7962 (株)キングジム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 550 | 561 | 550 | 561 | 8,000 | 280.50 |
| 2003-12-24 | 555 | 555 | 545 | 545 | 2,000 | 272.50 |
| 2003-12-22 | 541 | 555 | 541 | 555 | 4,000 | 277.50 |
| 2003-12-19 | 550 | 550 | 540 | 540 | 3,000 | 270 |
| 2003-12-18 | 560 | 560 | 559 | 559 | 2,000 | 279.50 |
| 2003-12-16 | 552 | 570 | 541 | 570 | 5,000 | 285 |
| 2003-12-15 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2003-12-12 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2003-12-11 | 564 | 565 | 550 | 550 | 11,000 | 275 |
| 2003-12-10 | 562 | 564 | 560 | 564 | 8,000 | 282 |
| 2003-12-09 | 555 | 564 | 555 | 564 | 2,000 | 282 |
| 2003-12-08 | 553 | 553 | 553 | 553 | 4,000 | 276.50 |
| 2003-12-05 | 558 | 558 | 550 | 550 | 4,000 | 275 |
| 2003-12-04 | 558 | 558 | 550 | 550 | 2,000 | 275 |
| 2003-12-02 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2003-11-27 | 573 | 573 | 570 | 572 | 6,000 | 286 |
| 2003-11-26 | 543 | 543 | 543 | 543 | 1,000 | 271.50 |
| 2003-11-25 | 540 | 540 | 540 | 540 | 4,000 | 270 |
| 2003-11-21 | 532 | 532 | 532 | 532 | 2,000 | 266 |
| 2003-11-20 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2003-11-19 | 531 | 531 | 530 | 530 | 4,000 | 265 |
| 2003-11-18 | 580 | 580 | 541 | 541 | 3,000 | 270.50 |
| 2003-11-17 | 578 | 578 | 550 | 550 | 13,000 | 275 |
| 2003-11-14 | 570 | 570 | 569 | 569 | 6,000 | 284.50 |
| 2003-11-13 | 571 | 571 | 570 | 570 | 6,000 | 285 |
| 2003-11-12 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-11-11 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2003-11-06 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-11-05 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2003-11-04 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2003-10-29 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2003-10-27 | 619 | 619 | 604 | 604 | 2,000 | 302 |
| 2003-10-24 | 586 | 600 | 586 | 600 | 4,000 | 300 |
| 2003-10-23 | 605 | 605 | 585 | 586 | 7,000 | 293 |
| 2003-10-22 | 606 | 610 | 606 | 606 | 14,000 | 303 |
| 2003-10-21 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 2003-10-20 | 606 | 606 | 605 | 605 | 6,000 | 302.50 |
| 2003-10-17 | 615 | 615 | 614 | 615 | 13,000 | 307.50 |
| 2003-10-16 | 619 | 620 | 619 | 620 | 5,000 | 310 |
| 2003-10-15 | 630 | 630 | 610 | 610 | 24,000 | 305 |
| 2003-10-10 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-10-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-10-08 | 600 | 600 | 600 | 600 | 11,000 | 300 |
| 2003-10-07 | 625 | 625 | 595 | 600 | 13,000 | 300 |
| 2003-10-06 | 612 | 630 | 605 | 630 | 4,000 | 315 |
| 2003-10-02 | 633 | 633 | 633 | 633 | 1,000 | 316.50 |
| 2003-10-01 | 620 | 632 | 620 | 632 | 7,000 | 316 |
| 2003-09-26 | 621 | 625 | 621 | 625 | 13,000 | 312.50 |
| 2003-09-25 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2003-09-24 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2003-09-22 | 630 | 630 | 620 | 620 | 5,000 | 310 |
| 2003-09-19 | 600 | 622 | 600 | 620 | 9,000 | 310 |
| 2003-09-18 | 595 | 600 | 595 | 600 | 3,000 | 300 |
| 2003-09-17 | 590 | 595 | 590 | 595 | 6,000 | 297.50 |
| 2003-09-16 | 581 | 581 | 581 | 581 | 4,000 | 290.50 |
| 2003-09-12 | 585 | 585 | 580 | 580 | 3,000 | 290 |
| 2003-09-11 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 2003-09-10 | 570 | 589 | 570 | 589 | 12,000 | 294.50 |
| 2003-09-09 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-09-08 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2003-09-05 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-09-04 | 566 | 570 | 566 | 570 | 15,000 | 285 |
| 2003-09-03 | 560 | 565 | 560 | 565 | 9,000 | 282.50 |
