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 |
---|---|---|---|---|---|
2015/12/30 | 808 | 813 | 803 | 812 | 14,000 |
2015/12/29 | 798 | 808 | 792 | 805 | 17,300 |
2015/12/28 | 801 | 801 | 790 | 796 | 18,800 |
2015/12/25 | 801 | 801 | 789 | 793 | 24,000 |
2015/12/24 | 800 | 800 | 795 | 795 | 15,500 |
2015/12/22 | 801 | 804 | 796 | 797 | 17,800 |
2015/12/21 | 810 | 810 | 790 | 798 | 34,800 |
2015/12/18 | 815 | 824 | 808 | 811 | 21,800 |
2015/12/17 | 817 | 817 | 810 | 815 | 17,600 |
2015/12/16 | 807 | 808 | 800 | 805 | 35,600 |
2015/12/15 | 811 | 814 | 805 | 806 | 34,100 |
2015/12/14 | 818 | 818 | 805 | 810 | 37,100 |
2015/12/11 | 820 | 831 | 815 | 818 | 58,300 |
2015/12/10 | 849 | 849 | 829 | 829 | 38,000 |
2015/12/09 | 850 | 856 | 842 | 848 | 53,600 |
2015/12/08 | 837 | 839 | 825 | 834 | 28,500 |
2015/12/07 | 840 | 845 | 835 | 836 | 16,600 |
2015/12/04 | 838 | 840 | 836 | 836 | 14,300 |
2015/12/03 | 840 | 842 | 839 | 840 | 8,300 |
2015/12/02 | 841 | 842 | 838 | 838 | 11,900 |
2015/12/01 | 842 | 843 | 837 | 838 | 13,600 |
2015/11/30 | 843 | 843 | 833 | 837 | 15,000 |
2015/11/27 | 847 | 848 | 843 | 844 | 5,400 |
2015/11/26 | 846 | 848 | 843 | 847 | 10,000 |
2015/11/25 | 843 | 846 | 840 | 843 | 16,100 |
2015/11/24 | 856 | 858 | 840 | 849 | 24,800 |
2015/11/20 | 857 | 857 | 846 | 856 | 16,600 |
2015/11/19 | 853 | 859 | 851 | 856 | 14,300 |
2015/11/18 | 864 | 865 | 849 | 858 | 10,100 |
2015/11/17 | 866 | 866 | 841 | 861 | 24,000 |
2015/11/16 | 862 | 865 | 855 | 860 | 27,300 |
2015/11/13 | 867 | 867 | 860 | 865 | 28,900 |
2015/11/12 | 860 | 868 | 860 | 868 | 21,500 |
2015/11/11 | 855 | 862 | 855 | 860 | 20,400 |
2015/11/10 | 854 | 860 | 852 | 855 | 11,400 |
2015/11/09 | 849 | 862 | 848 | 862 | 29,800 |
2015/11/06 | 840 | 850 | 839 | 846 | 13,200 |
2015/11/05 | 839 | 844 | 836 | 840 | 13,200 |
2015/11/04 | 839 | 839 | 831 | 835 | 9,800 |
2015/11/02 | 841 | 843 | 834 | 835 | 14,700 |
2015/10/30 | 840 | 845 | 838 | 840 | 25,500 |
2015/10/29 | 839 | 840 | 837 | 839 | 20,400 |
2015/10/28 | 839 | 840 | 835 | 840 | 6,600 |
2015/10/27 | 839 | 840 | 836 | 837 | 12,600 |
2015/10/26 | 836 | 839 | 836 | 839 | 21,800 |
2015/10/23 | 834 | 835 | 830 | 833 | 14,400 |
2015/10/22 | 831 | 833 | 829 | 830 | 5,700 |
2015/10/21 | 831 | 832 | 820 | 832 | 11,500 |
2015/10/20 | 834 | 834 | 830 | 831 | 4,500 |
2015/10/19 | 836 | 836 | 831 | 834 | 6,400 |
2015/10/16 | 835 | 835 | 830 | 835 | 15,200 |
2015/10/15 | 822 | 832 | 821 | 832 | 8,600 |
2015/10/14 | 830 | 830 | 818 | 820 | 27,500 |
2015/10/13 | 825 | 830 | 825 | 830 | 19,500 |
2015/10/09 | 825 | 825 | 820 | 825 | 13,700 |
2015/10/08 | 828 | 830 | 821 | 824 | 8,000 |
2015/10/07 | 830 | 831 | 818 | 831 | 5,900 |
2015/10/06 | 831 | 831 | 816 | 828 | 13,200 |
2015/10/05 | 830 | 830 | 812 | 823 | 4,300 |
2015/10/02 | 829 | 831 | 808 | 825 | 12,000 |
