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 |
---|---|---|---|---|---|
2010/12/30 | 557 | 564 | 555 | 556 | 5,600 |
2010/12/29 | 552 | 562 | 552 | 562 | 4,400 |
2010/12/28 | 553 | 558 | 547 | 551 | 13,800 |
2010/12/27 | 561 | 564 | 555 | 562 | 22,200 |
2010/12/24 | 569 | 569 | 563 | 564 | 9,700 |
2010/12/22 | 564 | 568 | 563 | 565 | 9,100 |
2010/12/21 | 570 | 572 | 565 | 569 | 15,600 |
2010/12/20 | 570 | 570 | 566 | 570 | 9,400 |
2010/12/17 | 571 | 573 | 568 | 570 | 8,600 |
2010/12/16 | 565 | 573 | 565 | 572 | 17,600 |
2010/12/15 | 570 | 577 | 570 | 577 | 30,900 |
2010/12/14 | 575 | 577 | 573 | 576 | 18,500 |
2010/12/13 | 574 | 575 | 573 | 575 | 23,900 |
2010/12/10 | 576 | 576 | 572 | 573 | 35,800 |
2010/12/09 | 577 | 578 | 572 | 574 | 6,800 |
2010/12/08 | 578 | 579 | 570 | 577 | 13,500 |
2010/12/07 | 582 | 582 | 574 | 578 | 10,200 |
2010/12/06 | 587 | 587 | 578 | 578 | 8,500 |
2010/12/03 | 587 | 587 | 579 | 582 | 19,200 |
2010/12/02 | 585 | 585 | 583 | 583 | 4,900 |
2010/12/01 | 570 | 570 | 567 | 568 | 4,900 |
2010/11/30 | 581 | 581 | 561 | 570 | 9,800 |
2010/11/29 | 582 | 585 | 581 | 581 | 9,700 |
2010/11/26 | 585 | 586 | 582 | 582 | 6,000 |
2010/11/25 | 572 | 582 | 571 | 575 | 5,400 |
2010/11/24 | 572 | 581 | 570 | 576 | 5,500 |
2010/11/22 | 573 | 573 | 571 | 573 | 4,700 |
2010/11/19 | 580 | 585 | 573 | 573 | 7,700 |
2010/11/18 | 559 | 576 | 558 | 576 | 4,200 |
2010/11/17 | 553 | 568 | 551 | 559 | 5,200 |
2010/11/16 | 571 | 572 | 557 | 566 | 7,800 |
2010/11/15 | 588 | 589 | 571 | 573 | 23,200 |
2010/11/12 | 591 | 593 | 586 | 588 | 10,100 |
2010/11/11 | 580 | 590 | 580 | 586 | 8,300 |
2010/11/10 | 567 | 588 | 567 | 583 | 7,300 |
2010/11/09 | 576 | 578 | 574 | 577 | 2,400 |
2010/11/08 | 568 | 576 | 567 | 575 | 7,400 |
2010/11/05 | 536 | 567 | 536 | 566 | 13,400 |
2010/11/04 | 521 | 534 | 521 | 527 | 5,200 |
2010/11/02 | 524 | 525 | 521 | 521 | 5,400 |
2010/11/01 | 541 | 541 | 524 | 528 | 10,700 |
2010/10/29 | 540 | 541 | 521 | 521 | 11,900 |
2010/10/28 | 550 | 550 | 541 | 541 | 25,600 |
2010/10/27 | 558 | 559 | 550 | 552 | 7,100 |
2010/10/26 | 569 | 569 | 555 | 557 | 9,000 |
2010/10/25 | 560 | 563 | 554 | 555 | 7,500 |
2010/10/22 | 555 | 561 | 555 | 561 | 5,600 |
2010/10/21 | 562 | 562 | 554 | 554 | 7,900 |
2010/10/20 | 590 | 590 | 560 | 563 | 14,500 |
2010/10/19 | 591 | 597 | 590 | 590 | 4,700 |
2010/10/18 | 590 | 601 | 590 | 591 | 10,800 |
2010/10/15 | 595 | 596 | 593 | 593 | 17,300 |
2010/10/14 | 600 | 605 | 594 | 595 | 15,900 |
2010/10/13 | 628 | 628 | 600 | 600 | 24,300 |
2010/10/12 | 642 | 642 | 629 | 629 | 18,900 |
2010/10/08 | 635 | 646 | 635 | 640 | 6,400 |
2010/10/07 | 629 | 645 | 629 | 643 | 6,600 |
2010/10/06 | 630 | 633 | 630 | 631 | 3,100 |
2010/10/05 | 630 | 637 | 628 | 632 | 9,000 |
2010/10/04 | 640 | 640 | 630 | 630 | 5,900 |
