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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2002-12-26 | 498 | 498 | 498 | 498 | 5,000 | 249 |
| 2002-12-25 | 494 | 494 | 490 | 490 | 5,000 | 245 |
| 2002-12-20 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 2002-12-19 | 506 | 515 | 505 | 515 | 8,000 | 257.50 |
| 2002-12-18 | 514 | 514 | 510 | 514 | 6,000 | 257 |
| 2002-12-17 | 491 | 500 | 491 | 496 | 5,000 | 248 |
| 2002-12-13 | 532 | 532 | 532 | 532 | 5,000 | 266 |
| 2002-12-12 | 509 | 528 | 508 | 528 | 8,000 | 264 |
| 2002-12-11 | 550 | 550 | 505 | 505 | 12,000 | 252.50 |
| 2002-12-10 | 495 | 499 | 485 | 485 | 8,000 | 242.50 |
| 2002-12-09 | 499 | 499 | 480 | 480 | 5,000 | 240 |
| 2002-12-06 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2002-12-05 | 498 | 499 | 498 | 499 | 4,000 | 249.50 |
| 2002-12-04 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2002-12-03 | 501 | 501 | 498 | 499 | 5,000 | 249.50 |
| 2002-12-02 | 503 | 503 | 500 | 500 | 2,000 | 250 |
| 2002-11-29 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-11-28 | 505 | 513 | 505 | 506 | 3,000 | 253 |
| 2002-11-27 | 513 | 513 | 513 | 513 | 1,000 | 256.50 |
| 2002-11-26 | 533 | 533 | 513 | 513 | 7,000 | 256.50 |
| 2002-11-25 | 512 | 513 | 512 | 513 | 3,000 | 256.50 |
| 2002-11-22 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-11-20 | 500 | 500 | 500 | 500 | 25,000 | 250 |
| 2002-11-19 | 510 | 510 | 500 | 500 | 3,000 | 250 |
| 2002-11-18 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-11-15 | 539 | 539 | 520 | 520 | 5,000 | 260 |
| 2002-11-13 | 523 | 530 | 523 | 530 | 2,000 | 265 |
| 2002-11-06 | 520 | 521 | 520 | 521 | 3,000 | 260.50 |
| 2002-10-30 | 521 | 521 | 520 | 520 | 29,000 | 260 |
| 2002-10-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-10-28 | 530 | 530 | 520 | 520 | 2,000 | 260 |
| 2002-10-25 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2002-10-24 | 535 | 540 | 535 | 540 | 2,000 | 270 |
| 2002-10-21 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2002-10-15 | 580 | 580 | 580 | 580 | 9,000 | 290 |
| 2002-10-11 | 521 | 521 | 500 | 511 | 11,000 | 255.50 |
| 2002-10-10 | 530 | 530 | 526 | 526 | 2,000 | 263 |
| 2002-10-09 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2002-10-08 | 540 | 540 | 540 | 540 | 10,000 | 270 |
| 2002-10-07 | 550 | 550 | 540 | 540 | 7,000 | 270 |
| 2002-10-04 | 553 | 553 | 550 | 550 | 2,000 | 275 |
| 2002-10-02 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2002-10-01 | 553 | 553 | 553 | 553 | 1,000 | 276.50 |
| 2002-09-30 | 569 | 569 | 550 | 550 | 6,000 | 275 |
| 2002-09-26 | 620 | 620 | 570 | 570 | 11,000 | 285 |
| 2002-09-25 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 2002-09-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-09-20 | 555 | 555 | 550 | 550 | 4,000 | 275 |
| 2002-09-19 | 560 | 560 | 555 | 555 | 3,000 | 277.50 |
| 2002-09-17 | 579 | 579 | 570 | 570 | 8,000 | 285 |
| 2002-09-13 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-09-06 | 600 | 600 | 580 | 600 | 4,000 | 300 |
| 2002-09-05 | 600 | 600 | 590 | 600 | 6,000 | 300 |
| 2002-09-04 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-09-03 | 603 | 603 | 603 | 603 | 2,000 | 301.50 |
| 2002-09-02 | 604 | 605 | 604 | 605 | 14,000 | 302.50 |
| 2002-08-30 | 604 | 604 | 604 | 604 | 2,000 | 302 |
| 2002-08-27 | 608 | 608 | 608 | 608 | 1,000 | 304 |
| 2002-08-26 | 608 | 608 | 608 | 608 | 3,000 | 304 |
| 2002-08-23 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2002-08-22 | 599 | 600 | 599 | 600 | 3,000 | 300 |
| 2002-08-21 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-08-20 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-08-19 | 600 | 600 | 600 | 600 | 107,000 | 300 |