2015/10/01 | 816 | 831 | 808 | 828 | 8,600 |
2015/09/30 | 809 | 816 | 808 | 812 | 6,800 |
2015/09/29 | 812 | 825 | 802 | 802 | 11,800 |
2015/09/28 | 832 | 832 | 799 | 828 | 15,500 |
2015/09/25 | 824 | 825 | 800 | 820 | 30,000 |
2015/09/24 | 816 | 819 | 808 | 813 | 19,000 |
2015/09/18 | 826 | 826 | 815 | 823 | 12,200 |
2015/09/17 | 812 | 830 | 790 | 820 | 13,200 |
2015/09/16 | 839 | 839 | 790 | 816 | 20,200 |
2015/09/15 | 831 | 840 | 830 | 832 | 10,500 |
2015/09/14 | 833 | 842 | 830 | 830 | 16,800 |
2015/09/11 | 837 | 844 | 820 | 833 | 38,100 |
2015/09/10 | 805 | 812 | 797 | 807 | 8,900 |
2015/09/09 | 811 | 819 | 802 | 819 | 14,100 |
2015/09/08 | 803 | 809 | 789 | 790 | 9,000 |
2015/09/07 | 787 | 811 | 784 | 799 | 14,400 |
2015/09/04 | 808 | 808 | 787 | 789 | 12,700 |
2015/09/03 | 786 | 810 | 786 | 800 | 13,500 |
2015/09/02 | 790 | 796 | 775 | 783 | 29,300 |
2015/09/01 | 812 | 820 | 799 | 799 | 22,300 |
2015/08/31 | 832 | 832 | 809 | 813 | 14,100 |
2015/08/28 | 832 | 832 | 810 | 820 | 14,300 |
2015/08/27 | 810 | 824 | 806 | 807 | 16,700 |
2015/08/26 | 773 | 799 | 770 | 798 | 21,700 |
2015/08/25 | 751 | 809 | 728 | 768 | 74,300 |
2015/08/24 | 800 | 819 | 785 | 785 | 55,400 |
2015/08/21 | 840 | 846 | 834 | 834 | 20,300 |
2015/08/20 | 846 | 855 | 835 | 851 | 26,000 |
2015/08/19 | 854 | 857 | 839 | 844 | 41,400 |
2015/08/18 | 856 | 862 | 841 | 841 | 76,600 |
2015/08/17 | 869 | 883 | 869 | 876 | 19,400 |
2015/08/14 | 864 | 873 | 862 | 868 | 9,000 |
2015/08/13 | 865 | 872 | 855 | 863 | 19,000 |
2015/08/12 | 889 | 890 | 861 | 868 | 29,100 |
2015/08/11 | 892 | 895 | 885 | 889 | 30,900 |
2015/08/10 | 884 | 890 | 871 | 889 | 17,300 |
2015/08/07 | 889 | 892 | 864 | 870 | 26,000 |
2015/08/06 | 900 | 900 | 885 | 893 | 27,000 |
2015/08/05 | 893 | 898 | 882 | 893 | 19,000 |
2015/08/04 | 892 | 896 | 881 | 889 | 16,700 |
2015/08/03 | 862 | 898 | 856 | 896 | 84,000 |
2015/07/31 | 844 | 858 | 833 | 847 | 41,900 |
2015/07/30 | 834 | 840 | 829 | 829 | 23,700 |
2015/07/29 | 827 | 842 | 827 | 834 | 24,100 |
2015/07/28 | 829 | 840 | 823 | 829 | 24,400 |
2015/07/27 | 833 | 838 | 828 | 830 | 20,100 |
2015/07/24 | 831 | 839 | 831 | 831 | 15,700 |
2015/07/23 | 834 | 835 | 830 | 831 | 15,100 |
2015/07/22 | 841 | 841 | 833 | 833 | 18,500 |
2015/07/21 | 842 | 846 | 840 | 842 | 12,600 |
2015/07/17 | 853 | 853 | 838 | 840 | 27,100 |
2015/07/16 | 850 | 850 | 841 | 849 | 30,000 |
2015/07/15 | 849 | 850 | 844 | 849 | 20,600 |
2015/07/14 | 839 | 847 | 839 | 844 | 19,100 |
2015/07/13 | 814 | 837 | 814 | 830 | 26,500 |
2015/07/10 | 814 | 826 | 810 | 811 | 27,300 |
2015/07/09 | 812 | 816 | 798 | 814 | 56,500 |
2015/07/08 | 846 | 849 | 824 | 824 | 39,400 |
2015/07/07 | 847 | 855 | 845 | 850 | 27,000 |
2015/07/06 | 846 | 846 | 830 | 842 | 44,400 |
2015/07/03 | 853 | 854 | 847 | 847 | 33,600 |
