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 |
---|---|---|---|---|---|
2014/12/30 | 744 | 745 | 738 | 741 | 18,400 |
2014/12/29 | 735 | 746 | 735 | 744 | 13,100 |
2014/12/26 | 733 | 735 | 729 | 735 | 9,100 |
2014/12/25 | 728 | 728 | 724 | 727 | 18,200 |
2014/12/24 | 726 | 728 | 725 | 726 | 20,800 |
2014/12/22 | 729 | 729 | 723 | 726 | 13,800 |
2014/12/19 | 724 | 724 | 718 | 720 | 17,800 |
2014/12/18 | 720 | 725 | 715 | 719 | 22,500 |
2014/12/17 | 730 | 730 | 715 | 715 | 40,600 |
2014/12/16 | 737 | 737 | 732 | 732 | 30,200 |
2014/12/15 | 749 | 749 | 739 | 739 | 17,200 |
2014/12/12 | 742 | 745 | 742 | 742 | 32,900 |
2014/12/11 | 745 | 746 | 741 | 742 | 20,300 |
2014/12/10 | 748 | 748 | 746 | 746 | 22,400 |
2014/12/09 | 749 | 749 | 746 | 746 | 13,400 |
2014/12/08 | 749 | 751 | 745 | 747 | 18,300 |
2014/12/05 | 748 | 748 | 745 | 747 | 8,700 |
2014/12/04 | 745 | 746 | 743 | 746 | 21,500 |
2014/12/03 | 741 | 744 | 741 | 743 | 17,300 |
2014/12/02 | 747 | 747 | 742 | 745 | 15,100 |
2014/12/01 | 747 | 747 | 744 | 745 | 7,800 |
2014/11/28 | 744 | 745 | 742 | 743 | 12,100 |
2014/11/27 | 748 | 748 | 743 | 743 | 8,700 |
2014/11/26 | 750 | 750 | 744 | 744 | 20,900 |
2014/11/25 | 746 | 751 | 746 | 747 | 11,100 |
2014/11/21 | 747 | 747 | 742 | 746 | 12,200 |
2014/11/20 | 749 | 749 | 745 | 745 | 6,100 |
2014/11/19 | 748 | 750 | 745 | 745 | 11,600 |
2014/11/18 | 743 | 750 | 743 | 748 | 15,500 |
2014/11/17 | 752 | 756 | 744 | 744 | 20,800 |
2014/11/14 | 753 | 753 | 747 | 751 | 17,300 |
2014/11/13 | 747 | 751 | 746 | 751 | 8,900 |
2014/11/12 | 750 | 754 | 745 | 746 | 27,800 |
2014/11/11 | 751 | 752 | 746 | 750 | 9,800 |
2014/11/10 | 748 | 749 | 745 | 748 | 10,000 |
2014/11/07 | 752 | 752 | 747 | 748 | 11,100 |
2014/11/06 | 754 | 754 | 748 | 750 | 16,900 |
2014/11/05 | 751 | 757 | 750 | 754 | 20,100 |
2014/11/04 | 775 | 777 | 750 | 758 | 36,500 |
2014/10/31 | 767 | 778 | 760 | 776 | 26,900 |
2014/10/30 | 761 | 765 | 760 | 761 | 15,300 |
2014/10/29 | 758 | 760 | 752 | 760 | 11,200 |
2014/10/28 | 751 | 754 | 747 | 750 | 7,900 |
2014/10/27 | 750 | 760 | 749 | 758 | 7,200 |
2014/10/24 | 761 | 762 | 747 | 749 | 8,500 |
2014/10/23 | 751 | 754 | 747 | 751 | 7,100 |
2014/10/22 | 750 | 755 | 746 | 753 | 8,700 |
2014/10/21 | 746 | 750 | 739 | 744 | 17,600 |
2014/10/20 | 719 | 749 | 719 | 738 | 15,200 |
2014/10/17 | 738 | 738 | 717 | 717 | 16,900 |
2014/10/16 | 745 | 747 | 740 | 740 | 17,700 |
2014/10/15 | 744 | 746 | 743 | 745 | 7,700 |
2014/10/14 | 750 | 752 | 741 | 743 | 27,900 |
2014/10/10 | 750 | 753 | 750 | 750 | 16,500 |
2014/10/09 | 764 | 764 | 755 | 755 | 10,300 |
2014/10/08 | 757 | 772 | 757 | 760 | 9,800 |
2014/10/07 | 771 | 779 | 771 | 771 | 13,300 |
2014/10/06 | 770 | 780 | 770 | 776 | 7,600 |
2014/10/03 | 755 | 773 | 755 | 766 | 9,300 |
2014/10/02 | 780 | 780 | 750 | 752 | 24,200 |
