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 |
---|---|---|---|---|---|
2011/12/30 | 568 | 570 | 563 | 566 | 2,600 |
2011/12/29 | 571 | 571 | 558 | 558 | 2,100 |
2011/12/28 | 565 | 570 | 561 | 561 | 4,200 |
2011/12/27 | 562 | 565 | 562 | 565 | 1,800 |
2011/12/26 | 560 | 565 | 559 | 562 | 5,700 |
2011/12/22 | 550 | 558 | 550 | 558 | 3,200 |
2011/12/21 | 553 | 558 | 547 | 553 | 9,900 |
2011/12/20 | 550 | 553 | 550 | 553 | 1,400 |
2011/12/19 | 551 | 552 | 547 | 547 | 5,600 |
2011/12/16 | 552 | 558 | 551 | 551 | 17,100 |
2011/12/15 | 562 | 568 | 550 | 551 | 10,900 |
2011/12/14 | 584 | 584 | 565 | 566 | 10,000 |
2011/12/13 | 580 | 583 | 578 | 582 | 18,200 |
2011/12/12 | 575 | 583 | 573 | 580 | 6,300 |
2011/12/09 | 569 | 572 | 564 | 572 | 26,400 |
2011/12/08 | 570 | 570 | 565 | 566 | 3,200 |
2011/12/07 | 562 | 570 | 560 | 565 | 6,300 |
2011/12/06 | 572 | 575 | 561 | 561 | 5,100 |
2011/12/05 | 590 | 590 | 566 | 575 | 4,400 |
2011/12/02 | 579 | 585 | 577 | 580 | 4,000 |
2011/12/01 | 581 | 582 | 577 | 579 | 4,200 |
2011/11/30 | 589 | 589 | 575 | 578 | 3,200 |
2011/11/29 | 570 | 590 | 570 | 590 | 6,600 |
2011/11/28 | 576 | 580 | 557 | 561 | 5,900 |
2011/11/25 | 586 | 588 | 579 | 579 | 9,100 |
2011/11/24 | 579 | 579 | 574 | 579 | 5,800 |
2011/11/22 | 577 | 581 | 577 | 579 | 4,200 |
2011/11/21 | 579 | 579 | 574 | 577 | 1,300 |
2011/11/18 | 578 | 582 | 569 | 572 | 6,900 |
2011/11/17 | 574 | 579 | 571 | 577 | 5,100 |
2011/11/16 | 577 | 577 | 574 | 574 | 10,000 |
2011/11/15 | 577 | 579 | 577 | 577 | 4,200 |
2011/11/14 | 576 | 577 | 576 | 577 | 7,000 |
2011/11/11 | 563 | 576 | 563 | 576 | 6,300 |
2011/11/10 | 567 | 573 | 560 | 573 | 4,600 |
2011/11/09 | 572 | 573 | 568 | 573 | 3,600 |
2011/11/08 | 555 | 572 | 555 | 568 | 6,500 |
2011/11/07 | 562 | 563 | 551 | 563 | 9,500 |
2011/11/04 | 547 | 558 | 545 | 558 | 12,700 |
2011/11/02 | 550 | 550 | 536 | 543 | 12,700 |
2011/11/01 | 560 | 565 | 555 | 555 | 2,800 |
2011/10/31 | 579 | 579 | 560 | 560 | 6,300 |
2011/10/28 | 575 | 580 | 558 | 573 | 13,400 |
2011/10/27 | 563 | 570 | 561 | 570 | 4,000 |
2011/10/26 | 571 | 571 | 562 | 565 | 6,400 |
2011/10/25 | 567 | 571 | 560 | 571 | 6,500 |
2011/10/24 | 560 | 566 | 558 | 566 | 3,500 |
2011/10/21 | 551 | 555 | 547 | 548 | 1,700 |
2011/10/20 | 553 | 553 | 547 | 547 | 2,700 |
2011/10/19 | 570 | 570 | 555 | 556 | 4,800 |
2011/10/18 | 570 | 572 | 557 | 560 | 14,900 |
2011/10/17 | 561 | 570 | 556 | 570 | 5,000 |
2011/10/14 | 560 | 570 | 550 | 551 | 5,800 |
2011/10/13 | 576 | 577 | 560 | 567 | 4,100 |
2011/10/12 | 574 | 574 | 562 | 566 | 24,500 |
2011/10/11 | 563 | 574 | 560 | 574 | 8,100 |
2011/10/07 | 550 | 562 | 550 | 559 | 6,000 |
2011/10/06 | 542 | 549 | 542 | 549 | 5,600 |
2011/10/05 | 565 | 565 | 532 | 532 | 18,600 |
2011/10/04 | 571 | 573 | 564 | 564 | 5,400 |
