 10,600 |
2009/12/08 | 690 | 690 | 681 | 690 | 8,400 |
2009/12/07 | 690 | 690 | 664 | 688 | 16,300 |
2009/12/04 | 692 | 696 | 685 | 687 | 4,900 |
2009/12/03 | 687 | 690 | 681 | 690 | 11,200 |
2009/12/02 | 663 | 684 | 663 | 678 | 9,200 |
2009/12/01 | 684 | 689 | 661 | 672 | 26,300 |
2009/11/30 | 675 | 681 | 675 | 681 | 11,400 |
2009/11/27 | 673 | 678 | 673 | 674 | 8,800 |
2009/11/26 | 661 | 679 | 661 | 673 | 7,300 |
2009/11/25 | 663 | 665 | 660 | 661 | 7,400 |
2009/11/24 | 677 | 677 | 663 | 664 | 8,800 |
2009/11/20 | 670 | 679 | 670 | 679 | 3,300 |
2009/11/19 | 680 | 681 | 674 | 677 | 4,300 |
2009/11/18 | 680 | 683 | 676 | 676 | 6,800 |
2009/11/17 | 679 | 682 | 671 | 674 | 16,100 |
2009/11/16 | 675 | 678 | 675 | 677 | 18,300 |
2009/11/13 | 679 | 679 | 674 | 675 | 4,700 |
2009/11/12 | 674 | 676 | 674 | 674 | 17,900 |
2009/11/11 | 677 | 679 | 674 | 674 | 3,000 |
2009/11/10 | 680 | 681 | 676 | 676 | 15,700 |
2009/11/09 | 666 | 688 | 662 | 677 | 23,700 |
2009/11/06 | 674 | 674 | 660 | 667 | 7,300 |
2009/11/05 | 684 | 684 | 652 | 673 | 10,400 |
2009/11/04 | 681 | 682 | 680 | 681 | 5,100 |
2009/11/02 | 680 | 686 | 680 | 685 | 9,000 |
2009/10/30 | 689 | 694 | 685 | 685 | 7,800 |
2009/10/29 | 685 | 696 | 683 | 688 | 12,700 |
2009/10/28 | 703 | 705 | 682 | 696 | 6,500 |
2009/10/27 | 703 | 706 | 680 | 702 | 15,200 |
2009/10/26 | 693 | 712 | 693 | 703 | 15,900 |
2009/10/23 | 714 | 714 | 673 | 693 | 27,900 |
2009/10/22 | 706 | 713 | 701 | 712 | 7,000 |
2009/10/21 | 711 | 714 | 711 | 714 | 6,300 |
2009/10/20 | 710 | 711 | 709 | 711 | 6,700 |
2009/10/19 | 707 | 710 | 707 | 709 | 11,800 |
2009/10/16 | 706 | 707 | 705 | 707 | 8,600 |
2009/10/15 | 702 | 706 | 702 | 705 | 12,400 |
2009/10/14 | 702 | 702 | 701 | 702 | 11,900 |
2009/10/13 | 700 | 702 | 700 | 701 | 12,100 |
2009/10/09 | 694 | 700 | 685 | 700 | 7,700 |
2009/10/08 | 695 | 700 | 686 | 689 | 9,500 |
2009/10/07 | 689 | 694 | 683 | 693 | 3,500 |
2009/10/06 | 690 | 698 | 656 | 689 | 8,900 |
2009/10/05 | 693 | 698 | 689 | 690 | 8,400 |
2009/10/02 | 691 | 691 | 688 | 690 | 6,700 |
2009/10/01 | 696 | 696 | 692 | 695 | 6,700 |
2009/09/30 | 690 | 698 | 690 | 696 | 8,500 |
2009/09/29 | 692 | 698 | 690 | 698 | 5,000 |
2009/09/28 | 698 | 699 | 689 | 698 | 8,600 |
2009/09/25 | 700 | 700 | 690 | 692 | 19,000 |
2009/09/24 | 695 | 702 | 694 | 700 | 13,800 |
2009/09/18 | 699 | 699 | 691 | 695 | 12,300 |
2009/09/17 | 696 | 699 | 695 | 699 | 5,600 |
2009/09/16 | 696 | 699 | 695 | 695 | 8,200 |
2009/09/15 | 696 | 696 | 695 | 695 | 4,300 |
2009/09/14 | 694 | 695 | 694 | 695 | 9,800 |
2009/09/11 | 705 | 705 | 691 | 694 | 20,000 |
