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 |
---|---|---|---|---|---|
2013/12/30 | 678 | 679 | 674 | 679 | 19,800 |
2013/12/27 | 665 | 675 | 664 | 672 | 23,300 |
2013/12/26 | 653 | 667 | 652 | 663 | 22,100 |
2013/12/25 | 653 | 654 | 649 | 649 | 52,500 |
2013/12/24 | 663 | 664 | 652 | 652 | 45,300 |
2013/12/20 | 669 | 669 | 663 | 664 | 21,800 |
2013/12/19 | 669 | 676 | 663 | 665 | 32,900 |
2013/12/18 | 670 | 675 | 662 | 669 | 39,300 |
2013/12/17 | 676 | 682 | 676 | 680 | 25,300 |
2013/12/16 | 680 | 683 | 675 | 675 | 23,700 |
2013/12/13 | 680 | 685 | 680 | 680 | 53,400 |
2013/12/12 | 683 | 688 | 681 | 681 | 32,800 |
2013/12/11 | 685 | 689 | 683 | 683 | 16,200 |
2013/12/10 | 690 | 690 | 686 | 686 | 14,900 |
2013/12/09 | 690 | 690 | 684 | 686 | 21,400 |
2013/12/06 | 690 | 690 | 685 | 686 | 20,400 |
2013/12/05 | 691 | 693 | 690 | 690 | 15,600 |
2013/12/04 | 696 | 698 | 693 | 694 | 19,300 |
2013/12/03 | 700 | 700 | 695 | 697 | 11,800 |
2013/12/02 | 696 | 700 | 696 | 697 | 19,200 |
2013/11/29 | 694 | 695 | 692 | 694 | 8,400 |
2013/11/28 | 694 | 695 | 691 | 693 | 2,900 |
2013/11/27 | 689 | 694 | 689 | 694 | 5,300 |
2013/11/26 | 690 | 694 | 688 | 693 | 20,600 |
2013/11/25 | 690 | 691 | 686 | 690 | 13,000 |
2013/11/22 | 692 | 693 | 687 | 690 | 17,500 |
2013/11/21 | 692 | 692 | 688 | 692 | 13,800 |
2013/11/20 | 691 | 692 | 689 | 692 | 14,500 |
2013/11/19 | 695 | 695 | 691 | 691 | 13,900 |
2013/11/18 | 700 | 700 | 695 | 695 | 11,700 |
2013/11/15 | 698 | 700 | 695 | 700 | 22,900 |
2013/11/14 | 694 | 699 | 687 | 697 | 9,000 |
2013/11/13 | 694 | 699 | 688 | 689 | 9,300 |
2013/11/12 | 695 | 700 | 682 | 694 | 22,400 |
2013/11/11 | 697 | 697 | 688 | 695 | 12,700 |
2013/11/08 | 697 | 697 | 687 | 692 | 13,800 |
2013/11/07 | 697 | 697 | 686 | 694 | 7,600 |
2013/11/06 | 691 | 697 | 689 | 697 | 4,900 |
2013/11/05 | 699 | 699 | 686 | 695 | 18,400 |
2013/11/01 | 689 | 695 | 679 | 679 | 9,600 |
2013/10/31 | 694 | 695 | 687 | 690 | 6,400 |
2013/10/30 | 689 | 698 | 680 | 694 | 27,400 |
2013/10/29 | 691 | 691 | 685 | 686 | 9,500 |
2013/10/28 | 700 | 700 | 683 | 691 | 19,900 |
2013/10/25 | 703 | 703 | 692 | 695 | 13,800 |
2013/10/24 | 692 | 702 | 692 | 700 | 11,400 |
2013/10/23 | 701 | 703 | 695 | 695 | 10,800 |
2013/10/22 | 701 | 701 | 699 | 700 | 10,700 |
2013/10/21 | 701 | 703 | 700 | 701 | 9,400 |
2013/10/18 | 703 | 705 | 701 | 702 | 10,300 |
2013/10/17 | 701 | 704 | 700 | 703 | 21,800 |
2013/10/16 | 699 | 702 | 699 | 700 | 18,800 |
2013/10/15 | 696 | 699 | 695 | 699 | 20,100 |
2013/10/11 | 684 | 695 | 683 | 695 | 13,600 |
2013/10/10 | 679 | 680 | 677 | 679 | 11,500 |
2013/10/09 | 673 | 678 | 667 | 677 | 9,100 |
2013/10/08 | 670 | 671 | 667 | 670 | 9,800 |
2013/10/07 | 680 | 680 | 671 | 671 | 12,900 |
2013/10/04 | 680 | 685 | 678 | 680 | 10,200 |
2013/10/03 | 693 | 696 | 685 | 685 | 16,200 |