2015/07/02 | 854 | 862 | 849 | 852 | 39,000 |
2015/07/01 | 853 | 855 | 848 | 848 | 30,200 |
2015/06/30 | 857 | 863 | 847 | 852 | 51,700 |
2015/06/29 | 871 | 872 | 854 | 857 | 76,100 |
2015/06/26 | 905 | 906 | 891 | 891 | 76,300 |
2015/06/25 | 901 | 910 | 901 | 906 | 77,800 |
2015/06/24 | 905 | 910 | 900 | 910 | 59,300 |
2015/06/23 | 905 | 906 | 899 | 905 | 73,200 |
2015/06/22 | 914 | 915 | 901 | 908 | 68,300 |
2015/06/19 | 911 | 919 | 911 | 917 | 70,100 |
2015/06/18 | 905 | 912 | 900 | 912 | 97,700 |
2015/06/17 | 913 | 922 | 906 | 907 | 337,000 |
2015/06/16 | 936 | 939 | 935 | 935 | 305,500 |
2015/06/15 | 941 | 941 | 936 | 937 | 130,700 |
2015/06/12 | 941 | 945 | 938 | 941 | 88,700 |
2015/06/11 | 938 | 943 | 935 | 938 | 50,900 |
2015/06/10 | 936 | 941 | 932 | 935 | 56,700 |
2015/06/09 | 946 | 948 | 936 | 936 | 72,700 |
2015/06/08 | 940 | 948 | 940 | 948 | 51,700 |
2015/06/05 | 939 | 940 | 935 | 937 | 49,400 |
2015/06/04 | 929 | 939 | 928 | 937 | 81,200 |
2015/06/03 | 932 | 933 | 925 | 930 | 67,900 |
2015/06/02 | 935 | 936 | 930 | 931 | 47,000 |
2015/06/01 | 927 | 935 | 920 | 935 | 55,400 |
2015/05/29 | 936 | 939 | 930 | 932 | 75,700 |
2015/05/28 | 936 | 939 | 935 | 936 | 54,400 |
2015/05/27 | 937 | 940 | 932 | 938 | 38,100 |
2015/05/26 | 939 | 940 | 937 | 937 | 28,700 |
2015/05/25 | 940 | 940 | 933 | 936 | 29,800 |
2015/05/22 | 941 | 941 | 930 | 932 | 32,600 |
2015/05/21 | 943 | 944 | 931 | 933 | 35,800 |
2015/05/20 | 932 | 939 | 926 | 935 | 38,700 |
2015/05/19 | 920 | 929 | 917 | 926 | 42,500 |
2015/05/18 | 912 | 918 | 910 | 917 | 30,000 |
2015/05/15 | 883 | 905 | 883 | 900 | 41,100 |
2015/05/14 | 893 | 894 | 880 | 881 | 64,600 |
2015/05/13 | 903 | 909 | 890 | 896 | 92,100 |
2015/05/12 | 912 | 913 | 901 | 904 | 58,500 |
2015/05/11 | 922 | 929 | 900 | 914 | 76,000 |
2015/05/08 | 925 | 932 | 900 | 922 | 150,600 |
2015/05/07 | 929 | 975 | 929 | 948 | 202,200 |
2015/05/01 | 965 | 965 | 900 | 921 | 221,500 |
2015/04/30 | 955 | 967 | 930 | 965 | 201,400 |
2015/04/28 | 923 | 950 | 907 | 943 | 170,800 |
2015/04/27 | 856 | 912 | 856 | 902 | 105,900 |
2015/04/24 | 854 | 863 | 853 | 855 | 45,900 |
2015/04/23 | 850 | 857 | 850 | 853 | 29,900 |
2015/04/22 | 848 | 854 | 848 | 850 | 26,100 |
2015/04/21 | 849 | 854 | 845 | 848 | 28,700 |
2015/04/20 | 852 | 853 | 846 | 849 | 32,700 |
2015/04/17 | 843 | 857 | 839 | 854 | 49,200 |
2015/04/16 | 856 | 860 | 828 | 845 | 58,000 |
2015/04/15 | 849 | 858 | 849 | 856 | 53,700 |
2015/04/14 | 835 | 848 | 835 | 848 | 51,200 |
2015/04/13 | 828 | 837 | 828 | 835 | 50,000 |
2015/04/10 | 823 | 829 | 823 | 828 | 33,700 |
2015/04/09 | 824 | 826 | 821 | 823 | 25,200 |
2015/04/08 | 817 | 824 | 817 | 822 | 32,800 |
2015/04/07 | 819 | 819 | 815 | 817 | 23,700 |
2015/04/06 | 818 | 818 | 815 | 815 | 17,400 |
2015/04/03 | 817 | 820 | 813 | 818 | 35,000 |