2009/09/10 | 699 | 704 | 697 | 701 | 6,800 |
2009/09/09 | 690 | 698 | 690 | 694 | 7,800 |
2009/09/08 | 696 | 699 | 696 | 699 | 2,100 |
2009/09/07 | 699 | 699 | 691 | 692 | 3,500 |
2009/09/04 | 692 | 695 | 692 | 692 | 8,500 |
2009/09/03 | 695 | 700 | 692 | 698 | 9,300 |
2009/09/02 | 700 | 704 | 694 | 698 | 13,900 |
2009/09/01 | 706 | 708 | 702 | 708 | 5,400 |
2009/08/31 | 704 | 708 | 700 | 705 | 10,300 |
2009/08/28 | 703 | 707 | 701 | 705 | 4,700 |
2009/08/27 | 718 | 718 | 705 | 710 | 7,000 |
2009/08/26 | 712 | 720 | 711 | 718 | 18,400 |
2009/08/25 | 709 | 714 | 709 | 711 | 8,900 |
2009/08/24 | 710 | 715 | 707 | 714 | 9,700 |
2009/08/21 | 712 | 712 | 700 | 704 | 9,100 |
2009/08/20 | 709 | 713 | 701 | 712 | 8,500 |
2009/08/19 | 702 | 706 | 701 | 701 | 3,500 |
2009/08/18 | 705 | 708 | 702 | 703 | 5,400 |
2009/08/17 | 721 | 722 | 701 | 708 | 13,000 |
2009/08/14 | 717 | 725 | 716 | 721 | 19,700 |
2009/08/13 | 706 | 718 | 705 | 716 | 9,300 |
2009/08/12 | 703 | 706 | 703 | 703 | 11,400 |
2009/08/11 | 700 | 706 | 699 | 703 | 9,300 |
2009/08/10 | 699 | 700 | 692 | 699 | 7,400 |
2009/08/07 | 699 | 700 | 696 | 700 | 8,100 |
2009/08/06 | 699 | 700 | 698 | 700 | 7,800 |
2009/08/05 | 719 | 720 | 691 | 699 | 10,700 |
2009/08/04 | 721 | 722 | 712 | 714 | 10,500 |
2009/08/03 | 727 | 730 | 725 | 728 | 4,600 |
2009/07/31 | 731 | 735 | 727 | 728 | 8,900 |
2009/07/30 | 724 | 733 | 723 | 728 | 7,000 |
2009/07/29 | 721 | 734 | 721 | 734 | 3,300 |
2009/07/28 | 739 | 739 | 727 | 728 | 2,400 |
2009/07/27 | 739 | 742 | 735 | 739 | 10,000 |
2009/07/24 | 733 | 738 | 733 | 738 | 9,100 |
2009/07/23 | 733 | 738 | 724 | 733 | 22,800 |
2009/07/22 | 710 | 735 | 670 | 729 | 38,700 |
2009/07/21 | 704 | 710 | 704 | 709 | 8,500 |
2009/07/17 | 705 | 706 | 703 | 704 | 4,900 |
2009/07/16 | 704 | 720 | 704 | 704 | 11,500 |
2009/07/15 | 705 | 707 | 704 | 704 | 10,500 |
2009/07/14 | 704 | 709 | 704 | 704 | 14,900 |
2009/07/13 | 712 | 712 | 704 | 704 | 18,900 |
2009/07/10 | 705 | 713 | 704 | 704 | 11,900 |
2009/07/09 | 710 | 715 | 697 | 701 | 12,800 |
2009/07/08 | 712 | 715 | 701 | 702 | 16,800 |
2009/07/07 | 718 | 750 | 711 | 711 | 96,600 |
2009/07/06 | 698 | 700 | 691 | 691 | 14,300 |
2009/07/03 | 701 | 703 | 697 | 697 | 21,000 |
2009/07/02 | 722 | 725 | 707 | 710 | 17,800 |
2009/07/01 | 726 | 731 | 723 | 724 | 11,000 |
2009/06/30 | 735 | 735 | 726 | 729 | 8,900 |
2009/06/29 | 735 | 736 | 727 | 728 | 9,600 |
2009/06/26 | 731 | 735 | 731 | 733 | 9,400 |
2009/06/25 | 723 | 734 | 722 | 731 | 11,900 |
2009/06/24 | 722 | 734 | 721 | 727 | 15,600 |
2009/06/23 | 730 | 731 | 722 | 723 | 15,400 |
