7962 (株)キングジムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	919	919	914	916	74,600	916
2023-06-08	920	920	914	915	41,200	915
2023-06-07	921	922	913	915	75,600	915
2023-06-06	912	917	909	916	37,600	916
2023-06-05	910	914	907	911	40,300	911
2023-06-02	902	908	902	904	62,700	904
2023-06-01	901	907	901	902	59,000	902
2023-05-31	907	908	901	902	87,300	902
2023-05-30	914	916	907	910	201,100	910
2023-05-29	914	916	912	916	39,000	916
2023-05-26	912	917	912	912	25,900	912
2023-05-25	917	917	907	911	62,000	911
2023-05-24	924	924	918	918	28,500	918
2023-05-23	930	930	921	922	29,400	922
2023-05-22	923	930	922	930	23,900	930
2023-05-19	922	925	920	921	31,000	921
2023-05-18	932	932	920	920	38,000	920
2023-05-17	929	933	925	926	37,000	926
2023-05-16	931	931	926	927	19,400	927
2023-05-15	930	932	925	930	43,300	930
2023-05-12	922	930	922	930	55,400	930
2023-05-11	921	923	918	922	21,200	922
2023-05-10	923	924	915	917	27,900	917
2023-05-09	920	923	918	922	24,100	922
2023-05-08	912	920	912	920	22,000	920
2023-05-02	918	919	912	912	59,000	912
2023-05-01	911	920	911	916	44,400	916
2023-04-28	916	925	916	925	61,700	925
2023-04-27	914	919	912	916	25,400	916
2023-04-26	915	921	915	915	25,900	915
2023-04-25	914	921	914	919	28,400	919
2023-04-24	914	919	913	917	17,800	917
2023-04-21	915	919	914	914	131,500	914
2023-04-20	914	917	913	915	17,900	915
2023-04-19	914	918	914	917	21,000	917
2023-04-18	911	917	910	915	34,200	915
2023-04-17	915	917	911	913	60,000	913
2023-04-14	914	918	910	914	324,600	914
2023-04-13	910	911	907	910	29,700	910
2023-04-12	906	910	906	910	20,700	910
2023-04-11	898	907	898	906	22,500	906
2023-04-10	893	899	893	895	35,400	895
2023-04-07	895	898	892	892	169,900	892
2023-04-06	895	899	893	893	35,200	893
2023-04-05	904	904	897	897	45,100	897
2023-04-04	910	918	908	912	62,300	912
2023-04-03	918	918	905	910	59,100	910
2023-03-31	914	914	907	909	133,800	909
2023-03-30	908	910	902	909	36,200	909
2023-03-29	899	908	898	908	53,600	908
2023-03-28	901	903	887	894	37,000	894
2023-03-27	898	900	893	896	37,800	896
2023-03-24	896	896	889	896	34,600	896
2023-03-23	895	896	891	896	16,900	896
2023-03-22	889	896	888	896	22,900	896
2023-03-20	886	890	883	883	13,500	883
2023-03-17	888	890	885	889	16,400	889
2023-03-16	889	889	882	884	29,400	884
2023-03-15	883	892	882	891	11,600	891
2023-03-14	889	889	880	881	20,000	881
2023-03-13	891	895	884	895	28,300	895
2023-03-10	894	896	891	891	33,500	891
2023-03-09	896	897	894	897	21,500	897
2023-03-08	891	897	891	896	18,600	896
2023-03-07	895	897	892	896	17,300	896
2023-03-06	895	897	894	896	17,500	896
2023-03-03	885	895	885	895	30,800	895
2023-03-02	890	890	884	886	16,000	886
2023-03-01	894	894	887	888	13,200	888
2023-02-28	894	894	890	890	8,900	890
2023-02-27	890	892	888	888	7,700	888
2023-02-24	880	890	880	890	16,500	890
2023-02-22	884	886	882	884	9,400	884
2023-02-21	888	889	885	885	8,300	885
2023-02-20	888	889	881	886	16,200	886
2023-02-17	891	891	881	881	18,700	881
2023-02-16	889	892	887	891	11,300	891
2023-02-15	882	886	882	883	6,700	883
2023-02-14	880	885	880	881	11,600	881
2023-02-13	887	887	880	881	18,100	881
2023-02-10	885	888	882	887	12,400	887
2023-02-09	877	885	877	885	10,100	885
2023-02-08	880	883	878	878	8,700	878
2023-02-07	880	886	877	879	14,800	879
2023-02-06	886	889	881	881	17,300	881
2023-02-03	885	887	883	885	10,000	885
2023-02-02	896	900	886	886	13,000	886
2023-02-01	900	900	893	893	10,000	893
2023-01-31	893	898	893	897	8,500	897
2023-01-30	892	898	890	894	17,800	894
2023-01-27	899	899	894	895	9,900	895
2023-01-26	902	902	896	899	10,000	899
2023-01-25	895	902	895	902	13,100	902
2023-01-24	891	899	891	899	16,100	899
2023-01-23	890	891	888	891	12,800	891
2023-01-20	882	890	880	886	7,900	886
2023-01-19	891	891	883	883	10,000	883
2023-01-18	884	891	880	891	12,900	891
2023-01-17	878	882	877	880	9,600	880
2023-01-16	875	884	875	875	9,100	875
2023-01-13	876	885	872	873	17,500	873
2023-01-12	880	883	876	883	14,800	883
2023-01-11	877	880	876	880	9,300	880
2023-01-10	878	882	870	870	20,400	870
2023-01-06	871	881	871	881	9,200	881
2023-01-05	878	880	871	871	18,900	871
2023-01-04	887	887	875	879	18,900	879

分割・併合履歴： [2004-06-15]1株→2株 [1997-06-17]1株→1.1株 [1996-06-17]1株→1.1株 [1995-06-15]1株→1.1株 [1994-06-15]1株→1.1株 [1993-06-15]1株→1.1株 [1992-06-16]1株→1.1株 [1991-06-17]1株→1.1株 [1990-06-15]1株→1.1株 [1989-06-15]1株→1.1株 [1987-06-16]1株→1.1株

7962 (株)キングジム の時系列データ [2023年度]

7962 (株)キングジムの時系列データ [2023年度]