7962 (株)キングジム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2001-12-26 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 2001-12-25 | 658 | 658 | 640 | 640 | 2,000 | 320 |
| 2001-12-21 | 647 | 647 | 625 | 625 | 13,000 | 312.50 |
| 2001-12-20 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2001-12-19 | 648 | 648 | 615 | 615 | 3,000 | 307.50 |
| 2001-12-18 | 670 | 670 | 650 | 650 | 4,000 | 325 |
| 2001-12-17 | 683 | 683 | 670 | 670 | 6,000 | 335 |
| 2001-12-14 | 699 | 699 | 685 | 690 | 12,000 | 345 |
| 2001-12-13 | 698 | 700 | 698 | 700 | 17,000 | 350 |
| 2001-12-12 | 691 | 700 | 690 | 700 | 3,000 | 350 |
| 2001-12-11 | 700 | 700 | 698 | 700 | 16,000 | 350 |
| 2001-12-10 | 710 | 710 | 710 | 710 | 9,000 | 355 |
| 2001-12-07 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-12-06 | 690 | 700 | 690 | 700 | 6,000 | 350 |
| 2001-12-05 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 2001-12-04 | 675 | 675 | 675 | 675 | 5,000 | 337.50 |
| 2001-12-03 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-11-30 | 697 | 697 | 671 | 671 | 17,000 | 335.50 |
| 2001-11-26 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 2001-11-20 | 685 | 690 | 685 | 690 | 2,000 | 345 |
| 2001-11-19 | 690 | 690 | 690 | 690 | 6,000 | 345 |
| 2001-11-15 | 692 | 692 | 692 | 692 | 4,000 | 346 |
| 2001-11-13 | 666 | 666 | 665 | 665 | 3,000 | 332.50 |
| 2001-11-12 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2001-11-09 | 670 | 670 | 665 | 665 | 2,000 | 332.50 |
| 2001-11-08 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 2001-11-07 | 670 | 670 | 665 | 665 | 7,000 | 332.50 |
| 2001-11-06 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-11-05 | 660 | 675 | 660 | 675 | 6,000 | 337.50 |
| 2001-11-01 | 671 | 671 | 670 | 670 | 2,000 | 335 |
| 2001-10-31 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-10-30 | 675 | 675 | 670 | 670 | 9,000 | 335 |
| 2001-10-29 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2001-10-26 | 697 | 697 | 685 | 685 | 6,000 | 342.50 |
| 2001-10-25 | 667 | 680 | 667 | 680 | 8,000 | 340 |
| 2001-10-24 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2001-10-23 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2001-10-22 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2001-10-19 | 685 | 685 | 658 | 658 | 3,000 | 329 |
| 2001-10-18 | 680 | 680 | 670 | 670 | 2,000 | 335 |
| 2001-10-17 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 2001-10-16 | 653 | 655 | 653 | 655 | 2,000 | 327.50 |
| 2001-10-15 | 710 | 710 | 710 | 710 | 9,000 | 355 |
| 2001-10-11 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 2001-10-09 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 2001-10-05 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-10-04 | 636 | 636 | 636 | 636 | 2,000 | 318 |
| 2001-10-03 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 2001-10-02 | 650 | 650 | 630 | 630 | 3,000 | 315 |
| 2001-10-01 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-09-27 | 640 | 640 | 630 | 640 | 6,000 | 320 |
| 2001-09-26 | 678 | 678 | 678 | 678 | 16,000 | 339 |
| 2001-09-25 | 620 | 640 | 620 | 630 | 5,000 | 315 |
| 2001-09-21 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2001-09-20 | 625 | 625 | 620 | 620 | 5,000 | 310 |
| 2001-09-19 | 626 | 630 | 623 | 623 | 9,000 | 311.50 |
| 2001-09-18 | 630 | 640 | 630 | 630 | 11,000 | 315 |
| 2001-09-17 | 658 | 658 | 645 | 645 | 6,000 | 322.50 |
| 2001-09-14 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-09-13 | 606 | 610 | 606 | 610 | 4,000 | 305 |