2009/06/22 | 730 | 738 | 729 | 731 | 18,100 |
2009/06/19 | 740 | 740 | 732 | 732 | 14,900 |
2009/06/18 | 750 | 750 | 738 | 739 | 10,600 |
2009/06/17 | 745 | 752 | 743 | 751 | 43,700 |
2009/06/16 | 736 | 736 | 726 | 733 | 78,900 |
2009/06/15 | 758 | 758 | 750 | 754 | 119,300 |
2009/06/12 | 756 | 758 | 755 | 757 | 62,400 |
2009/06/11 | 756 | 757 | 754 | 756 | 16,200 |
2009/06/10 | 757 | 757 | 750 | 756 | 19,800 |
2009/06/09 | 759 | 759 | 752 | 753 | 16,500 |
2009/06/08 | 757 | 758 | 755 | 755 | 14,900 |
2009/06/05 | 760 | 760 | 754 | 757 | 17,800 |
2009/06/04 | 761 | 761 | 758 | 761 | 9,100 |
2009/06/03 | 764 | 764 | 756 | 756 | 17,800 |
2009/06/02 | 761 | 763 | 757 | 760 | 11,100 |
2009/06/01 | 759 | 759 | 753 | 753 | 13,400 |
2009/05/29 | 755 | 755 | 747 | 750 | 10,000 |
2009/05/28 | 745 | 754 | 744 | 753 | 5,400 |
2009/05/27 | 750 | 754 | 748 | 748 | 12,400 |
2009/05/26 | 741 | 750 | 740 | 749 | 13,800 |
2009/05/25 | 738 | 747 | 738 | 741 | 7,700 |
2009/05/22 | 733 | 736 | 730 | 730 | 4,300 |
2009/05/21 | 737 | 737 | 733 | 734 | 3,800 |
2009/05/20 | 728 | 737 | 727 | 736 | 5,500 |
2009/05/19 | 734 | 737 | 712 | 724 | 10,100 |
2009/05/18 | 737 | 746 | 720 | 724 | 17,300 |
2009/05/15 | 731 | 737 | 730 | 735 | 4,400 |
2009/05/14 | 745 | 748 | 730 | 730 | 9,200 |
2009/05/13 | 739 | 750 | 739 | 745 | 3,800 |
2009/05/12 | 728 | 739 | 728 | 730 | 16,600 |
2009/05/11 | 735 | 739 | 728 | 728 | 5,800 |
2009/05/08 | 748 | 748 | 725 | 740 | 11,500 |
2009/05/07 | 750 | 770 | 740 | 741 | 20,000 |
2009/05/01 | 708 | 708 | 685 | 685 | 9,800 |
2009/04/30 | 682 | 704 | 681 | 701 | 10,700 |
2009/04/28 | 700 | 700 | 682 | 682 | 8,300 |
2009/04/27 | 693 | 693 | 690 | 690 | 5,000 |
2009/04/24 | 700 | 700 | 693 | 693 | 11,900 |
2009/04/23 | 714 | 714 | 690 | 696 | 18,500 |
2009/04/22 | 714 | 716 | 704 | 705 | 8,200 |
2009/04/21 | 745 | 752 | 706 | 715 | 20,500 |
2009/04/20 | 739 | 750 | 739 | 745 | 11,700 |
2009/04/17 | 740 | 743 | 739 | 739 | 2,500 |
2009/04/16 | 740 | 754 | 734 | 739 | 18,500 |
2009/04/15 | 733 | 738 | 733 | 734 | 18,400 |
2009/04/14 | 733 | 740 | 730 | 733 | 9,000 |
2009/04/13 | 713 | 730 | 713 | 730 | 5,700 |
2009/04/10 | 719 | 719 | 701 | 704 | 4,400 |
2009/04/09 | 701 | 709 | 700 | 709 | 5,200 |
2009/04/08 | 711 | 712 | 700 | 701 | 7,800 |
2009/04/07 | 726 | 726 | 712 | 713 | 8,600 |
2009/04/06 | 738 | 738 | 725 | 726 | 6,600 |
2009/04/03 | 740 | 740 | 731 | 738 | 5,200 |
2009/04/02 | 746 | 746 | 736 | 740 | 6,900 |
2009/04/01 | 750 | 750 | 740 | 746 | 6,300 |
2009/03/31 | 774 | 783 | 750 | 750 | 12,600 |
2009/03/30 | 797 | 797 | 784 | 784 | 7,300 |