| 2002-08-16 | 610 | 610 | 600 | 600 | 4,000 | 300 |
| 2002-08-15 | 587 | 600 | 587 | 593 | 7,000 | 296.50 |
| 2002-08-14 | 586 | 588 | 582 | 588 | 7,000 | 294 |
| 2002-08-12 | 585 | 586 | 585 | 586 | 3,000 | 293 |
| 2002-08-09 | 598 | 598 | 580 | 580 | 5,000 | 290 |
| 2002-08-08 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2002-08-07 | 584 | 584 | 580 | 580 | 2,000 | 290 |
| 2002-08-06 | 590 | 590 | 580 | 580 | 5,000 | 290 |
| 2002-08-05 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2002-07-31 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-29 | 613 | 613 | 600 | 600 | 3,000 | 300 |
| 2002-07-26 | 615 | 615 | 590 | 590 | 6,000 | 295 |
| 2002-07-24 | 600 | 600 | 591 | 591 | 3,000 | 295.50 |
| 2002-07-23 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-07-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-16 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2002-07-15 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2002-07-12 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2002-07-10 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-09 | 600 | 600 | 596 | 600 | 3,000 | 300 |
| 2002-07-08 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-05 | 600 | 600 | 595 | 595 | 2,000 | 297.50 |
| 2002-07-04 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-07-02 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-07-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-06-28 | 609 | 609 | 609 | 609 | 1,000 | 304.50 |
| 2002-06-26 | 621 | 621 | 621 | 621 | 5,000 | 310.50 |
| 2002-06-25 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-06-21 | 601 | 601 | 600 | 600 | 13,000 | 300 |
| 2002-06-20 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2002-06-19 | 625 | 625 | 617 | 617 | 2,000 | 308.50 |
| 2002-06-18 | 632 | 632 | 621 | 625 | 3,000 | 312.50 |
| 2002-06-17 | 615 | 621 | 615 | 621 | 4,000 | 310.50 |
| 2002-06-14 | 675 | 675 | 675 | 675 | 13,000 | 337.50 |
| 2002-06-13 | 629 | 629 | 625 | 625 | 4,000 | 312.50 |
| 2002-06-12 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2002-06-11 | 650 | 650 | 628 | 628 | 8,000 | 314 |
| 2002-06-10 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 2002-06-07 | 637 | 637 | 636 | 637 | 8,000 | 318.50 |
| 2002-06-06 | 628 | 630 | 628 | 630 | 5,000 | 315 |
| 2002-06-05 | 628 | 630 | 628 | 628 | 6,000 | 314 |
| 2002-06-04 | 620 | 628 | 620 | 628 | 4,000 | 314 |
| 2002-06-03 | 617 | 619 | 615 | 619 | 4,000 | 309.50 |
| 2002-05-30 | 620 | 620 | 615 | 615 | 3,000 | 307.50 |
| 2002-05-29 | 625 | 625 | 620 | 620 | 2,000 | 310 |
| 2002-05-28 | 634 | 634 | 633 | 633 | 2,000 | 316.50 |
| 2002-05-27 | 638 | 638 | 610 | 610 | 17,000 | 305 |
| 2002-05-24 | 641 | 642 | 641 | 642 | 6,000 | 321 |
| 2002-05-23 | 621 | 622 | 621 | 621 | 5,000 | 310.50 |
| 2002-05-22 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2002-05-21 | 624 | 624 | 624 | 624 | 1,000 | 312 |
| 2002-05-16 | 602 | 602 | 602 | 602 | 1,000 | 301 |
| 2002-05-15 | 608 | 608 | 606 | 606 | 5,000 | 303 |
| 2002-05-14 | 615 | 615 | 615 | 615 | 3,000 | 307.50 |
| 2002-05-13 | 624 | 624 | 616 | 617 | 6,000 | 308.50 |
| 2002-05-09 | 624 | 624 | 624 | 624 | 1,000 | 312 |
| 2002-05-08 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 2002-05-02 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2002-05-01 | 612 | 612 | 605 | 605 | 3,000 | 302.50 |
| 2002-04-30 | 613 | 613 | 612 | 612 | 3,000 | 306 |
| 2002-04-26 | 613 | 613 | 612 | 612 | 7,000 | 306 |
| 2002-04-25 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-04-19 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2002-04-18 | 650 | 650 | 650 | 650 | 7,000 | 325 |
| 2002-04-17 | 639 | 640 | 630 | 630 | 8,000 | 315 |
| 2002-04-16 | 639 | 639 | 639 | 639 | 2,000 | 319.50 |