2011/10/03 | 595 | 595 | 566 | 581 | 9,900 |
2011/09/30 | 610 | 610 | 601 | 608 | 9,100 |
2011/09/29 | 601 | 610 | 590 | 610 | 14,800 |
2011/09/28 | 587 | 600 | 587 | 600 | 21,000 |
2011/09/27 | 570 | 580 | 568 | 580 | 15,000 |
2011/09/26 | 579 | 579 | 564 | 569 | 12,400 |
2011/09/22 | 557 | 559 | 540 | 559 | 6,100 |
2011/09/21 | 565 | 571 | 563 | 566 | 7,000 |
2011/09/20 | 562 | 562 | 555 | 555 | 2,900 |
2011/09/16 | 557 | 569 | 556 | 569 | 10,600 |
2011/09/15 | 559 | 559 | 550 | 558 | 10,800 |
2011/09/14 | 560 | 563 | 557 | 559 | 6,500 |
2011/09/13 | 550 | 560 | 546 | 560 | 6,100 |
2011/09/12 | 555 | 555 | 540 | 546 | 19,500 |
2011/09/09 | 565 | 565 | 550 | 555 | 38,900 |
2011/09/08 | 553 | 555 | 552 | 555 | 5,900 |
2011/09/07 | 549 | 550 | 540 | 548 | 8,300 |
2011/09/06 | 533 | 540 | 533 | 540 | 5,800 |
2011/09/05 | 545 | 545 | 531 | 532 | 7,100 |
2011/09/02 | 549 | 549 | 542 | 545 | 7,800 |
2011/09/01 | 548 | 556 | 545 | 548 | 8,900 |
2011/08/31 | 545 | 545 | 540 | 545 | 11,300 |
2011/08/30 | 543 | 546 | 542 | 546 | 12,800 |
2011/08/29 | 537 | 538 | 529 | 537 | 8,500 |
2011/08/26 | 532 | 532 | 525 | 529 | 14,100 |
2011/08/25 | 533 | 534 | 512 | 525 | 39,900 |
2011/08/24 | 580 | 580 | 533 | 533 | 24,600 |
2011/08/23 | 595 | 595 | 572 | 575 | 10,200 |
2011/08/22 | 575 | 595 | 575 | 575 | 6,400 |
2011/08/19 | 570 | 582 | 566 | 572 | 11,200 |
2011/08/18 | 566 | 580 | 566 | 576 | 4,700 |
2011/08/17 | 568 | 568 | 565 | 566 | 2,700 |
2011/08/16 | 560 | 573 | 560 | 566 | 5,900 |
2011/08/15 | 569 | 583 | 561 | 562 | 9,900 |
2011/08/12 | 572 | 577 | 554 | 569 | 26,900 |
2011/08/11 | 560 | 569 | 558 | 569 | 7,700 |
2011/08/10 | 564 | 564 | 556 | 562 | 8,000 |
2011/08/09 | 560 | 563 | 548 | 552 | 14,800 |
2011/08/08 | 570 | 574 | 565 | 567 | 11,600 |
2011/08/05 | 586 | 589 | 578 | 579 | 17,300 |
2011/08/04 | 608 | 608 | 595 | 595 | 16,200 |
2011/08/03 | 605 | 605 | 599 | 599 | 6,400 |
2011/08/02 | 608 | 608 | 606 | 608 | 2,800 |
2011/08/01 | 606 | 609 | 606 | 608 | 4,100 |
2011/07/29 | 623 | 623 | 610 | 610 | 4,400 |
2011/07/28 | 622 | 623 | 613 | 615 | 5,700 |
2011/07/27 | 631 | 631 | 624 | 624 | 5,400 |
2011/07/26 | 635 | 635 | 630 | 632 | 9,300 |
2011/07/25 | 630 | 633 | 626 | 633 | 9,100 |
2011/07/22 | 627 | 634 | 627 | 633 | 8,300 |
2011/07/21 | 625 | 630 | 625 | 626 | 2,700 |
2011/07/20 | 630 | 632 | 627 | 629 | 4,100 |
2011/07/19 | 626 | 630 | 623 | 630 | 9,400 |
2011/07/15 | 622 | 627 | 622 | 626 | 5,600 |
2011/07/14 | 626 | 628 | 622 | 622 | 3,700 |
2011/07/13 | 629 | 633 | 626 | 631 | 6,900 |
2011/07/12 | 628 | 633 | 628 | 633 | 18,200 |
2011/07/11 | 625 | 628 | 624 | 628 | 5,800 |
2011/07/08 | 622 | 628 | 622 | 625 | 5,800 |
2011/07/07 | 621 | 625 | 621 | 621 | 14,400 |
2011/07/06 | 621 | 628 | 621 | 628 | 6,500 |
2011/07/05 | 628 | 629 | 625 | 626 | 4,100 |
