7962 (株)キングジム の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,535 | 1,536 | 1,406 | 1,428 | 187,300 | 1,428 |
| 2005-12-29 | 1,489 | 1,595 | 1,482 | 1,538 | 570,900 | 1,538 |
| 2005-12-28 | 1,410 | 1,485 | 1,407 | 1,474 | 242,400 | 1,474 |
| 2005-12-27 | 1,410 | 1,429 | 1,395 | 1,405 | 133,400 | 1,405 |
| 2005-12-26 | 1,418 | 1,425 | 1,401 | 1,409 | 55,200 | 1,409 |
| 2005-12-22 | 1,420 | 1,420 | 1,400 | 1,409 | 63,600 | 1,409 |
| 2005-12-21 | 1,406 | 1,440 | 1,400 | 1,433 | 73,700 | 1,433 |
| 2005-12-20 | 1,365 | 1,410 | 1,354 | 1,390 | 51,300 | 1,390 |
| 2005-12-19 | 1,350 | 1,365 | 1,347 | 1,365 | 37,500 | 1,365 |
| 2005-12-16 | 1,340 | 1,360 | 1,340 | 1,350 | 41,300 | 1,350 |
| 2005-12-15 | 1,325 | 1,346 | 1,323 | 1,340 | 22,900 | 1,340 |
| 2005-12-14 | 1,352 | 1,388 | 1,342 | 1,350 | 61,500 | 1,350 |
| 2005-12-13 | 1,332 | 1,359 | 1,325 | 1,354 | 61,700 | 1,354 |
| 2005-12-12 | 1,331 | 1,345 | 1,321 | 1,329 | 35,200 | 1,329 |
| 2005-12-09 | 1,339 | 1,339 | 1,320 | 1,331 | 31,200 | 1,331 |
| 2005-12-08 | 1,329 | 1,344 | 1,321 | 1,340 | 51,900 | 1,340 |
| 2005-12-07 | 1,335 | 1,347 | 1,295 | 1,310 | 28,000 | 1,310 |
| 2005-12-06 | 1,300 | 1,338 | 1,290 | 1,330 | 107,700 | 1,330 |
| 2005-12-05 | 1,349 | 1,349 | 1,260 | 1,286 | 102,500 | 1,286 |
| 2005-12-02 | 1,305 | 1,442 | 1,300 | 1,349 | 241,100 | 1,349 |
| 2005-12-01 | 1,195 | 1,288 | 1,185 | 1,288 | 202,300 | 1,288 |
| 2005-11-30 | 1,149 | 1,180 | 1,120 | 1,155 | 102,600 | 1,155 |
| 2005-11-29 | 1,110 | 1,140 | 1,110 | 1,140 | 52,300 | 1,140 |
| 2005-11-28 | 1,134 | 1,134 | 1,110 | 1,111 | 48,600 | 1,111 |
| 2005-11-25 | 1,100 | 1,150 | 1,095 | 1,138 | 64,800 | 1,138 |
| 2005-11-24 | 1,061 | 1,100 | 1,060 | 1,100 | 90,100 | 1,100 |
| 2005-11-22 | 1,061 | 1,100 | 1,028 | 1,041 | 150,600 | 1,041 |
| 2005-11-21 | 1,076 | 1,076 | 1,076 | 1,076 | 179,700 | 1,076 |
| 2005-11-18 | 950 | 976 | 946 | 976 | 58,800 | 976 |
| 2005-11-17 | 930 | 950 | 929 | 947 | 27,500 | 947 |
| 2005-11-16 | 930 | 935 | 928 | 928 | 15,900 | 928 |
| 2005-11-15 | 922 | 935 | 920 | 935 | 37,800 | 935 |
| 2005-11-14 | 921 | 925 | 920 | 921 | 11,900 | 921 |
| 2005-11-11 | 919 | 921 | 916 | 920 | 16,300 | 920 |
| 2005-11-10 | 923 | 924 | 919 | 920 | 9,200 | 920 |
| 2005-11-09 | 924 | 924 | 900 | 920 | 25,200 | 920 |