| 2001-09-12 | 621 | 621 | 606 | 606 | 18,000 | 303 |
| 2001-09-11 | 620 | 621 | 620 | 621 | 4,000 | 310.50 |
| 2001-09-10 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-09-07 | 639 | 640 | 630 | 630 | 24,000 | 315 |
| 2001-09-06 | 641 | 641 | 637 | 637 | 2,000 | 318.50 |
| 2001-09-05 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2001-09-04 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2001-08-31 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2001-08-29 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-08-28 | 668 | 670 | 660 | 660 | 4,000 | 330 |
| 2001-08-27 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-08-24 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 2001-08-23 | 670 | 675 | 670 | 675 | 5,000 | 337.50 |
| 2001-08-22 | 661 | 667 | 661 | 666 | 3,000 | 333 |
| 2001-08-21 | 660 | 661 | 660 | 661 | 2,000 | 330.50 |
| 2001-08-20 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-08-17 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 2001-08-16 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2001-08-15 | 651 | 662 | 651 | 662 | 5,000 | 331 |
| 2001-08-14 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2001-08-13 | 695 | 695 | 680 | 690 | 6,000 | 345 |
| 2001-08-10 | 675 | 675 | 675 | 675 | 4,000 | 337.50 |
| 2001-08-09 | 675 | 675 | 675 | 675 | 6,000 | 337.50 |
| 2001-08-08 | 670 | 675 | 670 | 675 | 7,000 | 337.50 |
| 2001-08-07 | 660 | 670 | 660 | 670 | 3,000 | 335 |
| 2001-08-06 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-08-03 | 660 | 660 | 660 | 660 | 5,000 | 330 |
| 2001-08-02 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2001-08-01 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-07-31 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-07-30 | 650 | 660 | 650 | 660 | 4,000 | 330 |
| 2001-07-27 | 677 | 678 | 665 | 678 | 5,000 | 339 |
| 2001-07-26 | 678 | 678 | 678 | 678 | 5,000 | 339 |
| 2001-07-25 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2001-07-24 | 671 | 671 | 665 | 665 | 3,000 | 332.50 |
| 2001-07-23 | 679 | 679 | 679 | 679 | 2,000 | 339.50 |
| 2001-07-19 | 686 | 687 | 680 | 680 | 19,000 | 340 |
| 2001-07-18 | 687 | 687 | 687 | 687 | 3,000 | 343.50 |
| 2001-07-17 | 695 | 695 | 687 | 687 | 6,000 | 343.50 |
| 2001-07-16 | 704 | 704 | 695 | 695 | 7,000 | 347.50 |
| 2001-07-13 | 690 | 690 | 686 | 686 | 3,000 | 343 |
| 2001-07-12 | 685 | 690 | 685 | 690 | 3,000 | 345 |
| 2001-07-11 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2001-07-10 | 689 | 689 | 685 | 685 | 2,000 | 342.50 |
| 2001-07-09 | 691 | 691 | 690 | 690 | 7,000 | 345 |
| 2001-07-06 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-07-05 | 705 | 705 | 692 | 692 | 10,000 | 346 |
| 2001-07-04 | 700 | 718 | 700 | 710 | 13,000 | 355 |
| 2001-07-03 | 700 | 710 | 700 | 710 | 10,000 | 355 |
| 2001-07-02 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-06-29 | 706 | 706 | 696 | 700 | 24,000 | 350 |
| 2001-06-28 | 730 | 730 | 705 | 706 | 37,000 | 353 |
| 2001-06-27 | 738 | 740 | 735 | 740 | 27,000 | 370 |
| 2001-06-26 | 745 | 750 | 738 | 738 | 20,000 | 369 |
| 2001-06-25 | 736 | 738 | 736 | 738 | 12,000 | 369 |
| 2001-06-22 | 735 | 738 | 735 | 736 | 7,000 | 368 |
| 2001-06-21 | 736 | 739 | 735 | 735 | 12,000 | 367.50 |
| 2001-06-20 | 736 | 740 | 735 | 735 | 9,000 | 367.50 |
| 2001-06-19 | 735 | 740 | 735 | 735 | 12,000 | 367.50 |
| 2001-06-18 | 739 | 742 | 735 | 735 | 13,000 | 367.50 |