2011/07/04 | 630 | 630 | 626 | 628 | 5,400 |
2011/07/01 | 629 | 630 | 623 | 628 | 9,900 |
2011/06/30 | 622 | 625 | 621 | 625 | 7,200 |
2011/06/29 | 616 | 622 | 615 | 622 | 5,500 |
2011/06/28 | 621 | 621 | 611 | 616 | 11,000 |
2011/06/27 | 628 | 630 | 622 | 622 | 30,600 |
2011/06/24 | 628 | 628 | 624 | 628 | 7,800 |
2011/06/23 | 625 | 628 | 620 | 621 | 7,000 |
2011/06/22 | 617 | 629 | 617 | 628 | 14,700 |
2011/06/21 | 609 | 615 | 609 | 615 | 9,600 |
2011/06/20 | 603 | 624 | 603 | 609 | 12,900 |
2011/06/17 | 622 | 623 | 603 | 603 | 19,200 |
2011/06/16 | 623 | 631 | 621 | 623 | 98,300 |
2011/06/15 | 650 | 651 | 619 | 621 | 177,400 |
2011/06/14 | 650 | 654 | 650 | 652 | 35,700 |
2011/06/13 | 646 | 650 | 646 | 650 | 21,000 |
2011/06/10 | 640 | 648 | 638 | 646 | 35,800 |
2011/06/09 | 640 | 640 | 636 | 639 | 9,100 |
2011/06/08 | 639 | 639 | 636 | 636 | 7,300 |
2011/06/07 | 638 | 638 | 636 | 637 | 8,400 |
2011/06/06 | 636 | 638 | 634 | 638 | 11,400 |
2011/06/03 | 637 | 637 | 631 | 631 | 17,300 |
2011/06/02 | 637 | 637 | 633 | 636 | 7,600 |
2011/06/01 | 636 | 638 | 633 | 638 | 8,100 |
2011/05/31 | 630 | 636 | 630 | 630 | 13,500 |
2011/05/30 | 626 | 628 | 626 | 628 | 4,700 |
2011/05/27 | 627 | 630 | 625 | 625 | 9,700 |
2011/05/26 | 629 | 629 | 625 | 628 | 10,900 |
2011/05/25 | 619 | 628 | 619 | 628 | 5,500 |
2011/05/24 | 627 | 629 | 610 | 625 | 9,200 |
2011/05/23 | 629 | 629 | 621 | 625 | 3,800 |
2011/05/20 | 620 | 624 | 620 | 621 | 4,300 |
2011/05/19 | 622 | 623 | 618 | 618 | 11,600 |
2011/05/18 | 618 | 622 | 618 | 621 | 4,900 |
2011/05/17 | 627 | 627 | 618 | 618 | 5,900 |
2011/05/16 | 630 | 630 | 627 | 627 | 10,100 |
2011/05/13 | 634 | 635 | 630 | 630 | 10,000 |
2011/05/12 | 638 | 639 | 634 | 634 | 21,200 |
2011/05/11 | 639 | 639 | 637 | 638 | 7,200 |
2011/05/10 | 638 | 639 | 636 | 639 | 4,000 |
2011/05/09 | 640 | 640 | 633 | 639 | 6,300 |
2011/05/06 | 634 | 640 | 634 | 636 | 8,100 |
2011/05/02 | 634 | 638 | 634 | 634 | 9,200 |
2011/04/28 | 633 | 634 | 629 | 634 | 4,500 |
2011/04/27 | 621 | 633 | 621 | 633 | 6,300 |
2011/04/26 | 629 | 629 | 621 | 622 | 9,700 |
2011/04/25 | 625 | 629 | 625 | 629 | 3,500 |
2011/04/22 | 629 | 630 | 621 | 629 | 5,100 |
2011/04/21 | 629 | 633 | 629 | 629 | 5,100 |
2011/04/20 | 629 | 632 | 629 | 629 | 4,300 |
2011/04/19 | 628 | 630 | 628 | 628 | 11,100 |
2011/04/18 | 629 | 631 | 628 | 628 | 8,100 |
2011/04/15 | 629 | 632 | 628 | 628 | 26,100 |
2011/04/14 | 620 | 628 | 619 | 628 | 8,500 |
2011/04/13 | 615 | 623 | 615 | 618 | 9,700 |
2011/04/12 | 609 | 618 | 609 | 613 | 10,100 |
2011/04/11 | 596 | 610 | 596 | 609 | 4,500 |
2011/04/08 | 587 | 609 | 583 | 598 | 8,500 |
2011/04/07 | 582 | 592 | 582 | 587 | 17,300 |
2011/04/06 | 605 | 605 | 601 | 601 | 4,100 |
2011/04/05 | 617 | 617 | 605 | 607 | 5,900 |
2011/04/04 | 616 | 638 | 614 | 621 | 7,200 |