2013/10/02 | 698 | 698 | 693 | 693 | 10,100 |
2013/10/01 | 698 | 701 | 697 | 698 | 6,200 |
2013/09/30 | 705 | 706 | 702 | 702 | 4,500 |
2013/09/27 | 704 | 708 | 701 | 706 | 14,900 |
2013/09/26 | 703 | 704 | 700 | 704 | 15,200 |
2013/09/25 | 692 | 700 | 686 | 700 | 14,000 |
2013/09/24 | 692 | 699 | 691 | 691 | 11,700 |
2013/09/20 | 700 | 704 | 695 | 699 | 10,300 |
2013/09/19 | 697 | 704 | 696 | 704 | 15,300 |
2013/09/18 | 696 | 701 | 691 | 698 | 16,200 |
2013/09/17 | 699 | 707 | 696 | 696 | 18,000 |
2013/09/13 | 695 | 700 | 695 | 696 | 31,100 |
2013/09/12 | 691 | 695 | 691 | 695 | 16,100 |
2013/09/11 | 690 | 694 | 690 | 691 | 18,100 |
2013/09/10 | 687 | 693 | 687 | 691 | 18,100 |
2013/09/09 | 680 | 686 | 679 | 686 | 11,300 |
2013/09/06 | 676 | 677 | 672 | 675 | 6,500 |
2013/09/05 | 665 | 674 | 665 | 673 | 5,800 |
2013/09/04 | 669 | 671 | 661 | 669 | 13,900 |
2013/09/03 | 661 | 669 | 660 | 669 | 45,100 |
2013/09/02 | 670 | 679 | 669 | 670 | 6,900 |
2013/08/30 | 680 | 680 | 670 | 670 | 20,300 |
2013/08/29 | 685 | 685 | 680 | 681 | 4,300 |
2013/08/28 | 689 | 689 | 680 | 683 | 13,000 |
2013/08/27 | 685 | 689 | 683 | 683 | 8,100 |
2013/08/26 | 696 | 696 | 686 | 687 | 18,800 |
2013/08/23 | 692 | 692 | 686 | 689 | 12,500 |
2013/08/22 | 694 | 694 | 684 | 692 | 8,100 |
2013/08/21 | 686 | 689 | 684 | 686 | 11,100 |
2013/08/20 | 688 | 691 | 686 | 686 | 8,200 |
2013/08/19 | 695 | 700 | 690 | 692 | 8,000 |
2013/08/16 | 701 | 703 | 695 | 696 | 12,500 |
2013/08/15 | 700 | 705 | 700 | 701 | 10,200 |
2013/08/14 | 694 | 700 | 693 | 700 | 11,800 |
2013/08/13 | 689 | 693 | 689 | 693 | 6,300 |
2013/08/12 | 682 | 694 | 682 | 688 | 7,800 |
2013/08/09 | 694 | 697 | 660 | 682 | 27,900 |
2013/08/08 | 699 | 700 | 693 | 693 | 11,200 |
2013/08/07 | 700 | 704 | 696 | 696 | 9,700 |
2013/08/06 | 704 | 704 | 699 | 702 | 12,100 |
2013/08/05 | 710 | 710 | 701 | 702 | 8,600 |
2013/08/02 | 700 | 709 | 697 | 709 | 16,300 |
2013/08/01 | 692 | 698 | 690 | 698 | 19,400 |
2013/07/31 | 702 | 703 | 696 | 696 | 9,300 |
2013/07/30 | 700 | 703 | 691 | 703 | 14,500 |
2013/07/29 | 714 | 715 | 702 | 702 | 15,800 |
2013/07/26 | 728 | 729 | 715 | 715 | 19,200 |
2013/07/25 | 731 | 732 | 728 | 730 | 12,900 |
2013/07/24 | 730 | 731 | 725 | 731 | 7,600 |
2013/07/23 | 723 | 732 | 720 | 729 | 23,500 |
2013/07/22 | 720 | 721 | 716 | 720 | 12,600 |
2013/07/19 | 718 | 720 | 714 | 715 | 12,100 |
2013/07/18 | 716 | 719 | 716 | 717 | 5,200 |
2013/07/17 | 716 | 719 | 715 | 719 | 6,800 |
2013/07/16 | 720 | 721 | 716 | 716 | 14,600 |
2013/07/12 | 719 | 720 | 715 | 717 | 27,900 |
2013/07/11 | 713 | 720 | 713 | 719 | 10,500 |
2013/07/10 | 715 | 720 | 715 | 719 | 10,600 |
2013/07/09 | 712 | 721 | 712 | 718 | 12,000 |
2013/07/08 | 724 | 725 | 712 | 712 | 13,400 |
2013/07/05 | 720 | 724 | 719 | 721 | 8,700 |
2013/07/04 | 720 | 723 | 716 | 720 | 14,900 |
