7962 (株)キングジム の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 2004-12-29 | 523 | 525 | 523 | 525 | 4,000 | 525 |
| 2004-12-28 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2004-12-27 | 520 | 520 | 516 | 520 | 6,000 | 520 |
| 2004-12-24 | 527 | 528 | 527 | 528 | 12,000 | 528 |
| 2004-12-22 | 509 | 528 | 509 | 527 | 9,000 | 527 |
| 2004-12-21 | 528 | 528 | 513 | 513 | 17,000 | 513 |
| 2004-12-20 | 525 | 525 | 515 | 515 | 23,000 | 515 |
| 2004-12-17 | 513 | 515 | 512 | 513 | 9,000 | 513 |
| 2004-12-16 | 505 | 514 | 505 | 513 | 4,000 | 513 |
| 2004-12-15 | 505 | 514 | 505 | 514 | 12,000 | 514 |
| 2004-12-14 | 511 | 518 | 510 | 518 | 14,000 | 518 |
| 2004-12-13 | 520 | 521 | 510 | 510 | 57,000 | 510 |
| 2004-12-10 | 520 | 521 | 519 | 520 | 239,000 | 520 |
| 2004-12-09 | 520 | 520 | 519 | 520 | 8,000 | 520 |
| 2004-12-08 | 520 | 520 | 517 | 519 | 5,000 | 519 |
| 2004-12-07 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2004-12-06 | 520 | 520 | 515 | 515 | 34,000 | 515 |
| 2004-12-03 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2004-12-02 | 511 | 519 | 511 | 519 | 29,000 | 519 |
| 2004-12-01 | 509 | 514 | 509 | 510 | 8,000 | 510 |
| 2004-11-30 | 509 | 510 | 507 | 509 | 7,000 | 509 |
| 2004-11-29 | 529 | 529 | 511 | 511 | 12,000 | 511 |
| 2004-11-26 | 523 | 529 | 523 | 523 | 10,000 | 523 |
| 2004-11-25 | 520 | 522 | 520 | 522 | 3,000 | 522 |
| 2004-11-24 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2004-11-22 | 521 | 534 | 521 | 534 | 6,000 | 534 |
| 2004-11-19 | 533 | 539 | 520 | 520 | 8,000 | 520 |
| 2004-11-18 | 523 | 539 | 521 | 539 | 7,000 | 539 |
| 2004-11-17 | 524 | 524 | 522 | 522 | 5,000 | 522 |
| 2004-11-16 | 532 | 539 | 529 | 530 | 14,000 | 530 |
| 2004-11-15 | 540 | 540 | 531 | 531 | 7,000 | 531 |
| 2004-11-12 | 533 | 533 | 532 | 532 | 3,000 | 532 |
| 2004-11-11 | 531 | 544 | 531 | 544 | 8,000 | 544 |
| 2004-11-10 | 545 | 545 | 535 | 535 | 48,000 | 535 |
| 2004-11-09 | 541 | 545 | 540 | 540 | 11,000 | 540 |
| 2004-11-08 | 540 | 550 | 540 | 540 | 10,000 | 540 |
| 2004-11-05 | 540 | 541 | 540 | 541 | 4,000 | 541 |
| 2004-11-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-11-02 | 540 | 544 | 536 | 540 | 37,000 | 540 |
| 2004-11-01 | 545 | 545 | 532 | 544 | 32,000 | 544 |
| 2004-10-29 | 540 | 545 | 540 | 545 | 15,000 | 545 |
| 2004-10-28 | 536 | 550 | 536 | 543 | 11,000 | 543 |
| 2004-10-27 | 550 | 552 | 535 | 536 | 29,000 | 536 |
| 2004-10-26 | 550 | 551 | 550 | 551 | 7,000 | 551 |
| 2004-10-25 | 549 | 550 | 545 | 550 | 18,000 | 550 |
| 2004-10-22 | 554 | 554 | 545 | 554 | 11,000 | 554 |
| 2004-10-21 | 545 | 555 | 545 | 554 | 14,000 | 554 |
| 2004-10-20 | 545 | 555 | 545 | 555 | 10,000 | 555 |