2010/10/01 | 641 | 641 | 636 | 636 | 6,100 |
2010/09/30 | 659 | 662 | 641 | 641 | 6,800 |
2010/09/29 | 656 | 660 | 650 | 659 | 14,400 |
2010/09/28 | 648 | 653 | 648 | 653 | 10,000 |
2010/09/27 | 640 | 648 | 639 | 648 | 11,800 |
2010/09/24 | 649 | 649 | 639 | 639 | 18,200 |
2010/09/22 | 643 | 646 | 639 | 639 | 6,400 |
2010/09/21 | 649 | 649 | 643 | 643 | 5,000 |
2010/09/17 | 647 | 649 | 644 | 644 | 7,700 |
2010/09/16 | 647 | 652 | 646 | 647 | 3,800 |
2010/09/15 | 644 | 653 | 643 | 645 | 12,800 |
2010/09/14 | 646 | 646 | 642 | 644 | 10,600 |
2010/09/13 | 651 | 653 | 645 | 646 | 23,000 |
2010/09/10 | 652 | 656 | 648 | 650 | 29,000 |
2010/09/09 | 660 | 660 | 649 | 649 | 10,000 |
2010/09/08 | 657 | 659 | 646 | 650 | 11,900 |
2010/09/07 | 665 | 669 | 660 | 660 | 5,300 |
2010/09/06 | 660 | 666 | 658 | 666 | 14,200 |
2010/09/03 | 660 | 660 | 659 | 660 | 3,200 |
2010/09/02 | 662 | 662 | 658 | 659 | 7,400 |
2010/09/01 | 662 | 662 | 660 | 660 | 8,100 |
2010/08/31 | 679 | 683 | 662 | 662 | 8,500 |
2010/08/30 | 697 | 705 | 676 | 689 | 10,600 |
2010/08/27 | 687 | 693 | 686 | 693 | 8,400 |
2010/08/26 | 688 | 688 | 682 | 687 | 6,600 |
2010/08/25 | 672 | 678 | 667 | 678 | 3,000 |
2010/08/24 | 671 | 678 | 661 | 678 | 5,100 |
2010/08/23 | 683 | 683 | 674 | 680 | 5,500 |
2010/08/20 | 684 | 692 | 683 | 683 | 3,100 |
2010/08/19 | 689 | 697 | 688 | 697 | 6,600 |
2010/08/18 | 685 | 688 | 676 | 688 | 3,700 |
2010/08/17 | 683 | 683 | 678 | 678 | 6,300 |
2010/08/16 | 680 | 688 | 680 | 683 | 11,200 |
2010/08/13 | 676 | 680 | 675 | 680 | 4,000 |
2010/08/12 | 673 | 678 | 673 | 675 | 9,200 |
2010/08/11 | 678 | 678 | 671 | 673 | 9,900 |
2010/08/10 | 681 | 682 | 678 | 678 | 4,200 |
2010/08/09 | 681 | 689 | 681 | 685 | 3,800 |
2010/08/06 | 681 | 693 | 681 | 689 | 4,200 |
2010/08/05 | 682 | 690 | 679 | 690 | 4,100 |
2010/08/04 | 681 | 689 | 681 | 684 | 5,900 |
2010/08/03 | 684 | 701 | 681 | 691 | 6,800 |
2010/08/02 | 678 | 681 | 677 | 677 | 3,400 |
2010/07/30 | 689 | 689 | 676 | 677 | 11,100 |
2010/07/29 | 704 | 704 | 690 | 690 | 5,300 |
2010/07/28 | 702 | 705 | 702 | 705 | 5,400 |
2010/07/27 | 700 | 703 | 700 | 702 | 3,400 |
2010/07/26 | 710 | 710 | 699 | 699 | 5,600 |
2010/07/23 | 698 | 702 | 693 | 697 | 10,300 |
2010/07/22 | 680 | 697 | 680 | 692 | 9,100 |
2010/07/21 | 683 | 686 | 680 | 680 | 5,400 |
2010/07/20 | 688 | 689 | 681 | 682 | 3,900 |
2010/07/16 | 707 | 707 | 689 | 691 | 5,600 |
2010/07/15 | 707 | 708 | 707 | 707 | 6,600 |
2010/07/14 | 701 | 709 | 701 | 707 | 8,200 |
2010/07/13 | 710 | 710 | 701 | 701 | 9,300 |
2010/07/12 | 702 | 703 | 701 | 701 | 3,900 |
2010/07/09 | 694 | 704 | 690 | 701 | 6,200 |
2010/07/08 | 684 | 691 | 683 | 690 | 8,200 |
2010/07/07 | 682 | 684 | 682 | 684 | 4,300 |
2010/07/06 | 682 | 687 | 681 | 687 | 4,800 |
2010/07/05 | 683 | 685 | 682 | 682 | 4,000 |