2015/04/02 | 810 | 819 | 810 | 817 | 38,000 |
2015/04/01 | 813 | 815 | 805 | 810 | 36,600 |
2015/03/31 | 808 | 815 | 806 | 813 | 32,200 |
2015/03/30 | 803 | 803 | 800 | 803 | 23,900 |
2015/03/27 | 794 | 804 | 794 | 798 | 29,400 |
2015/03/26 | 795 | 797 | 791 | 794 | 21,700 |
2015/03/25 | 795 | 795 | 792 | 795 | 11,100 |
2015/03/24 | 798 | 798 | 790 | 795 | 17,500 |
2015/03/23 | 798 | 798 | 795 | 798 | 9,700 |
2015/03/20 | 795 | 800 | 792 | 798 | 17,400 |
2015/03/19 | 798 | 798 | 792 | 795 | 16,100 |
2015/03/18 | 795 | 800 | 793 | 798 | 25,800 |
2015/03/17 | 797 | 799 | 795 | 795 | 17,500 |
2015/03/16 | 794 | 798 | 794 | 797 | 18,800 |
2015/03/13 | 790 | 798 | 789 | 794 | 43,800 |
2015/03/12 | 777 | 788 | 777 | 788 | 31,200 |
2015/03/11 | 774 | 778 | 772 | 777 | 17,200 |
2015/03/10 | 778 | 780 | 775 | 778 | 20,600 |
2015/03/09 | 780 | 780 | 775 | 778 | 13,000 |
2015/03/06 | 783 | 786 | 775 | 784 | 21,400 |
2015/03/05 | 788 | 788 | 783 | 783 | 13,200 |
2015/03/04 | 790 | 790 | 781 | 788 | 15,400 |
2015/03/03 | 798 | 798 | 791 | 793 | 8,200 |
2015/03/02 | 791 | 796 | 791 | 794 | 8,500 |
2015/02/27 | 797 | 797 | 790 | 791 | 16,900 |
2015/02/26 | 797 | 797 | 792 | 795 | 19,100 |
2015/02/25 | 798 | 799 | 794 | 797 | 11,500 |
2015/02/24 | 796 | 799 | 790 | 798 | 25,600 |
2015/02/23 | 798 | 798 | 788 | 788 | 22,200 |
2015/02/20 | 795 | 799 | 793 | 798 | 15,100 |
2015/02/19 | 790 | 795 | 790 | 795 | 32,900 |
2015/02/18 | 790 | 795 | 789 | 790 | 22,400 |
2015/02/17 | 787 | 790 | 787 | 788 | 9,700 |
2015/02/16 | 790 | 792 | 786 | 786 | 23,000 |
2015/02/13 | 784 | 790 | 784 | 786 | 29,200 |
2015/02/12 | 779 | 788 | 779 | 784 | 35,500 |
2015/02/10 | 766 | 780 | 766 | 779 | 25,000 |
2015/02/09 | 757 | 770 | 741 | 770 | 38,500 |
2015/02/06 | 754 | 755 | 750 | 753 | 8,700 |
2015/02/05 | 753 | 753 | 750 | 751 | 11,800 |
2015/02/04 | 740 | 752 | 740 | 752 | 23,100 |
2015/02/03 | 742 | 745 | 741 | 742 | 12,700 |
2015/02/02 | 744 | 746 | 740 | 742 | 20,700 |
2015/01/30 | 740 | 744 | 739 | 741 | 16,400 |
2015/01/29 | 744 | 748 | 737 | 739 | 36,700 |
2015/01/28 | 750 | 756 | 750 | 754 | 15,000 |
2015/01/27 | 750 | 757 | 748 | 750 | 21,200 |
2015/01/26 | 750 | 750 | 740 | 750 | 14,300 |
2015/01/23 | 745 | 749 | 740 | 749 | 15,000 |
2015/01/22 | 744 | 745 | 740 | 743 | 10,000 |
2015/01/21 | 749 | 750 | 740 | 743 | 28,300 |
2015/01/20 | 750 | 750 | 746 | 749 | 13,200 |
2015/01/19 | 750 | 751 | 742 | 748 | 38,100 |
2015/01/16 | 738 | 740 | 733 | 736 | 12,500 |
2015/01/15 | 740 | 740 | 737 | 740 | 16,200 |
2015/01/14 | 736 | 740 | 736 | 739 | 22,400 |
2015/01/13 | 734 | 737 | 733 | 734 | 18,400 |
2015/01/09 | 732 | 735 | 730 | 734 | 10,900 |
2015/01/08 | 730 | 733 | 730 | 732 | 7,300 |
2015/01/07 | 731 | 733 | 730 | 730 | 9,500 |
2015/01/06 | 739 | 739 | 733 | 734 | 22,900 |
2015/01/05 | 741 | 743 | 737 | 739 | 16,000 |