2009/03/27 | 800 | 809 | 785 | 797 | 14,600 |
2009/03/26 | 800 | 805 | 795 | 800 | 33,800 |
2009/03/25 | 793 | 800 | 785 | 800 | 13,600 |
2009/03/24 | 798 | 798 | 784 | 793 | 13,300 |
2009/03/23 | 772 | 800 | 772 | 800 | 11,000 |
2009/03/19 | 772 | 772 | 769 | 771 | 6,600 |
2009/03/18 | 767 | 772 | 766 | 769 | 8,600 |
2009/03/17 | 752 | 768 | 751 | 766 | 14,400 |
2009/03/16 | 745 | 797 | 744 | 751 | 12,400 |
2009/03/13 | 730 | 746 | 730 | 738 | 26,500 |
2009/03/12 | 724 | 741 | 722 | 730 | 6,300 |
2009/03/11 | 715 | 723 | 711 | 720 | 5,600 |
2009/03/10 | 700 | 713 | 700 | 708 | 2,700 |
2009/03/09 | 695 | 714 | 695 | 706 | 5,100 |
2009/03/06 | 690 | 718 | 690 | 715 | 7,200 |
2009/03/05 | 695 | 723 | 694 | 720 | 12,200 |
2009/03/04 | 678 | 694 | 678 | 690 | 7,500 |
2009/03/03 | 700 | 702 | 698 | 698 | 1,800 |
2009/03/02 | 704 | 717 | 704 | 708 | 4,800 |
2009/02/27 | 708 | 708 | 701 | 704 | 4,800 |
2009/02/26 | 688 | 698 | 688 | 688 | 4,400 |
2009/02/25 | 710 | 710 | 680 | 687 | 3,300 |
2009/02/24 | 684 | 716 | 684 | 695 | 4,300 |
2009/02/23 | 710 | 719 | 710 | 719 | 4,500 |
2009/02/20 | 750 | 760 | 750 | 750 | 4,700 |
2009/02/19 | 724 | 750 | 712 | 750 | 8,100 |
2009/02/18 | 698 | 725 | 698 | 725 | 15,400 |
2009/02/17 | 696 | 702 | 696 | 698 | 8,800 |
2009/02/16 | 683 | 697 | 681 | 696 | 5,600 |
2009/02/13 | 666 | 675 | 666 | 674 | 6,600 |
2009/02/12 | 658 | 670 | 658 | 666 | 4,200 |
2009/02/10 | 686 | 686 | 656 | 656 | 6,100 |
2009/02/09 | 688 | 718 | 688 | 696 | 2,000 |
2009/02/06 | 713 | 720 | 695 | 698 | 3,800 |
2009/02/05 | 714 | 723 | 691 | 723 | 4,400 |
2009/02/04 | 690 | 704 | 660 | 704 | 8,500 |
2009/02/03 | 707 | 710 | 700 | 706 | 8,500 |
2009/02/02 | 750 | 760 | 706 | 707 | 8,000 |
2009/01/30 | 763 | 786 | 760 | 760 | 11,100 |
2009/01/29 | 750 | 786 | 747 | 786 | 14,500 |
2009/01/28 | 739 | 753 | 739 | 750 | 9,500 |
2009/01/27 | 757 | 757 | 739 | 739 | 14,100 |
2009/01/26 | 730 | 747 | 730 | 739 | 4,900 |
2009/01/23 | 733 | 742 | 722 | 730 | 3,000 |
2009/01/22 | 727 | 735 | 721 | 733 | 4,100 |
2009/01/21 | 764 | 779 | 706 | 706 | 12,100 |
2009/01/20 | 753 | 774 | 753 | 774 | 1,800 |
2009/01/19 | 780 | 785 | 773 | 774 | 4,500 |
2009/01/16 | 750 | 772 | 746 | 772 | 6,000 |
2009/01/15 | 774 | 775 | 756 | 760 | 15,200 |
2009/01/14 | 776 | 778 | 774 | 774 | 9,600 |
2009/01/13 | 777 | 777 | 776 | 776 | 14,300 |
2009/01/09 | 814 | 814 | 776 | 776 | 6,000 |
2009/01/08 | 820 | 820 | 778 | 793 | 7,800 |
2009/01/07 | 804 | 840 | 804 | 833 | 14,300 |
2009/01/06 | 815 | 815 | 770 | 779 | 19,400 |
2009/01/05 | 806 | 815 | 800 | 800 | 1,800 |