2014/10/01 | 785 | 787 | 781 | 784 | 12,100 |
2014/09/30 | 781 | 785 | 780 | 782 | 16,800 |
2014/09/29 | 785 | 786 | 782 | 785 | 9,000 |
2014/09/26 | 789 | 789 | 783 | 783 | 18,300 |
2014/09/25 | 783 | 788 | 781 | 788 | 17,600 |
2014/09/24 | 784 | 785 | 778 | 783 | 10,800 |
2014/09/22 | 785 | 785 | 781 | 781 | 7,000 |
2014/09/19 | 779 | 784 | 777 | 784 | 37,100 |
2014/09/18 | 780 | 780 | 770 | 779 | 15,000 |
2014/09/17 | 779 | 780 | 777 | 777 | 10,300 |
2014/09/16 | 779 | 779 | 777 | 779 | 12,400 |
2014/09/12 | 778 | 779 | 777 | 777 | 36,700 |
2014/09/11 | 777 | 777 | 773 | 777 | 8,700 |
2014/09/10 | 771 | 777 | 766 | 774 | 25,200 |
2014/09/09 | 776 | 777 | 774 | 774 | 7,200 |
2014/09/08 | 774 | 775 | 772 | 774 | 10,200 |
2014/09/05 | 773 | 775 | 770 | 774 | 16,100 |
2014/09/04 | 774 | 775 | 769 | 772 | 11,300 |
2014/09/03 | 775 | 775 | 768 | 771 | 11,000 |
2014/09/02 | 766 | 774 | 766 | 774 | 18,500 |
2014/09/01 | 757 | 776 | 756 | 766 | 28,700 |
2014/08/29 | 756 | 760 | 756 | 757 | 11,500 |
2014/08/28 | 755 | 756 | 752 | 756 | 9,000 |
2014/08/27 | 755 | 755 | 754 | 755 | 7,100 |
2014/08/26 | 755 | 755 | 752 | 752 | 11,400 |
2014/08/25 | 751 | 753 | 750 | 753 | 7,600 |
2014/08/22 | 750 | 753 | 749 | 751 | 11,400 |
2014/08/21 | 752 | 754 | 741 | 753 | 26,700 |
2014/08/20 | 749 | 752 | 749 | 752 | 7,000 |
2014/08/19 | 750 | 750 | 748 | 749 | 8,000 |
2014/08/18 | 750 | 758 | 750 | 753 | 5,200 |
2014/08/15 | 751 | 753 | 748 | 751 | 7,800 |
2014/08/14 | 753 | 755 | 748 | 751 | 10,800 |
2014/08/13 | 751 | 754 | 751 | 753 | 7,100 |
2014/08/12 | 750 | 754 | 750 | 751 | 8,300 |
2014/08/11 | 746 | 750 | 744 | 750 | 6,500 |
2014/08/08 | 753 | 756 | 741 | 742 | 23,200 |
2014/08/07 | 750 | 756 | 750 | 755 | 7,900 |
2014/08/06 | 758 | 762 | 752 | 753 | 19,900 |
2014/08/05 | 774 | 774 | 760 | 766 | 24,300 |
2014/08/04 | 763 | 799 | 760 | 771 | 114,200 |
2014/08/01 | 762 | 767 | 758 | 762 | 17,200 |
2014/07/31 | 766 | 766 | 760 | 761 | 15,700 |
2014/07/30 | 765 | 765 | 758 | 765 | 16,200 |
2014/07/29 | 762 | 765 | 762 | 765 | 35,800 |
2014/07/28 | 759 | 760 | 757 | 759 | 7,000 |
2014/07/25 | 759 | 759 | 755 | 759 | 7,500 |
2014/07/24 | 751 | 757 | 751 | 756 | 6,900 |
2014/07/23 | 759 | 759 | 750 | 751 | 9,300 |
2014/07/22 | 760 | 762 | 750 | 754 | 20,000 |
2014/07/18 | 761 | 761 | 755 | 758 | 11,300 |
2014/07/17 | 761 | 764 | 761 | 761 | 12,900 |
2014/07/16 | 758 | 766 | 757 | 761 | 27,700 |
2014/07/15 | 760 | 760 | 755 | 757 | 12,400 |
2014/07/14 | 750 | 755 | 750 | 754 | 11,000 |
2014/07/11 | 752 | 754 | 745 | 750 | 25,400 |
2014/07/10 | 763 | 763 | 759 | 759 | 12,200 |
2014/07/09 | 758 | 762 | 757 | 762 | 23,900 |
2014/07/08 | 756 | 762 | 752 | 761 | 33,100 |
2014/07/07 | 759 | 759 | 756 | 758 | 12,700 |
2014/07/04 | 753 | 757 | 751 | 754 | 16,100 |