2011/04/01 | 634 | 638 | 616 | 616 | 6,600 |
2011/03/31 | 636 | 638 | 628 | 638 | 9,200 |
2011/03/30 | 618 | 636 | 616 | 636 | 17,600 |
2011/03/29 | 599 | 618 | 586 | 618 | 16,200 |
2011/03/28 | 588 | 599 | 576 | 599 | 9,800 |
2011/03/25 | 592 | 592 | 571 | 576 | 20,300 |
2011/03/24 | 580 | 585 | 562 | 562 | 10,400 |
2011/03/23 | 580 | 591 | 579 | 579 | 7,600 |
2011/03/22 | 571 | 596 | 570 | 589 | 13,000 |
2011/03/18 | 520 | 561 | 520 | 561 | 20,900 |
2011/03/17 | 498 | 516 | 495 | 515 | 23,400 |
2011/03/16 | 482 | 498 | 470 | 498 | 18,200 |
2011/03/15 | 571 | 571 | 479 | 482 | 26,000 |
2011/03/14 | 595 | 601 | 570 | 579 | 30,300 |
2011/03/11 | 609 | 614 | 602 | 605 | 44,500 |
2011/03/10 | 605 | 610 | 602 | 602 | 10,000 |
2011/03/09 | 607 | 620 | 607 | 610 | 8,600 |
2011/03/08 | 606 | 613 | 606 | 606 | 8,600 |
2011/03/07 | 612 | 613 | 605 | 606 | 13,500 |
2011/03/04 | 622 | 622 | 614 | 614 | 5,400 |
2011/03/03 | 611 | 618 | 610 | 615 | 8,500 |
2011/03/02 | 615 | 617 | 611 | 611 | 11,100 |
2011/03/01 | 624 | 625 | 620 | 620 | 6,100 |
2011/02/28 | 614 | 623 | 614 | 618 | 9,400 |
2011/02/25 | 624 | 624 | 617 | 623 | 10,500 |
2011/02/24 | 615 | 619 | 614 | 614 | 5,800 |
2011/02/23 | 616 | 627 | 615 | 615 | 13,400 |
2011/02/22 | 620 | 625 | 617 | 618 | 13,400 |
2011/02/21 | 620 | 625 | 618 | 620 | 13,900 |
2011/02/18 | 627 | 627 | 616 | 619 | 9,200 |
2011/02/17 | 640 | 640 | 613 | 627 | 43,500 |
2011/02/16 | 646 | 649 | 635 | 635 | 47,400 |
2011/02/15 | 640 | 647 | 640 | 645 | 13,600 |
2011/02/14 | 640 | 640 | 637 | 639 | 11,800 |
2011/02/10 | 631 | 636 | 630 | 635 | 6,700 |
2011/02/09 | 631 | 638 | 631 | 632 | 6,200 |
2011/02/08 | 637 | 637 | 632 | 632 | 8,400 |
2011/02/07 | 638 | 638 | 629 | 630 | 5,400 |
2011/02/04 | 625 | 631 | 625 | 628 | 8,600 |
2011/02/03 | 628 | 630 | 618 | 619 | 8,300 |
2011/02/02 | 630 | 636 | 625 | 630 | 17,400 |
2011/02/01 | 643 | 643 | 617 | 619 | 22,600 |
2011/01/31 | 644 | 644 | 610 | 635 | 39,600 |
2011/01/28 | 664 | 664 | 633 | 658 | 44,500 |
2011/01/27 | 649 | 680 | 646 | 673 | 49,600 |
2011/01/26 | 644 | 644 | 637 | 640 | 11,900 |
2011/01/25 | 620 | 648 | 617 | 644 | 27,500 |
2011/01/24 | 611 | 611 | 603 | 610 | 11,200 |
2011/01/21 | 618 | 620 | 603 | 603 | 18,400 |
2011/01/20 | 624 | 624 | 618 | 619 | 13,700 |
2011/01/19 | 624 | 625 | 616 | 625 | 14,900 |
2011/01/18 | 623 | 625 | 621 | 624 | 12,900 |
2011/01/17 | 620 | 624 | 613 | 619 | 22,700 |
2011/01/14 | 600 | 615 | 600 | 613 | 33,600 |
2011/01/13 | 590 | 599 | 588 | 596 | 26,700 |
2011/01/12 | 579 | 586 | 578 | 584 | 25,900 |
2011/01/11 | 570 | 573 | 568 | 572 | 8,100 |
2011/01/07 | 568 | 572 | 568 | 569 | 3,700 |
2011/01/06 | 575 | 575 | 568 | 568 | 2,300 |
2011/01/05 | 570 | 572 | 568 | 568 | 6,100 |
2011/01/04 | 562 | 572 | 558 | 567 | 10,400 |