2010/07/02 | 685 | 686 | 682 | 682 | 5,500 |
2010/07/01 | 686 | 688 | 685 | 687 | 5,100 |
2010/06/30 | 690 | 693 | 686 | 693 | 8,500 |
2010/06/29 | 686 | 694 | 686 | 693 | 7,000 |
2010/06/28 | 689 | 692 | 687 | 688 | 5,000 |
2010/06/25 | 691 | 693 | 690 | 693 | 20,300 |
2010/06/24 | 690 | 691 | 689 | 690 | 4,500 |
2010/06/23 | 702 | 702 | 683 | 693 | 21,400 |
2010/06/22 | 707 | 708 | 705 | 707 | 6,100 |
2010/06/21 | 710 | 712 | 707 | 708 | 16,400 |
2010/06/18 | 707 | 710 | 706 | 708 | 10,500 |
2010/06/17 | 712 | 712 | 706 | 709 | 19,400 |
2010/06/16 | 712 | 717 | 710 | 714 | 84,500 |
2010/06/15 | 729 | 731 | 719 | 723 | 96,200 |
2010/06/14 | 730 | 732 | 728 | 729 | 35,200 |
2010/06/11 | 724 | 727 | 723 | 725 | 29,800 |
2010/06/10 | 724 | 726 | 723 | 723 | 18,300 |
2010/06/09 | 725 | 725 | 723 | 725 | 6,200 |
2010/06/08 | 725 | 725 | 722 | 724 | 10,900 |
2010/06/07 | 724 | 726 | 723 | 723 | 8,700 |
2010/06/04 | 725 | 727 | 723 | 727 | 8,400 |
2010/06/03 | 727 | 727 | 721 | 725 | 9,100 |
2010/06/02 | 720 | 728 | 720 | 724 | 4,600 |
2010/06/01 | 723 | 728 | 721 | 726 | 4,700 |
2010/05/31 | 727 | 729 | 723 | 727 | 10,700 |
2010/05/28 | 724 | 729 | 720 | 726 | 18,300 |
2010/05/27 | 724 | 724 | 721 | 723 | 11,300 |
2010/05/26 | 718 | 725 | 709 | 724 | 15,100 |
2010/05/25 | 695 | 716 | 695 | 709 | 14,800 |
2010/05/24 | 693 | 708 | 693 | 696 | 15,000 |
2010/05/21 | 699 | 701 | 690 | 691 | 17,600 |
2010/05/20 | 701 | 704 | 701 | 703 | 6,600 |
2010/05/19 | 704 | 706 | 700 | 701 | 9,900 |
2010/05/18 | 712 | 717 | 705 | 706 | 9,200 |
2010/05/17 | 730 | 732 | 710 | 710 | 22,500 |
2010/05/14 | 730 | 735 | 730 | 730 | 15,800 |
2010/05/13 | 730 | 731 | 728 | 730 | 9,400 |
2010/05/12 | 720 | 729 | 719 | 725 | 8,800 |
2010/05/11 | 724 | 724 | 717 | 718 | 7,200 |
2010/05/10 | 705 | 717 | 704 | 716 | 14,100 |
2010/05/07 | 711 | 711 | 701 | 705 | 17,800 |
2010/05/06 | 728 | 728 | 715 | 720 | 12,100 |
2010/04/30 | 732 | 733 | 730 | 731 | 7,400 |
2010/04/28 | 730 | 731 | 719 | 723 | 20,300 |
2010/04/27 | 735 | 736 | 732 | 733 | 12,300 |
2010/04/26 | 730 | 738 | 729 | 738 | 31,200 |
2010/04/23 | 717 | 724 | 717 | 724 | 5,500 |
2010/04/22 | 720 | 723 | 717 | 719 | 5,900 |
2010/04/21 | 718 | 729 | 715 | 728 | 16,100 |
2010/04/20 | 711 | 723 | 711 | 718 | 1,900 |
2010/04/19 | 720 | 729 | 711 | 711 | 7,100 |
2010/04/16 | 728 | 728 | 720 | 720 | 14,700 |
2010/04/15 | 725 | 729 | 725 | 727 | 10,300 |
2010/04/14 | 724 | 725 | 723 | 725 | 9,900 |
2010/04/13 | 725 | 725 | 722 | 723 | 11,000 |
2010/04/12 | 719 | 725 | 719 | 722 | 22,100 |
2010/04/09 | 707 | 719 | 706 | 719 | 11,700 |
2010/04/08 | 711 | 714 | 706 | 706 | 7,200 |
2010/04/07 | 708 | 711 | 706 | 709 | 9,800 |
2010/04/06 | 710 | 714 | 698 | 698 | 24,700 |
2010/04/05 | 715 | 715 | 708 | 709 | 7,900 |