2013/07/03 | 718 | 720 | 716 | 720 | 13,300 |
2013/07/02 | 720 | 720 | 712 | 718 | 20,000 |
2013/07/01 | 717 | 720 | 715 | 718 | 18,600 |
2013/06/28 | 701 | 720 | 690 | 717 | 34,200 |
2013/06/27 | 699 | 703 | 690 | 695 | 27,500 |
2013/06/26 | 720 | 720 | 695 | 695 | 54,600 |
2013/06/25 | 733 | 733 | 718 | 722 | 63,900 |
2013/06/24 | 729 | 736 | 727 | 734 | 36,000 |
2013/06/21 | 724 | 730 | 719 | 730 | 41,300 |
2013/06/20 | 723 | 730 | 721 | 730 | 40,800 |
2013/06/19 | 721 | 726 | 718 | 726 | 45,000 |
2013/06/18 | 725 | 729 | 717 | 722 | 132,800 |
2013/06/17 | 725 | 740 | 720 | 736 | 206,300 |
2013/06/14 | 751 | 755 | 737 | 737 | 106,700 |
2013/06/13 | 761 | 765 | 750 | 752 | 46,200 |
2013/06/12 | 767 | 768 | 760 | 765 | 39,000 |
2013/06/11 | 768 | 772 | 760 | 767 | 45,100 |
2013/06/10 | 742 | 766 | 741 | 765 | 40,600 |
2013/06/07 | 751 | 753 | 730 | 741 | 55,800 |
2013/06/06 | 768 | 769 | 756 | 756 | 32,700 |
2013/06/05 | 771 | 782 | 770 | 770 | 30,800 |
2013/06/04 | 770 | 770 | 755 | 770 | 49,100 |
2013/06/03 | 783 | 783 | 770 | 770 | 42,300 |
2013/05/31 | 772 | 786 | 772 | 782 | 16,400 |
2013/05/30 | 777 | 786 | 768 | 773 | 36,600 |
2013/05/29 | 765 | 780 | 763 | 776 | 25,500 |
2013/05/28 | 760 | 766 | 755 | 757 | 27,100 |
2013/05/27 | 777 | 777 | 764 | 764 | 29,800 |
2013/05/24 | 786 | 797 | 775 | 777 | 45,900 |
2013/05/23 | 814 | 819 | 795 | 795 | 44,900 |
2013/05/22 | 817 | 819 | 814 | 814 | 23,900 |
2013/05/21 | 819 | 819 | 815 | 815 | 19,000 |
2013/05/20 | 820 | 820 | 812 | 817 | 24,100 |
2013/05/17 | 808 | 817 | 806 | 812 | 15,500 |
2013/05/16 | 820 | 823 | 807 | 810 | 55,000 |
2013/05/15 | 820 | 824 | 818 | 819 | 27,000 |
2013/05/14 | 814 | 820 | 813 | 818 | 36,100 |
2013/05/13 | 814 | 820 | 811 | 812 | 21,800 |
2013/05/10 | 815 | 818 | 809 | 809 | 28,300 |
2013/05/09 | 819 | 820 | 807 | 807 | 23,400 |
2013/05/08 | 800 | 822 | 800 | 809 | 33,700 |
2013/05/07 | 786 | 800 | 785 | 796 | 30,400 |
2013/05/02 | 783 | 784 | 775 | 782 | 19,200 |
2013/05/01 | 790 | 791 | 765 | 780 | 36,100 |
2013/04/30 | 799 | 799 | 790 | 790 | 23,800 |
2013/04/26 | 792 | 795 | 788 | 790 | 23,300 |
2013/04/25 | 775 | 786 | 775 | 785 | 31,200 |
2013/04/24 | 765 | 770 | 760 | 770 | 23,600 |
2013/04/23 | 760 | 768 | 757 | 763 | 21,700 |
2013/04/22 | 754 | 760 | 754 | 757 | 16,000 |
2013/04/19 | 745 | 754 | 745 | 749 | 22,200 |
2013/04/18 | 749 | 750 | 745 | 748 | 16,800 |
2013/04/17 | 744 | 753 | 744 | 750 | 21,700 |
2013/04/16 | 752 | 756 | 745 | 746 | 52,900 |
2013/04/15 | 750 | 753 | 746 | 752 | 28,700 |
2013/04/12 | 742 | 747 | 742 | 745 | 29,800 |
2013/04/11 | 736 | 742 | 736 | 742 | 27,700 |
2013/04/10 | 731 | 735 | 730 | 734 | 21,100 |
2013/04/09 | 731 | 733 | 726 | 727 | 20,100 |
2013/04/08 | 720 | 726 | 718 | 726 | 37,400 |
2013/04/05 | 710 | 717 | 709 | 715 | 36,200 |