2014/07/03 | 758 | 758 | 753 | 753 | 16,400 |
2014/07/02 | 755 | 757 | 750 | 755 | 26,000 |
2014/07/01 | 749 | 760 | 748 | 758 | 54,000 |
2014/06/30 | 740 | 748 | 737 | 744 | 24,400 |
2014/06/27 | 743 | 744 | 736 | 740 | 28,700 |
2014/06/26 | 747 | 747 | 741 | 744 | 56,000 |
2014/06/25 | 752 | 757 | 749 | 754 | 103,100 |
2014/06/24 | 747 | 756 | 747 | 753 | 60,800 |
2014/06/23 | 760 | 760 | 749 | 749 | 72,600 |
2014/06/20 | 766 | 766 | 760 | 762 | 40,800 |
2014/06/19 | 760 | 769 | 758 | 769 | 82,000 |
2014/06/18 | 762 | 766 | 760 | 763 | 169,300 |
2014/06/17 | 767 | 770 | 766 | 766 | 185,400 |
2014/06/16 | 776 | 777 | 766 | 766 | 94,600 |
2014/06/13 | 778 | 779 | 775 | 777 | 65,800 |
2014/06/12 | 778 | 778 | 775 | 778 | 29,400 |
2014/06/11 | 775 | 778 | 775 | 778 | 23,600 |
2014/06/10 | 777 | 778 | 775 | 775 | 21,100 |
2014/06/09 | 774 | 777 | 774 | 776 | 35,200 |
2014/06/06 | 772 | 775 | 772 | 773 | 19,400 |
2014/06/05 | 777 | 778 | 772 | 772 | 27,600 |
2014/06/04 | 776 | 778 | 774 | 777 | 29,800 |
2014/06/03 | 768 | 775 | 768 | 775 | 27,400 |
2014/06/02 | 760 | 767 | 759 | 767 | 44,500 |
2014/05/30 | 751 | 757 | 751 | 756 | 30,300 |
2014/05/29 | 749 | 750 | 746 | 750 | 24,100 |
2014/05/28 | 742 | 749 | 741 | 749 | 50,900 |
2014/05/27 | 743 | 743 | 741 | 742 | 17,400 |
2014/05/26 | 740 | 742 | 739 | 742 | 20,100 |
2014/05/23 | 739 | 740 | 737 | 739 | 16,400 |
2014/05/22 | 736 | 739 | 735 | 739 | 8,600 |
2014/05/21 | 739 | 739 | 733 | 736 | 15,700 |
2014/05/20 | 740 | 740 | 734 | 737 | 10,000 |
2014/05/19 | 723 | 739 | 723 | 735 | 15,500 |
2014/05/16 | 730 | 733 | 720 | 720 | 31,400 |
2014/05/15 | 743 | 744 | 731 | 733 | 37,200 |
2014/05/14 | 740 | 743 | 739 | 743 | 19,900 |
2014/05/13 | 737 | 739 | 736 | 738 | 13,200 |
2014/05/12 | 735 | 739 | 735 | 735 | 29,100 |
2014/05/09 | 733 | 735 | 733 | 735 | 11,400 |
2014/05/08 | 731 | 734 | 731 | 733 | 9,800 |
2014/05/07 | 736 | 736 | 730 | 730 | 22,200 |
2014/05/02 | 736 | 736 | 734 | 736 | 14,200 |
2014/05/01 | 737 | 739 | 733 | 736 | 19,500 |
2014/04/30 | 737 | 738 | 733 | 733 | 20,500 |
2014/04/28 | 735 | 737 | 732 | 736 | 16,300 |
2014/04/25 | 729 | 736 | 729 | 736 | 16,600 |
2014/04/24 | 724 | 732 | 724 | 729 | 11,900 |
2014/04/23 | 725 | 733 | 725 | 730 | 11,700 |
2014/04/22 | 731 | 733 | 729 | 729 | 10,800 |
2014/04/21 | 729 | 734 | 729 | 732 | 17,300 |
2014/04/18 | 721 | 729 | 721 | 729 | 15,300 |
2014/04/17 | 716 | 722 | 716 | 721 | 15,400 |
2014/04/16 | 710 | 718 | 710 | 716 | 15,000 |
2014/04/15 | 709 | 710 | 707 | 707 | 14,500 |
2014/04/14 | 709 | 713 | 706 | 707 | 30,100 |
2014/04/11 | 700 | 713 | 700 | 709 | 24,700 |
2014/04/10 | 703 | 710 | 703 | 706 | 19,900 |
2014/04/09 | 708 | 712 | 704 | 704 | 26,200 |
2014/04/08 | 715 | 728 | 706 | 723 | 29,000 |
2014/04/07 | 724 | 725 | 721 | 721 | 15,700 |
2014/04/04 | 723 | 729 | 723 | 728 | 17,800 |