| 2003-09-02 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-09-01 | 553 | 560 | 553 | 560 | 4,000 | 280 |
| 2003-08-27 | 549 | 550 | 549 | 550 | 2,000 | 275 |
| 2003-08-26 | 543 | 553 | 543 | 553 | 5,000 | 276.50 |
| 2003-08-25 | 541 | 541 | 541 | 541 | 2,000 | 270.50 |
| 2003-08-21 | 556 | 556 | 540 | 545 | 6,000 | 272.50 |
| 2003-08-20 | 555 | 556 | 555 | 556 | 2,000 | 278 |
| 2003-08-19 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2003-08-18 | 560 | 560 | 540 | 540 | 6,000 | 270 |
| 2003-08-15 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-08-11 | 542 | 542 | 542 | 542 | 1,000 | 271 |
| 2003-08-06 | 541 | 560 | 541 | 560 | 2,000 | 280 |
| 2003-08-05 | 559 | 559 | 550 | 550 | 6,000 | 275 |
| 2003-08-04 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-07-30 | 560 | 560 | 560 | 560 | 10,000 | 280 |
| 2003-07-28 | 560 | 560 | 560 | 560 | 16,000 | 280 |
| 2003-07-25 | 560 | 560 | 560 | 560 | 10,000 | 280 |
| 2003-07-24 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-07-23 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2003-07-22 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-07-18 | 560 | 571 | 560 | 571 | 5,000 | 285.50 |
| 2003-07-17 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 2003-07-16 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-07-15 | 577 | 577 | 577 | 577 | 5,000 | 288.50 |
| 2003-07-14 | 562 | 565 | 561 | 565 | 7,000 | 282.50 |
| 2003-07-11 | 560 | 560 | 560 | 560 | 6,000 | 280 |
| 2003-07-10 | 550 | 555 | 550 | 550 | 7,000 | 275 |
| 2003-07-08 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-07-07 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-07-04 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-07-03 | 538 | 549 | 538 | 549 | 8,000 | 274.50 |
| 2003-07-02 | 536 | 536 | 535 | 535 | 5,000 | 267.50 |
| 2003-07-01 | 540 | 540 | 535 | 535 | 2,000 | 267.50 |
| 2003-06-30 | 565 | 565 | 536 | 536 | 3,000 | 268 |
| 2003-06-26 | 565 | 565 | 565 | 565 | 4,000 | 282.50 |
| 2003-06-24 | 560 | 565 | 560 | 565 | 3,000 | 282.50 |
| 2003-06-23 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-06-20 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-06-19 | 556 | 560 | 550 | 560 | 4,000 | 280 |
| 2003-06-18 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-06-17 | 582 | 582 | 538 | 538 | 4,000 | 269 |
| 2003-06-16 | 580 | 585 | 580 | 585 | 6,000 | 292.50 |
| 2003-06-13 | 579 | 590 | 579 | 588 | 17,000 | 294 |
| 2003-06-12 | 565 | 570 | 565 | 570 | 8,000 | 285 |
| 2003-06-11 | 560 | 563 | 560 | 563 | 7,000 | 281.50 |
| 2003-06-10 | 553 | 555 | 553 | 555 | 4,000 | 277.50 |
| 2003-06-09 | 553 | 553 | 553 | 553 | 1,000 | 276.50 |
| 2003-06-06 | 547 | 547 | 546 | 546 | 7,000 | 273 |
| 2003-06-05 | 553 | 553 | 552 | 552 | 3,000 | 276 |
| 2003-06-04 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-06-03 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2003-06-02 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-05-29 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-05-27 | 552 | 552 | 540 | 540 | 5,000 | 270 |
| 2003-05-26 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-05-22 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2003-05-21 | 544 | 544 | 540 | 541 | 27,000 | 270.50 |
| 2003-05-16 | 538 | 538 | 534 | 534 | 4,000 | 267 |
| 2003-05-15 | 525 | 534 | 525 | 534 | 4,000 | 267 |
| 2003-05-14 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-05-13 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2003-05-12 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2003-05-08 | 535 | 535 | 535 | 535 | 5,000 | 267.50 |
| 2003-05-07 | 523 | 523 | 523 | 523 | 2,000 | 261.50 |
| 2003-05-06 | 520 | 520 | 520 | 520 | 9,000 | 260 |