2013/04/04 | 698 | 705 | 692 | 705 | 21,100 |
2013/04/03 | 683 | 697 | 683 | 696 | 12,400 |
2013/04/02 | 690 | 690 | 680 | 682 | 25,500 |
2013/04/01 | 703 | 704 | 692 | 692 | 27,100 |
2013/03/29 | 700 | 702 | 699 | 700 | 21,900 |
2013/03/28 | 691 | 702 | 691 | 700 | 33,200 |
2013/03/27 | 695 | 700 | 692 | 699 | 19,600 |
2013/03/26 | 691 | 695 | 688 | 694 | 21,800 |
2013/03/25 | 693 | 700 | 688 | 688 | 29,900 |
2013/03/22 | 700 | 701 | 690 | 690 | 24,400 |
2013/03/21 | 694 | 704 | 693 | 695 | 28,900 |
2013/03/19 | 691 | 700 | 682 | 691 | 37,100 |
2013/03/18 | 751 | 751 | 665 | 689 | 178,500 |
2013/03/15 | 665 | 668 | 665 | 666 | 13,600 |
2013/03/14 | 668 | 668 | 661 | 662 | 9,700 |
2013/03/13 | 663 | 669 | 662 | 662 | 8,700 |
2013/03/12 | 668 | 670 | 663 | 663 | 30,200 |
2013/03/11 | 668 | 675 | 667 | 668 | 28,700 |
2013/03/08 | 666 | 668 | 663 | 666 | 45,500 |
2013/03/07 | 665 | 666 | 663 | 663 | 8,800 |
2013/03/06 | 663 | 663 | 655 | 663 | 20,100 |
2013/03/05 | 662 | 664 | 660 | 660 | 5,300 |
2013/03/04 | 656 | 665 | 656 | 657 | 12,500 |
2013/03/01 | 666 | 667 | 656 | 660 | 23,700 |
2013/02/28 | 659 | 666 | 656 | 662 | 15,300 |
2013/02/27 | 660 | 660 | 654 | 654 | 8,500 |
2013/02/26 | 655 | 662 | 655 | 660 | 18,000 |
2013/02/25 | 660 | 661 | 654 | 659 | 16,200 |
2013/02/22 | 655 | 655 | 650 | 650 | 9,200 |
2013/02/21 | 655 | 656 | 654 | 654 | 9,400 |
2013/02/20 | 650 | 655 | 647 | 655 | 9,400 |
2013/02/19 | 648 | 650 | 645 | 648 | 6,900 |
2013/02/18 | 644 | 649 | 644 | 648 | 7,700 |
2013/02/15 | 646 | 649 | 643 | 644 | 11,700 |
2013/02/14 | 646 | 648 | 645 | 646 | 10,700 |
2013/02/13 | 649 | 650 | 645 | 646 | 12,800 |
2013/02/12 | 650 | 654 | 649 | 649 | 21,900 |
2013/02/08 | 655 | 655 | 649 | 649 | 12,700 |
2013/02/07 | 655 | 656 | 649 | 649 | 12,500 |
2013/02/06 | 657 | 658 | 653 | 655 | 8,800 |
2013/02/05 | 661 | 661 | 649 | 650 | 20,000 |
2013/02/04 | 659 | 662 | 658 | 658 | 9,200 |
2013/02/01 | 656 | 665 | 654 | 658 | 9,100 |
2013/01/31 | 660 | 661 | 654 | 654 | 7,300 |
2013/01/30 | 657 | 659 | 654 | 655 | 7,600 |
2013/01/29 | 652 | 657 | 646 | 649 | 15,800 |
2013/01/28 | 669 | 670 | 655 | 655 | 15,900 |
2013/01/25 | 666 | 669 | 663 | 666 | 11,500 |
2013/01/24 | 652 | 662 | 652 | 660 | 7,900 |
2013/01/23 | 655 | 656 | 653 | 656 | 5,100 |
2013/01/22 | 658 | 660 | 655 | 656 | 9,300 |
2013/01/21 | 659 | 662 | 658 | 658 | 7,000 |
2013/01/18 | 655 | 664 | 655 | 658 | 9,500 |
2013/01/17 | 661 | 664 | 656 | 656 | 8,400 |
2013/01/16 | 666 | 666 | 659 | 661 | 22,600 |
2013/01/15 | 661 | 668 | 661 | 666 | 11,400 |
2013/01/11 | 659 | 663 | 655 | 660 | 12,100 |
2013/01/10 | 645 | 659 | 645 | 658 | 12,100 |
2013/01/09 | 650 | 651 | 645 | 645 | 10,400 |
2013/01/08 | 645 | 653 | 643 | 649 | 8,000 |
2013/01/07 | 644 | 651 | 644 | 646 | 8,400 |
2013/01/04 | 646 | 656 | 642 | 644 | 13,200 |