2010/04/02 | 708 | 711 | 708 | 709 | 10,000 |
2010/04/01 | 708 | 712 | 707 | 707 | 8,400 |
2010/03/31 | 717 | 723 | 708 | 708 | 17,700 |
2010/03/30 | 715 | 715 | 705 | 713 | 16,500 |
2010/03/29 | 720 | 725 | 703 | 704 | 15,200 |
2010/03/26 | 720 | 720 | 706 | 719 | 27,900 |
2010/03/25 | 707 | 719 | 703 | 704 | 13,200 |
2010/03/24 | 719 | 719 | 700 | 706 | 14,500 |
2010/03/23 | 717 | 719 | 715 | 715 | 1,800 |
2010/03/19 | 704 | 719 | 704 | 716 | 6,000 |
2010/03/18 | 718 | 718 | 703 | 712 | 3,100 |
2010/03/17 | 710 | 710 | 702 | 709 | 6,700 |
2010/03/16 | 717 | 719 | 702 | 707 | 17,300 |
2010/03/15 | 716 | 721 | 716 | 717 | 8,700 |
2010/03/12 | 713 | 713 | 708 | 713 | 38,000 |
2010/03/11 | 710 | 710 | 686 | 708 | 8,800 |
2010/03/10 | 708 | 712 | 700 | 700 | 12,300 |
2010/03/09 | 701 | 708 | 701 | 707 | 5,500 |
2010/03/08 | 700 | 708 | 694 | 706 | 11,400 |
2010/03/05 | 687 | 700 | 678 | 697 | 5,700 |
2010/03/04 | 700 | 700 | 677 | 677 | 5,600 |
2010/03/03 | 694 | 698 | 694 | 695 | 4,200 |
2010/03/02 | 690 | 699 | 690 | 693 | 6,100 |
2010/03/01 | 687 | 694 | 687 | 690 | 6,100 |
2010/02/26 | 690 | 690 | 685 | 686 | 13,200 |
2010/02/25 | 681 | 681 | 675 | 680 | 2,500 |
2010/02/24 | 690 | 690 | 673 | 681 | 4,800 |
2010/02/23 | 700 | 700 | 686 | 692 | 2,100 |
2010/02/22 | 693 | 700 | 693 | 700 | 11,800 |
2010/02/19 | 683 | 688 | 683 | 683 | 5,900 |
2010/02/18 | 683 | 690 | 683 | 683 | 9,200 |
2010/02/17 | 676 | 683 | 671 | 683 | 9,000 |
2010/02/16 | 668 | 671 | 668 | 670 | 5,700 |
2010/02/15 | 663 | 673 | 663 | 668 | 6,800 |
2010/02/12 | 660 | 663 | 660 | 662 | 5,600 |
2010/02/10 | 668 | 672 | 650 | 655 | 15,700 |
2010/02/09 | 675 | 680 | 671 | 671 | 4,300 |
2010/02/08 | 677 | 679 | 676 | 677 | 4,900 |
2010/02/05 | 682 | 686 | 676 | 680 | 5,400 |
2010/02/04 | 687 | 694 | 686 | 692 | 5,800 |
2010/02/03 | 678 | 682 | 677 | 677 | 4,500 |
2010/02/02 | 660 | 679 | 660 | 675 | 11,000 |
2010/02/01 | 673 | 674 | 669 | 673 | 9,500 |
2010/01/29 | 690 | 693 | 673 | 673 | 6,000 |
2010/01/28 | 700 | 700 | 691 | 697 | 5,100 |
2010/01/27 | 696 | 700 | 691 | 691 | 11,100 |
2010/01/26 | 685 | 707 | 685 | 691 | 10,500 |
2010/01/25 | 689 | 689 | 679 | 685 | 5,000 |
2010/01/22 | 680 | 687 | 675 | 682 | 9,700 |
2010/01/21 | 677 | 707 | 677 | 697 | 9,400 |
2010/01/20 | 690 | 705 | 686 | 687 | 4,900 |
2010/01/19 | 701 | 701 | 696 | 696 | 5,300 |
2010/01/18 | 699 | 702 | 698 | 699 | 7,600 |
2010/01/15 | 697 | 700 | 697 | 698 | 12,700 |
2010/01/14 | 684 | 698 | 684 | 697 | 5,500 |
2010/01/13 | 684 | 690 | 683 | 683 | 8,700 |
2010/01/12 | 685 | 689 | 683 | 683 | 17,200 |
2010/01/08 | 674 | 683 | 670 | 683 | 14,300 |
2010/01/07 | 670 | 675 | 669 | 673 | 7,000 |
2010/01/06 | 676 | 676 | 671 | 672 | 8,100 |
2010/01/05 | 682 | 685 | 674 | 674 | 3,700 |
2010/01/04 | 690 | 700 | 681 | 681 | 4,600 |