| 2003-05-02 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-05-01 | 525 | 525 | 524 | 525 | 6,000 | 262.50 |
| 2003-04-30 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-04-28 | 499 | 515 | 499 | 515 | 15,000 | 257.50 |
| 2003-04-25 | 490 | 500 | 490 | 500 | 12,000 | 250 |
| 2003-04-23 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-04-21 | 480 | 485 | 480 | 485 | 3,000 | 242.50 |
| 2003-04-17 | 480 | 480 | 478 | 478 | 8,000 | 239 |
| 2003-04-16 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-04-15 | 482 | 482 | 480 | 480 | 14,000 | 240 |
| 2003-04-14 | 482 | 482 | 480 | 480 | 11,000 | 240 |
| 2003-04-11 | 485 | 485 | 480 | 480 | 7,000 | 240 |
| 2003-04-10 | 485 | 485 | 480 | 480 | 10,000 | 240 |
| 2003-04-08 | 489 | 489 | 485 | 485 | 7,000 | 242.50 |
| 2003-04-07 | 483 | 483 | 475 | 479 | 19,000 | 239.50 |
| 2003-04-04 | 486 | 486 | 481 | 481 | 10,000 | 240.50 |
| 2003-04-03 | 495 | 495 | 485 | 485 | 12,000 | 242.50 |
| 2003-04-02 | 512 | 512 | 500 | 500 | 7,000 | 250 |
| 2003-04-01 | 512 | 512 | 500 | 500 | 6,000 | 250 |
| 2003-03-31 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2003-03-28 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2003-03-27 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2003-03-26 | 505 | 520 | 505 | 520 | 12,000 | 260 |
| 2003-03-25 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2003-03-24 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2003-03-20 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2003-03-19 | 492 | 492 | 492 | 492 | 3,000 | 246 |
| 2003-03-17 | 493 | 493 | 492 | 492 | 6,000 | 246 |
| 2003-03-14 | 495 | 495 | 492 | 492 | 4,000 | 246 |
| 2003-03-13 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2003-03-12 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2003-03-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-03-05 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2003-03-04 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2003-03-03 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-02-27 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2003-02-26 | 508 | 508 | 508 | 508 | 6,000 | 254 |
| 2003-02-25 | 503 | 508 | 502 | 508 | 3,000 | 254 |
| 2003-02-24 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-02-19 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2003-02-17 | 517 | 517 | 484 | 510 | 8,000 | 255 |
| 2003-02-14 | 512 | 513 | 512 | 513 | 2,000 | 256.50 |
| 2003-02-13 | 511 | 512 | 511 | 512 | 3,000 | 256 |
| 2003-02-12 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2003-02-10 | 513 | 513 | 513 | 513 | 5,000 | 256.50 |
| 2003-02-07 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2003-02-06 | 498 | 498 | 498 | 498 | 5,000 | 249 |
| 2003-01-31 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2003-01-30 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-01-29 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2003-01-28 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2003-01-27 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2003-01-24 | 491 | 504 | 491 | 494 | 11,000 | 247 |
| 2003-01-23 | 492 | 492 | 490 | 490 | 2,000 | 245 |
| 2003-01-22 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2003-01-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-01-17 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2003-01-16 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-01-15 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2003-01-14 | 506 | 510 | 506 | 510 | 7,000 | 255 |
| 2003-01-10 | 482 | 482 | 481 | 481 | 2,000 | 240.50 |
| 2003-01-07 | 497 | 497 | 497 | 497 | 8,000 | 248.50 |
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