| 2004-10-19 | 564 | 564 | 550 | 555 | 60,000 | 555 |
| 2004-10-18 | 564 | 564 | 564 | 564 | 13,000 | 564 |
| 2004-10-15 | 560 | 560 | 540 | 559 | 37,000 | 559 |
| 2004-10-14 | 549 | 554 | 549 | 554 | 14,000 | 554 |
| 2004-10-13 | 550 | 550 | 546 | 549 | 5,000 | 549 |
| 2004-10-12 | 552 | 559 | 550 | 550 | 7,000 | 550 |
| 2004-10-08 | 550 | 563 | 550 | 550 | 9,000 | 550 |
| 2004-10-07 | 540 | 568 | 540 | 568 | 77,000 | 568 |
| 2004-10-06 | 539 | 548 | 539 | 548 | 36,000 | 548 |
| 2004-10-05 | 529 | 539 | 529 | 539 | 10,000 | 539 |
| 2004-10-04 | 532 | 533 | 525 | 527 | 35,000 | 527 |
| 2004-10-01 | 536 | 540 | 531 | 532 | 9,000 | 532 |
| 2004-09-30 | 532 | 535 | 532 | 535 | 4,000 | 535 |
| 2004-09-29 | 541 | 541 | 534 | 536 | 8,000 | 536 |
| 2004-09-28 | 540 | 542 | 534 | 542 | 21,000 | 542 |
| 2004-09-27 | 535 | 542 | 535 | 541 | 39,000 | 541 |
| 2004-09-24 | 525 | 533 | 525 | 530 | 35,000 | 530 |
| 2004-09-22 | 517 | 517 | 517 | 517 | 11,000 | 517 |
| 2004-09-21 | 519 | 520 | 515 | 516 | 52,000 | 516 |
| 2004-09-17 | 518 | 523 | 516 | 519 | 44,000 | 519 |
| 2004-09-16 | 515 | 520 | 510 | 518 | 41,000 | 518 |
| 2004-09-15 | 511 | 517 | 510 | 515 | 47,000 | 515 |
| 2004-09-14 | 500 | 511 | 500 | 501 | 10,000 | 501 |
| 2004-09-13 | 496 | 514 | 496 | 510 | 29,000 | 510 |
| 2004-09-10 | 490 | 510 | 490 | 495 | 26,000 | 495 |
| 2004-09-09 | 510 | 510 | 500 | 510 | 28,000 | 510 |
| 2004-09-08 | 508 | 511 | 505 | 510 | 11,000 | 510 |
| 2004-09-07 | 518 | 519 | 503 | 508 | 31,000 | 508 |
| 2004-09-06 | 508 | 518 | 504 | 518 | 28,000 | 518 |
| 2004-09-03 | 505 | 517 | 501 | 501 | 40,000 | 501 |
| 2004-09-02 | 507 | 507 | 500 | 500 | 27,000 | 500 |
| 2004-09-01 | 498 | 505 | 498 | 505 | 7,000 | 505 |
| 2004-08-31 | 497 | 500 | 497 | 498 | 21,000 | 498 |
| 2004-08-30 | 490 | 495 | 486 | 486 | 15,000 | 486 |
| 2004-08-27 | 479 | 484 | 479 | 484 | 9,000 | 484 |
| 2004-08-26 | 478 | 480 | 478 | 480 | 19,000 | 480 |
| 2004-08-25 | 478 | 485 | 478 | 478 | 21,000 | 478 |
| 2004-08-24 | 470 | 479 | 470 | 478 | 6,000 | 478 |
| 2004-08-23 | 465 | 470 | 465 | 470 | 9,000 | 470 |
| 2004-08-20 | 459 | 463 | 454 | 463 | 13,000 | 463 |
| 2004-08-19 | 448 | 459 | 447 | 459 | 10,000 | 459 |
| 2004-08-18 | 459 | 459 | 448 | 448 | 7,000 | 448 |
| 2004-08-17 | 460 | 460 | 447 | 458 | 16,000 | 458 |
| 2004-08-16 | 445 | 448 | 440 | 445 | 22,000 | 445 |
| 2004-08-13 | 447 | 450 | 446 | 446 | 31,000 | 446 |
| 2004-08-12 | 447 | 449 | 445 | 445 | 33,000 | 445 |
| 2004-08-11 | 447 | 452 | 446 | 450 | 18,000 | 450 |
| 2004-08-10 | 450 | 455 | 443 | 443 | 31,000 | 443 |
| 2004-08-09 | 489 | 489 | 452 | 460 | 16,000 | 460 |
| 2004-08-06 | 452 | 490 | 445 | 489 | 25,000 | 489 |
| 2004-08-05 | 480 | 480 | 459 | 459 | 22,000 | 459 |