| 2005-11-08 | 918 | 924 | 914 | 920 | 24,300 | 920 |
| 2005-11-07 | 900 | 915 | 899 | 915 | 34,200 | 915 |
| 2005-11-04 | 900 | 908 | 900 | 903 | 19,100 | 903 |
| 2005-11-02 | 900 | 903 | 895 | 903 | 111,400 | 903 |
| 2005-11-01 | 890 | 904 | 890 | 900 | 46,400 | 900 |
| 2005-10-31 | 882 | 885 | 879 | 885 | 8,200 | 885 |
| 2005-10-28 | 895 | 895 | 881 | 882 | 12,000 | 882 |
| 2005-10-27 | 891 | 898 | 891 | 898 | 13,000 | 898 |
| 2005-10-26 | 899 | 899 | 890 | 899 | 4,000 | 899 |
| 2005-10-25 | 890 | 899 | 885 | 899 | 24,400 | 899 |
| 2005-10-24 | 900 | 900 | 886 | 886 | 6,500 | 886 |
| 2005-10-21 | 880 | 901 | 880 | 901 | 17,900 | 901 |
| 2005-10-20 | 896 | 899 | 890 | 891 | 16,800 | 891 |
| 2005-10-19 | 908 | 908 | 898 | 901 | 12,300 | 901 |
| 2005-10-18 | 900 | 908 | 900 | 905 | 9,200 | 905 |
| 2005-10-17 | 929 | 929 | 919 | 919 | 19,500 | 919 |
| 2005-10-14 | 885 | 902 | 880 | 902 | 23,900 | 902 |
| 2005-10-13 | 898 | 900 | 888 | 900 | 11,600 | 900 |
| 2005-10-12 | 863 | 911 | 861 | 900 | 31,700 | 900 |
| 2005-10-11 | 855 | 866 | 851 | 863 | 14,000 | 863 |
| 2005-10-07 | 841 | 855 | 840 | 855 | 18,400 | 855 |
| 2005-10-06 | 843 | 843 | 821 | 840 | 12,400 | 840 |
| 2005-10-05 | 848 | 852 | 842 | 845 | 10,400 | 845 |
| 2005-10-04 | 850 | 852 | 847 | 852 | 27,400 | 852 |
| 2005-10-03 | 851 | 852 | 848 | 852 | 11,400 | 852 |
| 2005-09-30 | 845 | 852 | 845 | 851 | 14,400 | 851 |
| 2005-09-29 | 854 | 859 | 841 | 841 | 9,500 | 841 |
| 2005-09-28 | 850 | 850 | 834 | 848 | 40,900 | 848 |
| 2005-09-27 | 828 | 850 | 828 | 850 | 39,200 | 850 |
| 2005-09-26 | 825 | 835 | 820 | 827 | 31,800 | 827 |
| 2005-09-22 | 810 | 820 | 802 | 820 | 33,200 | 820 |
| 2005-09-21 | 795 | 832 | 795 | 825 | 45,300 | 825 |
| 2005-09-20 | 780 | 800 | 777 | 790 | 58,600 | 790 |
| 2005-09-16 | 770 | 777 | 769 | 775 | 48,600 | 775 |
| 2005-09-15 | 770 | 770 | 761 | 770 | 41,200 | 770 |
| 2005-09-14 | 773 | 773 | 758 | 770 | 34,000 | 770 |
| 2005-09-13 | 769 | 774 | 768 | 773 | 9,200 | 773 |
| 2005-09-12 | 767 | 772 | 761 | 772 | 24,300 | 772 |
| 2005-09-09 | 754 | 760 | 747 | 760 | 10,700 | 760 |
| 2005-09-08 | 756 | 756 | 740 | 745 | 5,100 | 745 |
| 2005-09-07 | 760 | 760 | 738 | 755 | 5,600 | 755 |
| 2005-09-06 | 745 | 745 | 731 | 735 | 12,000 | 735 |
| 2005-09-05 | 747 | 750 | 745 | 750 | 6,000 | 750 |
