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
2004-12-305255255205204,000520
2004-12-295235255235254,000525
2004-12-285305305205202,000520
2004-12-275205205165206,000520
2004-12-2452752852752812,000528
2004-12-225095285095279,000527
2004-12-2152852851351317,000513
2004-12-2052552551551523,000515
2004-12-175135155125139,000513
2004-12-165055145055134,000513
2004-12-1550551450551412,000514
2004-12-1451151851051814,000518
2004-12-1352052151051057,000510
2004-12-10520521519520239,000520
2004-12-095205205195208,000520
2004-12-085205205175195,000519
2004-12-075215215205203,000520
2004-12-0652052051551534,000515
2004-12-035195195195192,000519
2004-12-0251151951151929,000519
2004-12-015095145095108,000510
2004-11-305095105075097,000509
2004-11-2952952951151112,000511
2004-11-2652352952352310,000523
2004-11-255205225205223,000522
2004-11-245215215205204,000520
2004-11-225215345215346,000534
2004-11-195335395205208,000520
2004-11-185235395215397,000539
2004-11-175245245225225,000522
2004-11-1653253952953014,000530
2004-11-155405405315317,000531
2004-11-125335335325323,000532
2004-11-115315445315448,000544
2004-11-1054554553553548,000535
2004-11-0954154554054011,000540
2004-11-0854055054054010,000540
2004-11-055405415405414,000541
2004-11-045405405405401,000540
2004-11-0254054453654037,000540
2004-11-0154554553254432,000544
2004-10-2954054554054515,000545
2004-10-2853655053654311,000543
2004-10-2755055253553629,000536
2004-10-265505515505517,000551
2004-10-2554955054555018,000550
2004-10-2255455454555411,000554
2004-10-2154555554555414,000554
2004-10-2054555554555510,000555
2004-10-1956456455055560,000555
2004-10-1856456456456413,000564
2004-10-1556056054055937,000559
2004-10-1454955454955414,000554
2004-10-135505505465495,000549
2004-10-125525595505507,000550
2004-10-085505635505509,000550
2004-10-0754056854056877,000568
2004-10-0653954853954836,000548
2004-10-0552953952953910,000539
2004-10-0453253352552735,000527
2004-10-015365405315329,000532
2004-09-305325355325354,000535
2004-09-295415415345368,000536
2004-09-2854054253454221,000542
2004-09-2753554253554139,000541
2004-09-2452553352553035,000530
2004-09-2251751751751711,000517
2004-09-2151952051551652,000516
2004-09-1751852351651944,000519
2004-09-1651552051051841,000518
2004-09-1551151751051547,000515
2004-09-1450051150050110,000501
2004-09-1349651449651029,000510
2004-09-1049051049049526,000495
2004-09-0951051050051028,000510
2004-09-0850851150551011,000510
2004-09-0751851950350831,000508
2004-09-0650851850451828,000518
2004-09-0350551750150140,000501
2004-09-0250750750050027,000500
2004-09-014985054985057,000505
2004-08-3149750049749821,000498
2004-08-3049049548648615,000486
2004-08-274794844794849,000484
2004-08-2647848047848019,000480
2004-08-2547848547847821,000478
2004-08-244704794704786,000478
2004-08-234654704654709,000470
2004-08-2045946345446313,000463
2004-08-1944845944745910,000459
2004-08-184594594484487,000448
2004-08-1746046044745816,000458
2004-08-1644544844044522,000445
2004-08-1344745044644631,000446
2004-08-1244744944544533,000445
2004-08-1144745244645018,000450
2004-08-1045045544344331,000443
2004-08-0948948945246016,000460
2004-08-0645249044548925,000489
2004-08-0548048045945922,000459
2004-08-0448948948048017,000480
2004-08-0349049248548918,000489
2004-08-0249249449149117,000491
2004-07-304924934914915,000491
2004-07-2949849849349312,000493
2004-07-284934984934983,000498
2004-07-2750750749849811,000498
2004-07-2651251250650716,000507
2004-07-235135195135138,000513
2004-07-225155155155157,000515
2004-07-2151951951051518,000515
2004-07-2052152152052113,000521
2004-07-1652252252052018,000520
2004-07-1552952952152111,000521
2004-07-145255255255252,000525
2004-07-135275275255255,000525
2004-07-1252552551851821,000518
2004-07-095165235165234,000523
2004-07-085255255255251,000525
2004-07-0752352351551518,000515
2004-07-0652452452052413,000524
2004-07-0552252451852317,000523
2004-07-025205245165166,000516
2004-07-0152552752052725,000527
2004-06-3050851050551017,000510
2004-06-295105155065066,000506