| 2002-04-15 | 670 | 670 | 670 | 670 | 12,000 | 335 |
| 2002-04-12 | 601 | 601 | 590 | 590 | 8,000 | 295 |
| 2002-04-11 | 585 | 600 | 585 | 600 | 16,000 | 300 |
| 2002-04-09 | 594 | 594 | 589 | 589 | 8,000 | 294.50 |
| 2002-04-08 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2002-04-05 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2002-04-04 | 568 | 568 | 568 | 568 | 2,000 | 284 |
| 2002-04-03 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2002-04-01 | 584 | 584 | 584 | 584 | 1,000 | 292 |
| 2002-03-28 | 579 | 580 | 579 | 580 | 2,000 | 290 |
| 2002-03-27 | 585 | 585 | 585 | 585 | 5,000 | 292.50 |
| 2002-03-26 | 589 | 589 | 589 | 589 | 11,000 | 294.50 |
| 2002-03-25 | 541 | 551 | 541 | 551 | 2,000 | 275.50 |
| 2002-03-22 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-03-20 | 548 | 548 | 531 | 531 | 10,000 | 265.50 |
| 2002-03-19 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-03-18 | 580 | 580 | 570 | 570 | 12,000 | 285 |
| 2002-03-15 | 583 | 583 | 583 | 583 | 4,000 | 291.50 |
| 2002-03-14 | 540 | 550 | 540 | 550 | 17,000 | 275 |
| 2002-03-13 | 550 | 550 | 540 | 540 | 12,000 | 270 |
| 2002-03-12 | 585 | 590 | 540 | 540 | 16,000 | 270 |
| 2002-03-11 | 560 | 560 | 550 | 550 | 5,000 | 275 |
| 2002-03-08 | 560 | 560 | 560 | 560 | 19,000 | 280 |
| 2002-03-07 | 540 | 540 | 530 | 530 | 5,000 | 265 |
| 2002-03-06 | 535 | 540 | 535 | 540 | 4,000 | 270 |
| 2002-03-05 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 2002-03-04 | 538 | 545 | 530 | 545 | 9,000 | 272.50 |
| 2002-03-01 | 519 | 530 | 519 | 530 | 10,000 | 265 |
| 2002-02-28 | 510 | 510 | 500 | 509 | 10,000 | 254.50 |
| 2002-02-27 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-02-26 | 520 | 521 | 518 | 518 | 25,000 | 259 |
| 2002-02-25 | 510 | 519 | 510 | 517 | 7,000 | 258.50 |
| 2002-02-22 | 520 | 520 | 510 | 510 | 8,000 | 255 |
| 2002-02-21 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 2002-02-20 | 530 | 530 | 520 | 520 | 9,000 | 260 |
| 2002-02-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-02-18 | 500 | 505 | 500 | 500 | 12,000 | 250 |
| 2002-02-15 | 510 | 510 | 505 | 510 | 20,000 | 255 |
| 2002-02-14 | 490 | 505 | 490 | 505 | 6,000 | 252.50 |
| 2002-02-13 | 476 | 490 | 476 | 490 | 7,000 | 245 |
| 2002-02-12 | 460 | 490 | 460 | 490 | 25,000 | 245 |
| 2002-02-08 | 509 | 509 | 509 | 509 | 6,000 | 254.50 |
| 2002-02-07 | 514 | 516 | 514 | 515 | 6,000 | 257.50 |
| 2002-02-06 | 515 | 517 | 510 | 517 | 6,000 | 258.50 |
| 2002-02-05 | 520 | 520 | 515 | 515 | 7,000 | 257.50 |
| 2002-02-04 | 550 | 550 | 510 | 518 | 12,000 | 259 |
| 2002-02-01 | 614 | 614 | 570 | 579 | 24,000 | 289.50 |
| 2002-01-31 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2002-01-30 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-01-28 | 648 | 648 | 625 | 640 | 7,000 | 320 |
| 2002-01-25 | 656 | 656 | 648 | 648 | 6,000 | 324 |
| 2002-01-24 | 626 | 626 | 626 | 626 | 1,000 | 313 |
| 2002-01-23 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2002-01-22 | 645 | 645 | 645 | 645 | 4,000 | 322.50 |
| 2002-01-21 | 630 | 630 | 620 | 620 | 6,000 | 310 |
| 2002-01-18 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 2002-01-17 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2002-01-16 | 640 | 640 | 630 | 630 | 11,000 | 315 |
| 2002-01-15 | 649 | 649 | 640 | 640 | 13,000 | 320 |
| 2002-01-11 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2002-01-09 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2002-01-08 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 2002-01-07 | 633 | 633 | 633 | 633 | 1,000 | 316.50 |
| 2002-01-04 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
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
