7962 (株)キングジム の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-274984984984982,000249
2002-12-264984984984985,000249
2002-12-254944944904905,000245
2002-12-205005004904903,000245
2002-12-195065155055158,000257.50
2002-12-185145145105146,000257
2002-12-174915004914965,000248
2002-12-135325325325325,000266
2002-12-125095285085288,000264
2002-12-1155055050550512,000252.50
2002-12-104954994854858,000242.50
2002-12-094994994804805,000240
2002-12-064994994994992,000249.50
2002-12-054984994984994,000249.50
2002-12-044994994994992,000249.50
2002-12-035015014984995,000249.50
2002-12-025035035005002,000250
2002-11-295005005005002,000250
2002-11-285055135055063,000253
2002-11-275135135135131,000256.50
2002-11-265335335135137,000256.50
2002-11-255125135125133,000256.50
2002-11-225005005005002,000250
2002-11-2050050050050025,000250
2002-11-195105105005003,000250
2002-11-185105105105102,000255
2002-11-155395395205205,000260
2002-11-135235305235302,000265
2002-11-065205215205213,000260.50
2002-10-3052152152052029,000260
2002-10-295205205205201,000260
2002-10-285305305205202,000260
2002-10-255705705705705,000285
2002-10-245355405355402,000270
2002-10-215405405405403,000270
2002-10-155805805805809,000290
2002-10-1152152150051111,000255.50
2002-10-105305305265262,000263
2002-10-095305305305304,000265
2002-10-0854054054054010,000270
2002-10-075505505405407,000270
2002-10-045535535505502,000275
2002-10-025705705705701,000285
2002-10-015535535535531,000276.50
2002-09-305695695505506,000275
2002-09-2662062057057011,000285
2002-09-255505505505504,000275
2002-09-245505505505501,000275
2002-09-205555555505504,000275
2002-09-195605605555553,000277.50
2002-09-175795795705708,000285
2002-09-135805805805801,000290
2002-09-126006006006003,000300
2002-09-066006005806004,000300
2002-09-056006005906006,000300
2002-09-046006006006004,000300
2002-09-036036036036032,000301.50
2002-09-0260460560460514,000302.50
2002-08-306046046046042,000302
2002-08-276086086086081,000304
2002-08-266086086086083,000304
2002-08-236056056056051,000302.50
2002-08-225996005996003,000300
2002-08-216006006006004,000300
2002-08-206006006006002,000300
2002-08-19600600600600107,000300
2002-08-166106106006004,000300
2002-08-155876005875937,000296.50
2002-08-145865885825887,000294
2002-08-125855865855863,000293
2002-08-095985985805805,000290
2002-08-085705705705701,000285
2002-08-075845845805802,000290
2002-08-065905905805805,000290
2002-08-055955955955952,000297.50
2002-07-316006006006001,000300
2002-07-306006006006001,000300
2002-07-296136136006003,000300
2002-07-266156155905906,000295
2002-07-246006005915913,000295.50
2002-07-236006006006002,000300
2002-07-186006006006001,000300
2002-07-166156156156151,000307.50
2002-07-156306306306304,000315
2002-07-126036036036031,000301.50
2002-07-106006006006001,000300
2002-07-096006005966003,000300
2002-07-086006006006001,000300
2002-07-056006005955952,000297.50
2002-07-046006006006004,000300
2002-07-026106106106101,000305
2002-07-016006006006001,000300
2002-06-286096096096091,000304.50
2002-06-266216216216215,000310.50
2002-06-256056056056051,000302.50
2002-06-246006006006002,000300
2002-06-2160160160060013,000300
2002-06-206166166166162,000308
2002-06-196256256176172,000308.50
2002-06-186326326216253,000312.50
2002-06-176156216156214,000310.50
2002-06-1467567567567513,000337.50
2002-06-136296296256254,000312.50
2002-06-126296296296291,000314.50
2002-06-116506506286288,000314
2002-06-106406406406405,000320
2002-06-076376376366378,000318.50
2002-06-066286306286305,000315
2002-06-056286306286286,000314
2002-06-046206286206284,000314
2002-06-036176196156194,000309.50
2002-05-306206206156153,000307.50
2002-05-296256256206202,000310
2002-05-286346346336332,000316.50
2002-05-2763863861061017,000305
2002-05-246416426416426,000321
2002-05-236216226216215,000310.50
2002-05-226166166166162,000308
2002-05-216246246246241,000312
2002-05-166026026026021,000301
2002-05-156086086066065,000303
2002-05-146156156156153,000307.50
2002-05-136246246166176,000308.50
2002-05-096246246246241,000312
2002-05-086066066066061,000303
2002-05-026056056056051,000302.50
2002-05-016126126056053,000302.50
2002-04-306136136126123,000306
2002-04-266136136126127,000306
2002-04-256306306306301,000315
2002-04-196306306306302,000315
2002-04-186506506506507,000325
2002-04-176396406306308,000315
2002-04-166396396396392,000319.50
2002-04-1567067067067012,000335
2002-04-126016015905908,000295
2002-04-1158560058560016,000300
2002-04-095945945895898,000294.50
2002-04-085685685685681,000284
2002-04-055685685685681,000284
2002-04-045685685685682,000284
2002-04-035665665665661,000283
2002-04-015845845845841,000292
2002-03-285795805795802,000290
2002-03-275855855855855,000292.50
2002-03-2658958958958911,000294.50
2002-03-255415515415512,000275.50
2002-03-225505505505501,000275
2002-03-2054854853153110,000265.50
2002-03-195505505505501,000275
2002-03-1858058057057012,000285
2002-03-155835835835834,000291.50
2002-03-1454055054055017,000275
2002-03-1355055054054012,000270
2002-03-1258559054054016,000270
2002-03-115605605505505,000275
2002-03-0856056056056019,000280
2002-03-075405405305305,000265
2002-03-065355405355404,000270
2002-03-055505505405404,000270
2002-03-045385455305459,000272.50
2002-03-0151953051953010,000265
2002-02-2851051050050910,000254.50
2002-02-275105105105102,000255
2002-02-2652052151851825,000259
2002-02-255105195105177,000258.50
2002-02-225205205105108,000255
2002-02-215205205205205,000260
2002-02-205305305205209,000260
2002-02-195005005005001,000250
2002-02-1850050550050012,000250
2002-02-1551051050551020,000255
2002-02-144905054905056,000252.50
2002-02-134764904764907,000245
2002-02-1246049046049025,000245
2002-02-085095095095096,000254.50
2002-02-075145165145156,000257.50
2002-02-065155175105176,000258.50
2002-02-055205205155157,000257.50
2002-02-0455055051051812,000259
2002-02-0161461457057924,000289.50
2002-01-316206206206201,000310
2002-01-306306306306301,000315
2002-01-286486486256407,000320
2002-01-256566566486486,000324
2002-01-246266266266261,000313
2002-01-236226226226221,000311
2002-01-226456456456454,000322.50
2002-01-216306306206206,000310
2002-01-186206206206205,000310
2002-01-176206206206201,000310
2002-01-1664064063063011,000315
2002-01-1564964964064013,000320
2002-01-116416416416411,000320.50
2002-01-096416416416411,000320.50
2002-01-086606606606606,000330
2002-01-076336336336331,000316.50
2002-01-046256256256253,000312.50

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