| 2005-09-02 | 755 | 755 | 740 | 747 | 13,400 | 747 |
| 2005-09-01 | 756 | 757 | 756 | 756 | 600 | 756 |
| 2005-08-31 | 755 | 756 | 753 | 756 | 13,100 | 756 |
| 2005-08-30 | 755 | 755 | 751 | 755 | 1,500 | 755 |
| 2005-08-29 | 750 | 751 | 742 | 749 | 7,200 | 749 |
| 2005-08-26 | 763 | 770 | 730 | 740 | 14,100 | 740 |
| 2005-08-25 | 760 | 775 | 755 | 763 | 13,800 | 763 |
| 2005-08-24 | 760 | 760 | 749 | 750 | 21,000 | 750 |
| 2005-08-23 | 775 | 775 | 751 | 751 | 24,900 | 751 |
| 2005-08-22 | 730 | 780 | 730 | 765 | 46,500 | 765 |
| 2005-08-19 | 736 | 736 | 730 | 730 | 15,700 | 730 |
| 2005-08-18 | 735 | 736 | 733 | 736 | 18,200 | 736 |
| 2005-08-17 | 730 | 734 | 730 | 734 | 22,000 | 734 |
| 2005-08-16 | 727 | 731 | 719 | 730 | 20,700 | 730 |
| 2005-08-15 | 730 | 730 | 728 | 730 | 16,800 | 730 |
| 2005-08-12 | 730 | 731 | 723 | 730 | 19,100 | 730 |
| 2005-08-11 | 720 | 731 | 720 | 731 | 22,700 | 731 |
| 2005-08-10 | 714 | 722 | 714 | 720 | 23,700 | 720 |
| 2005-08-09 | 710 | 715 | 705 | 715 | 7,100 | 715 |
| 2005-08-08 | 700 | 710 | 698 | 700 | 16,600 | 700 |
| 2005-08-05 | 710 | 715 | 710 | 710 | 3,800 | 710 |
| 2005-08-04 | 722 | 725 | 710 | 710 | 22,600 | 710 |
| 2005-08-03 | 715 | 715 | 710 | 715 | 15,600 | 715 |
| 2005-08-02 | 715 | 717 | 715 | 717 | 9,900 | 717 |
| 2005-08-01 | 715 | 715 | 711 | 715 | 5,100 | 715 |
| 2005-07-29 | 720 | 720 | 707 | 711 | 14,800 | 711 |
| 2005-07-28 | 721 | 726 | 720 | 720 | 10,000 | 720 |
| 2005-07-27 | 719 | 721 | 718 | 720 | 10,200 | 720 |
| 2005-07-26 | 720 | 721 | 713 | 718 | 13,800 | 718 |
| 2005-07-25 | 720 | 721 | 710 | 710 | 17,200 | 710 |
| 2005-07-22 | 720 | 720 | 710 | 720 | 6,300 | 720 |
| 2005-07-21 | 720 | 720 | 710 | 720 | 19,400 | 720 |
| 2005-07-20 | 720 | 720 | 710 | 715 | 15,600 | 715 |
| 2005-07-19 | 721 | 721 | 712 | 720 | 17,600 | 720 |
| 2005-07-15 | 722 | 722 | 702 | 716 | 21,700 | 716 |
| 2005-07-14 | 720 | 721 | 718 | 721 | 11,200 | 721 |
| 2005-07-13 | 721 | 722 | 715 | 719 | 15,600 | 719 |
| 2005-07-12 | 720 | 721 | 703 | 720 | 17,100 | 720 |
| 2005-07-11 | 720 | 721 | 717 | 720 | 12,400 | 720 |
| 2005-07-08 | 720 | 721 | 715 | 720 | 16,400 | 720 |
| 2005-07-07 | 710 | 721 | 710 | 720 | 31,200 | 720 |
| 2005-07-06 | 715 | 715 | 710 | 710 | 5,300 | 710 |
| 2005-07-05 | 709 | 710 | 701 | 710 | 20,600 | 710 |