| 2004-08-04 | 489 | 489 | 480 | 480 | 17,000 | 480 |
| 2004-08-03 | 490 | 492 | 485 | 489 | 18,000 | 489 |
| 2004-08-02 | 492 | 494 | 491 | 491 | 17,000 | 491 |
| 2004-07-30 | 492 | 493 | 491 | 491 | 5,000 | 491 |
| 2004-07-29 | 498 | 498 | 493 | 493 | 12,000 | 493 |
| 2004-07-28 | 493 | 498 | 493 | 498 | 3,000 | 498 |
| 2004-07-27 | 507 | 507 | 498 | 498 | 11,000 | 498 |
| 2004-07-26 | 512 | 512 | 506 | 507 | 16,000 | 507 |
| 2004-07-23 | 513 | 519 | 513 | 513 | 8,000 | 513 |
| 2004-07-22 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2004-07-21 | 519 | 519 | 510 | 515 | 18,000 | 515 |
| 2004-07-20 | 521 | 521 | 520 | 521 | 13,000 | 521 |
| 2004-07-16 | 522 | 522 | 520 | 520 | 18,000 | 520 |
| 2004-07-15 | 529 | 529 | 521 | 521 | 11,000 | 521 |
| 2004-07-14 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2004-07-13 | 527 | 527 | 525 | 525 | 5,000 | 525 |
| 2004-07-12 | 525 | 525 | 518 | 518 | 21,000 | 518 |
| 2004-07-09 | 516 | 523 | 516 | 523 | 4,000 | 523 |
| 2004-07-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-07-07 | 523 | 523 | 515 | 515 | 18,000 | 515 |
| 2004-07-06 | 524 | 524 | 520 | 524 | 13,000 | 524 |
| 2004-07-05 | 522 | 524 | 518 | 523 | 17,000 | 523 |
| 2004-07-02 | 520 | 524 | 516 | 516 | 6,000 | 516 |
| 2004-07-01 | 525 | 527 | 520 | 527 | 25,000 | 527 |
| 2004-06-30 | 508 | 510 | 505 | 510 | 17,000 | 510 |
| 2004-06-29 | 510 | 515 | 506 | 506 | 6,000 | 506 |
| 2004-06-28 | 510 | 519 | 510 | 510 | 6,000 | 510 |
| 2004-06-25 | 520 | 524 | 518 | 518 | 9,000 | 518 |
| 2004-06-24 | 525 | 525 | 518 | 518 | 20,000 | 518 |
| 2004-06-23 | 503 | 513 | 503 | 511 | 14,000 | 511 |
| 2004-06-22 | 527 | 527 | 500 | 500 | 26,000 | 500 |
| 2004-06-21 | 523 | 532 | 523 | 527 | 38,000 | 527 |
| 2004-06-18 | 525 | 529 | 520 | 524 | 21,000 | 524 |
| 2004-06-17 | 524 | 525 | 516 | 520 | 29,000 | 520 |
| 2004-06-16 | 526 | 526 | 516 | 522 | 54,000 | 522 |
| 2004-06-15 | 541 | 542 | 482 | 525 | 273,000 | 525 |
| 2004-06-14 | 1,081 | 1,085 | 1,068 | 1,078 | 133,000 | 539 |
| 2004-06-11 | 1,091 | 1,093 | 1,076 | 1,076 | 49,000 | 538 |
| 2004-06-10 | 1,060 | 1,089 | 1,060 | 1,085 | 23,000 | 542.50 |
| 2004-06-09 | 1,059 | 1,062 | 1,058 | 1,058 | 18,000 | 529 |
| 2004-06-08 | 1,061 | 1,070 | 1,057 | 1,062 | 26,000 | 531 |
| 2004-06-07 | 1,060 | 1,070 | 1,056 | 1,060 | 32,000 | 530 |
| 2004-06-04 | 1,065 | 1,071 | 1,051 | 1,052 | 16,000 | 526 |
| 2004-06-03 | 1,080 | 1,080 | 1,055 | 1,065 | 17,000 | 532.50 |
| 2004-06-02 | 1,080 | 1,080 | 1,075 | 1,075 | 21,000 | 537.50 |
| 2004-06-01 | 1,080 | 1,090 | 1,076 | 1,076 | 34,000 | 538 |
| 2004-05-31 | 1,101 | 1,120 | 1,080 | 1,080 | 21,000 | 540 |
| 2004-05-28 | 1,083 | 1,083 | 1,070 | 1,080 | 8,000 | 540 |