2014/04/03 | 730 | 733 | 726 | 728 | 21,100 |
2014/04/02 | 725 | 735 | 725 | 729 | 27,500 |
2014/04/01 | 710 | 728 | 710 | 728 | 24,300 |
2014/03/31 | 707 | 715 | 707 | 715 | 26,300 |
2014/03/28 | 694 | 708 | 694 | 708 | 28,200 |
2014/03/27 | 690 | 705 | 690 | 702 | 30,700 |
2014/03/26 | 700 | 702 | 698 | 701 | 33,700 |
2014/03/25 | 693 | 699 | 692 | 698 | 27,000 |
2014/03/24 | 686 | 693 | 684 | 691 | 18,100 |
2014/03/20 | 684 | 688 | 676 | 676 | 9,400 |
2014/03/19 | 680 | 689 | 680 | 680 | 13,800 |
2014/03/18 | 672 | 682 | 668 | 675 | 6,200 |
2014/03/17 | 669 | 671 | 666 | 666 | 11,100 |
2014/03/14 | 679 | 683 | 669 | 669 | 45,100 |
2014/03/13 | 681 | 685 | 680 | 680 | 10,300 |
2014/03/12 | 691 | 691 | 683 | 686 | 19,600 |
2014/03/11 | 690 | 692 | 689 | 692 | 16,500 |
2014/03/10 | 688 | 690 | 686 | 688 | 12,600 |
2014/03/07 | 686 | 688 | 684 | 688 | 10,400 |
2014/03/06 | 683 | 686 | 680 | 685 | 8,500 |
2014/03/05 | 687 | 689 | 682 | 684 | 6,300 |
2014/03/04 | 670 | 686 | 670 | 686 | 9,400 |
2014/03/03 | 661 | 680 | 661 | 671 | 16,600 |
2014/02/28 | 687 | 688 | 681 | 681 | 6,500 |
2014/02/27 | 684 | 688 | 681 | 687 | 10,400 |
2014/02/26 | 685 | 688 | 684 | 684 | 10,800 |
2014/02/25 | 680 | 688 | 680 | 685 | 17,300 |
2014/02/24 | 684 | 688 | 676 | 677 | 14,000 |
2014/02/21 | 676 | 684 | 676 | 684 | 15,000 |
2014/02/20 | 681 | 681 | 673 | 676 | 7,800 |
2014/02/19 | 671 | 684 | 671 | 682 | 17,400 |
2014/02/18 | 684 | 684 | 666 | 681 | 25,300 |
2014/02/17 | 648 | 684 | 648 | 684 | 49,800 |
2014/02/14 | 655 | 656 | 646 | 647 | 20,600 |
2014/02/13 | 655 | 659 | 655 | 655 | 7,700 |
2014/02/12 | 650 | 655 | 650 | 655 | 19,000 |
2014/02/10 | 660 | 660 | 648 | 649 | 18,400 |
2014/02/07 | 640 | 651 | 638 | 647 | 14,900 |
2014/02/06 | 638 | 640 | 630 | 635 | 15,100 |
2014/02/05 | 629 | 634 | 624 | 628 | 23,600 |
2014/02/04 | 650 | 650 | 624 | 624 | 58,100 |
2014/02/03 | 663 | 663 | 651 | 651 | 39,100 |
2014/01/31 | 663 | 665 | 660 | 662 | 17,500 |
2014/01/30 | 667 | 667 | 661 | 663 | 24,900 |
2014/01/29 | 667 | 670 | 667 | 670 | 15,100 |
2014/01/28 | 670 | 670 | 665 | 665 | 37,100 |
2014/01/27 | 678 | 678 | 665 | 666 | 40,100 |
2014/01/24 | 690 | 690 | 682 | 682 | 36,600 |
2014/01/23 | 692 | 694 | 690 | 690 | 13,400 |
2014/01/22 | 692 | 695 | 691 | 694 | 12,400 |
2014/01/21 | 690 | 695 | 689 | 692 | 18,400 |
2014/01/20 | 685 | 688 | 684 | 687 | 10,800 |
2014/01/17 | 682 | 685 | 682 | 684 | 12,400 |
2014/01/16 | 684 | 685 | 683 | 683 | 17,800 |
2014/01/15 | 682 | 684 | 681 | 684 | 15,800 |
2014/01/14 | 683 | 683 | 680 | 682 | 32,100 |
2014/01/10 | 682 | 684 | 680 | 683 | 14,600 |
2014/01/09 | 684 | 684 | 681 | 684 | 12,000 |
2014/01/08 | 684 | 685 | 681 | 685 | 7,800 |
2014/01/07 | 684 | 685 | 680 | 681 | 10,100 |
2014/01/06 | 680 | 684 | 680 | 683 | 15,500 |