| 2001-06-15 | 740 | 741 | 740 | 740 | 10,000 | 370 |
| 2001-06-14 | 799 | 799 | 765 | 767 | 25,000 | 383.50 |
| 2001-06-13 | 764 | 769 | 764 | 769 | 9,000 | 384.50 |
| 2001-06-12 | 765 | 766 | 765 | 765 | 5,000 | 382.50 |
| 2001-06-11 | 770 | 770 | 765 | 765 | 5,000 | 382.50 |
| 2001-06-08 | 765 | 770 | 765 | 770 | 4,000 | 385 |
| 2001-06-07 | 755 | 765 | 755 | 765 | 2,000 | 382.50 |
| 2001-06-06 | 750 | 755 | 750 | 755 | 3,000 | 377.50 |
| 2001-06-05 | 747 | 760 | 747 | 750 | 7,000 | 375 |
| 2001-06-04 | 760 | 761 | 760 | 761 | 3,000 | 380.50 |
| 2001-06-01 | 744 | 750 | 744 | 750 | 4,000 | 375 |
| 2001-05-31 | 740 | 745 | 740 | 745 | 9,000 | 372.50 |
| 2001-05-30 | 741 | 744 | 741 | 741 | 3,000 | 370.50 |
| 2001-05-29 | 745 | 746 | 745 | 745 | 6,000 | 372.50 |
| 2001-05-28 | 750 | 750 | 745 | 746 | 11,000 | 373 |
| 2001-05-25 | 780 | 780 | 751 | 760 | 10,000 | 380 |
| 2001-05-24 | 740 | 760 | 740 | 760 | 8,000 | 380 |
| 2001-05-23 | 745 | 745 | 740 | 740 | 4,000 | 370 |
| 2001-05-22 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 2001-05-21 | 740 | 750 | 740 | 750 | 9,000 | 375 |
| 2001-05-18 | 760 | 770 | 758 | 758 | 7,000 | 379 |
| 2001-05-17 | 760 | 761 | 760 | 760 | 3,000 | 380 |
| 2001-05-16 | 760 | 761 | 756 | 761 | 6,000 | 380.50 |
| 2001-05-15 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 2001-05-14 | 780 | 780 | 770 | 770 | 14,000 | 385 |
| 2001-05-11 | 784 | 784 | 780 | 780 | 5,000 | 390 |
| 2001-05-10 | 788 | 794 | 780 | 790 | 16,000 | 395 |
| 2001-05-09 | 790 | 790 | 770 | 790 | 15,000 | 395 |
| 2001-05-08 | 747 | 800 | 747 | 790 | 30,000 | 395 |
| 2001-05-07 | 716 | 760 | 716 | 747 | 23,000 | 373.50 |
| 2001-05-02 | 724 | 724 | 715 | 715 | 7,000 | 357.50 |
| 2001-05-01 | 715 | 735 | 715 | 725 | 17,000 | 362.50 |
| 2001-04-27 | 711 | 711 | 710 | 711 | 8,000 | 355.50 |
| 2001-04-26 | 700 | 711 | 700 | 711 | 32,000 | 355.50 |
| 2001-04-25 | 682 | 690 | 682 | 690 | 8,000 | 345 |
| 2001-04-24 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2001-04-23 | 680 | 688 | 675 | 688 | 20,000 | 344 |
| 2001-04-20 | 677 | 680 | 677 | 680 | 7,000 | 340 |
| 2001-04-19 | 676 | 676 | 675 | 676 | 14,000 | 338 |
| 2001-04-18 | 678 | 680 | 675 | 675 | 6,000 | 337.50 |
| 2001-04-17 | 678 | 678 | 672 | 678 | 8,000 | 339 |
| 2001-04-16 | 684 | 690 | 678 | 678 | 18,000 | 339 |
| 2001-04-12 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2001-04-11 | 679 | 679 | 678 | 679 | 3,000 | 339.50 |
| 2001-04-10 | 670 | 679 | 670 | 679 | 7,000 | 339.50 |
| 2001-04-09 | 675 | 675 | 675 | 675 | 6,000 | 337.50 |
| 2001-04-06 | 680 | 680 | 670 | 679 | 3,000 | 339.50 |
| 2001-04-05 | 684 | 684 | 680 | 680 | 5,000 | 340 |
| 2001-04-04 | 681 | 684 | 680 | 684 | 6,000 | 342 |
| 2001-04-03 | 680 | 681 | 680 | 681 | 3,000 | 340.50 |
| 2001-04-02 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 2001-03-30 | 688 | 688 | 655 | 655 | 5,000 | 327.50 |
| 2001-03-29 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2001-03-28 | 700 | 700 | 650 | 650 | 9,000 | 325 |
| 2001-03-27 | 700 | 700 | 690 | 690 | 8,000 | 345 |
| 2001-03-26 | 700 | 700 | 700 | 700 | 15,000 | 350 |
| 2001-03-23 | 677 | 677 | 650 | 650 | 8,000 | 325 |
| 2001-03-22 | 630 | 670 | 630 | 670 | 11,000 | 335 |
| 2001-03-21 | 620 | 620 | 608 | 608 | 5,000 | 304 |
| 2001-03-19 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-03-16 | 600 | 601 | 600 | 601 | 6,000 | 300.50 |
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