2004-06-285105195105106,000510
2004-06-255205245185189,000518
2004-06-2452552551851820,000518
2004-06-2350351350351114,000511
2004-06-2252752750050026,000500
2004-06-2152353252352738,000527
2004-06-1852552952052421,000524
2004-06-1752452551652029,000520
2004-06-1652652651652254,000522
2004-06-15541542482525273,000525
2004-06-141,0811,0851,0681,078133,000539
2004-06-111,0911,0931,0761,07649,000538
2004-06-101,0601,0891,0601,08523,000542.50
2004-06-091,0591,0621,0581,05818,000529
2004-06-081,0611,0701,0571,06226,000531
2004-06-071,0601,0701,0561,06032,000530
2004-06-041,0651,0711,0511,05216,000526
2004-06-031,0801,0801,0551,06517,000532.50
2004-06-021,0801,0801,0751,07521,000537.50
2004-06-011,0801,0901,0761,07634,000538
2004-05-311,1011,1201,0801,08021,000540
2004-05-281,0831,0831,0701,0808,000540
2004-05-271,1201,1201,0801,08020,000540
2004-05-261,1201,1251,0851,12028,000560
2004-05-251,0201,0601,0111,06022,000530
2004-05-241,0551,0591,0301,03521,000517.50
2004-05-211,0761,1001,0701,07017,000535
2004-05-201,1491,1501,0801,12935,000564.50
2004-05-191,0911,1501,0901,15072,000575
2004-05-189511,0009511,00078,000500
2004-05-1789990188590141,000450.50
2004-05-149009059009059,000452.50
2004-05-128809008809003,000450
2004-05-1186087086087015,000435
2004-05-1090690687087037,000435
2004-05-0793093090590510,000452.50
2004-05-0691193091093015,000465
2004-04-309019059019053,000452.50
2004-04-2891793091793010,000465
2004-04-2792092091691611,000458
2004-04-2689091989091910,000459.50
2004-04-2389190089089015,000445
2004-04-2289689689089017,000445
2004-04-219019019009008,000450
2004-04-208959058959009,000450
2004-04-1991791789589535,000447.50
2004-04-1692093591591717,000458.50
2004-04-1593593591591525,000457.50
2004-04-1490092090091514,000457.50
2004-04-1388190088089536,000447.50
2004-04-1287589087588028,000440
2004-04-0988689087587523,000437.50
2004-04-0889089087288548,000442.50
2004-04-0785587085087044,000435
2004-04-0685185584985119,000425.50
2004-04-0583987083884954,000424.50
2004-04-0284284283584020,000420
2004-04-0184084383684322,000421.50
2004-03-3184984983983918,000419.50
2004-03-3083085082985054,000425
2004-03-2982582981082929,000414.50
2004-03-2682583082582529,000412.50
2004-03-2582782882482529,000412.50
2004-03-24818835818830100,000415
2004-03-2381881981081959,000409.50
2004-03-2278081978081954,000409.50
2004-03-1978178178078110,000390.50
2004-03-1877078076978015,000390
2004-03-1776076575176018,000380
2004-03-1674575574575524,000377.50
2004-03-1575075074074020,000370
2004-03-1275075074074025,000370
2004-03-117507557507507,000375
2004-03-1075575575075515,000377.50
2004-03-0974575074374914,000374.50
2004-03-0878478474074123,000370.50
2004-03-0580080078478422,000392
2004-03-0478278577578510,000392.50
2004-03-0380580578078061,000390
2004-03-0278079577879040,000395
2004-03-0175276275276012,000380
2004-02-2778079678078223,000391
2004-02-2676480574980053,000400
2004-02-2573074972074919,000374.50
2004-02-2470073070072019,000360
2004-02-237017057017039,000351.50
2004-02-2073273268070028,000350
2004-02-1975475472073224,000366
2004-02-1871279071274498,000372
2004-02-1768771068671030,000355
2004-02-1667068067068020,000340
2004-02-1364965564665016,000325
2004-02-126516516466469,000323
2004-02-106306356306357,000317.50
2004-02-096406406216213,000310.50
2004-02-0663864063564010,000320
2004-02-056376376356352,000317.50
2004-02-0360764460764411,000322
2004-02-0260164760164756,000323.50
2004-01-3063063059560511,000302.50
2004-01-2961565061562521,000312.50
2004-01-286016105986108,000305
2004-01-275995995855855,000292.50
2004-01-265805805805806,000290
2004-01-235815815805804,000290
2004-01-225805815805812,000290.50
2004-01-215805805805806,000290
2004-01-205805885805883,000294
2004-01-195755755755752,000287.50
2004-01-165705705705701,000285
2004-01-155725725705708,000285
2004-01-145655655655651,000282.50
2004-01-095625625605607,000280
2004-01-085605605605601,000280
2004-01-075605605605601,000280
2004-01-065705705605602,000280
2004-01-055605605605602,000280

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