| 2004-05-27 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 | 540 |
| 2004-05-26 | 1,120 | 1,125 | 1,085 | 1,120 | 28,000 | 560 |
| 2004-05-25 | 1,020 | 1,060 | 1,011 | 1,060 | 22,000 | 530 |
| 2004-05-24 | 1,055 | 1,059 | 1,030 | 1,035 | 21,000 | 517.50 |
| 2004-05-21 | 1,076 | 1,100 | 1,070 | 1,070 | 17,000 | 535 |
| 2004-05-20 | 1,149 | 1,150 | 1,080 | 1,129 | 35,000 | 564.50 |
| 2004-05-19 | 1,091 | 1,150 | 1,090 | 1,150 | 72,000 | 575 |
| 2004-05-18 | 951 | 1,000 | 951 | 1,000 | 78,000 | 500 |
| 2004-05-17 | 899 | 901 | 885 | 901 | 41,000 | 450.50 |
| 2004-05-14 | 900 | 905 | 900 | 905 | 9,000 | 452.50 |
| 2004-05-12 | 880 | 900 | 880 | 900 | 3,000 | 450 |
| 2004-05-11 | 860 | 870 | 860 | 870 | 15,000 | 435 |
| 2004-05-10 | 906 | 906 | 870 | 870 | 37,000 | 435 |
| 2004-05-07 | 930 | 930 | 905 | 905 | 10,000 | 452.50 |
| 2004-05-06 | 911 | 930 | 910 | 930 | 15,000 | 465 |
| 2004-04-30 | 901 | 905 | 901 | 905 | 3,000 | 452.50 |
| 2004-04-28 | 917 | 930 | 917 | 930 | 10,000 | 465 |
| 2004-04-27 | 920 | 920 | 916 | 916 | 11,000 | 458 |
| 2004-04-26 | 890 | 919 | 890 | 919 | 10,000 | 459.50 |
| 2004-04-23 | 891 | 900 | 890 | 890 | 15,000 | 445 |
| 2004-04-22 | 896 | 896 | 890 | 890 | 17,000 | 445 |
| 2004-04-21 | 901 | 901 | 900 | 900 | 8,000 | 450 |
| 2004-04-20 | 895 | 905 | 895 | 900 | 9,000 | 450 |
| 2004-04-19 | 917 | 917 | 895 | 895 | 35,000 | 447.50 |
| 2004-04-16 | 920 | 935 | 915 | 917 | 17,000 | 458.50 |
| 2004-04-15 | 935 | 935 | 915 | 915 | 25,000 | 457.50 |
| 2004-04-14 | 900 | 920 | 900 | 915 | 14,000 | 457.50 |
| 2004-04-13 | 881 | 900 | 880 | 895 | 36,000 | 447.50 |
| 2004-04-12 | 875 | 890 | 875 | 880 | 28,000 | 440 |
| 2004-04-09 | 886 | 890 | 875 | 875 | 23,000 | 437.50 |
| 2004-04-08 | 890 | 890 | 872 | 885 | 48,000 | 442.50 |
| 2004-04-07 | 855 | 870 | 850 | 870 | 44,000 | 435 |
| 2004-04-06 | 851 | 855 | 849 | 851 | 19,000 | 425.50 |
| 2004-04-05 | 839 | 870 | 838 | 849 | 54,000 | 424.50 |
| 2004-04-02 | 842 | 842 | 835 | 840 | 20,000 | 420 |
| 2004-04-01 | 840 | 843 | 836 | 843 | 22,000 | 421.50 |
| 2004-03-31 | 849 | 849 | 839 | 839 | 18,000 | 419.50 |
| 2004-03-30 | 830 | 850 | 829 | 850 | 54,000 | 425 |
| 2004-03-29 | 825 | 829 | 810 | 829 | 29,000 | 414.50 |
| 2004-03-26 | 825 | 830 | 825 | 825 | 29,000 | 412.50 |
| 2004-03-25 | 827 | 828 | 824 | 825 | 29,000 | 412.50 |
| 2004-03-24 | 818 | 835 | 818 | 830 | 100,000 | 415 |
| 2004-03-23 | 818 | 819 | 810 | 819 | 59,000 | 409.50 |
| 2004-03-22 | 780 | 819 | 780 | 819 | 54,000 | 409.50 |
| 2004-03-19 | 781 | 781 | 780 | 781 | 10,000 | 390.50 |
| 2004-03-18 | 770 | 780 | 769 | 780 | 15,000 | 390 |
| 2004-03-17 | 760 | 765 | 751 | 760 | 18,000 | 380 |
| 2004-03-16 | 745 | 755 | 745 | 755 | 24,000 | 377.50 |
| 2004-03-15 | 750 | 750 | 740 | 740 | 20,000 | 370 |
| 2004-03-12 | 750 | 750 | 740 | 740 | 25,000 | 370 |
| 2004-03-11 | 750 | 755 | 750 | 750 | 7,000 | 375 |
| 2004-03-10 | 755 | 755 | 750 | 755 | 15,000 | 377.50 |
| 2004-03-09 | 745 | 750 | 743 | 749 | 14,000 | 374.50 |
| 2004-03-08 | 784 | 784 | 740 | 741 | 23,000 | 370.50 |
| 2004-03-05 | 800 | 800 | 784 | 784 | 22,000 | 392 |
| 2004-03-04 | 782 | 785 | 775 | 785 | 10,000 | 392.50 |
| 2004-03-03 | 805 | 805 | 780 | 780 | 61,000 | 390 |
| 2004-03-02 | 780 | 795 | 778 | 790 | 40,000 | 395 |
| 2004-03-01 | 752 | 762 | 752 | 760 | 12,000 | 380 |
| 2004-02-27 | 780 | 796 | 780 | 782 | 23,000 | 391 |
| 2004-02-26 | 764 | 805 | 749 | 800 | 53,000 | 400 |
| 2004-02-25 | 730 | 749 | 720 | 749 | 19,000 | 374.50 |
| 2004-02-24 | 700 | 730 | 700 | 720 | 19,000 | 360 |
| 2004-02-23 | 701 | 705 | 701 | 703 | 9,000 | 351.50 |
| 2004-02-20 | 732 | 732 | 680 | 700 | 28,000 | 350 |
| 2004-02-19 | 754 | 754 | 720 | 732 | 24,000 | 366 |
| 2004-02-18 | 712 | 790 | 712 | 744 | 98,000 | 372 |
| 2004-02-17 | 687 | 710 | 686 | 710 | 30,000 | 355 |
| 2004-02-16 | 670 | 680 | 670 | 680 | 20,000 | 340 |
| 2004-02-13 | 649 | 655 | 646 | 650 | 16,000 | 325 |
| 2004-02-12 | 651 | 651 | 646 | 646 | 9,000 | 323 |
| 2004-02-10 | 630 | 635 | 630 | 635 | 7,000 | 317.50 |
| 2004-02-09 | 640 | 640 | 621 | 621 | 3,000 | 310.50 |
| 2004-02-06 | 638 | 640 | 635 | 640 | 10,000 | 320 |
| 2004-02-05 | 637 | 637 | 635 | 635 | 2,000 | 317.50 |
| 2004-02-03 | 607 | 644 | 607 | 644 | 11,000 | 322 |
| 2004-02-02 | 601 | 647 | 601 | 647 | 56,000 | 323.50 |
| 2004-01-30 | 630 | 630 | 595 | 605 | 11,000 | 302.50 |
| 2004-01-29 | 615 | 650 | 615 | 625 | 21,000 | 312.50 |
| 2004-01-28 | 601 | 610 | 598 | 610 | 8,000 | 305 |
| 2004-01-27 | 599 | 599 | 585 | 585 | 5,000 | 292.50 |
| 2004-01-26 | 580 | 580 | 580 | 580 | 6,000 | 290 |
| 2004-01-23 | 581 | 581 | 580 | 580 | 4,000 | 290 |
| 2004-01-22 | 580 | 581 | 580 | 581 | 2,000 | 290.50 |
| 2004-01-21 | 580 | 580 | 580 | 580 | 6,000 | 290 |
| 2004-01-20 | 580 | 588 | 580 | 588 | 3,000 | 294 |
| 2004-01-19 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2004-01-16 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2004-01-15 | 572 | 572 | 570 | 570 | 8,000 | 285 |
| 2004-01-14 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2004-01-09 | 562 | 562 | 560 | 560 | 7,000 | 280 |
| 2004-01-08 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2004-01-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2004-01-06 | 570 | 570 | 560 | 560 | 2,000 | 280 |
| 2004-01-05 | 560 | 560 | 560 | 560 | 2,000 | 280 |
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