| 2005-07-04 | 703 | 710 | 698 | 709 | 10,500 | 709 |
| 2005-07-01 | 702 | 710 | 702 | 703 | 9,500 | 703 |
| 2005-06-30 | 709 | 711 | 705 | 711 | 8,900 | 711 |
| 2005-06-29 | 700 | 711 | 700 | 710 | 16,800 | 710 |
| 2005-06-28 | 700 | 700 | 697 | 700 | 5,900 | 700 |
| 2005-06-27 | 697 | 704 | 697 | 699 | 9,000 | 699 |
| 2005-06-24 | 700 | 704 | 699 | 700 | 16,300 | 700 |
| 2005-06-23 | 708 | 708 | 700 | 700 | 9,400 | 700 |
| 2005-06-22 | 700 | 702 | 697 | 698 | 9,200 | 698 |
| 2005-06-21 | 700 | 700 | 695 | 698 | 6,300 | 698 |
| 2005-06-20 | 700 | 705 | 697 | 697 | 19,600 | 697 |
| 2005-06-17 | 716 | 716 | 698 | 705 | 21,100 | 705 |
| 2005-06-16 | 709 | 711 | 696 | 696 | 17,100 | 696 |
| 2005-06-15 | 720 | 730 | 717 | 720 | 47,700 | 720 |
| 2005-06-14 | 719 | 735 | 715 | 735 | 47,100 | 735 |
| 2005-06-13 | 715 | 715 | 710 | 713 | 22,100 | 713 |
| 2005-06-10 | 715 | 718 | 713 | 717 | 6,100 | 717 |
| 2005-06-09 | 715 | 715 | 710 | 715 | 8,900 | 715 |
| 2005-06-08 | 713 | 714 | 707 | 714 | 8,600 | 714 |
| 2005-06-07 | 709 | 713 | 709 | 712 | 9,700 | 712 |
| 2005-06-06 | 709 | 713 | 707 | 713 | 19,100 | 713 |
| 2005-06-03 | 710 | 710 | 708 | 709 | 3,500 | 709 |
| 2005-06-02 | 710 | 711 | 702 | 704 | 12,700 | 704 |
| 2005-06-01 | 710 | 710 | 703 | 703 | 9,800 | 703 |
| 2005-05-31 | 713 | 714 | 706 | 709 | 2,800 | 709 |
| 2005-05-30 | 710 | 710 | 700 | 710 | 9,600 | 710 |
| 2005-05-27 | 694 | 719 | 691 | 714 | 18,100 | 714 |
| 2005-05-26 | 699 | 699 | 689 | 692 | 26,000 | 692 |
| 2005-05-25 | 707 | 707 | 698 | 698 | 13,600 | 698 |
| 2005-05-24 | 710 | 710 | 707 | 707 | 6,800 | 707 |
| 2005-05-23 | 710 | 710 | 690 | 705 | 19,600 | 705 |
| 2005-05-20 | 711 | 715 | 704 | 715 | 13,700 | 715 |
| 2005-05-19 | 710 | 710 | 707 | 710 | 21,300 | 710 |
| 2005-05-18 | 710 | 712 | 700 | 706 | 21,500 | 706 |
| 2005-05-17 | 720 | 720 | 709 | 710 | 13,300 | 710 |
| 2005-05-16 | 730 | 730 | 700 | 720 | 15,600 | 720 |
| 2005-05-13 | 710 | 718 | 710 | 718 | 9,300 | 718 |
| 2005-05-12 | 711 | 720 | 710 | 710 | 17,700 | 710 |
| 2005-05-11 | 724 | 724 | 718 | 721 | 4,700 | 721 |
| 2005-05-10 | 725 | 725 | 710 | 724 | 21,000 | 724 |
| 2005-05-09 | 730 | 730 | 725 | 725 | 6,600 | 725 |
| 2005-05-06 | 728 | 730 | 722 | 729 | 4,800 | 729 |
| 2005-05-02 | 715 | 728 | 715 | 728 | 9,900 | 728 |
| 2005-04-28 | 713 | 715 | 710 | 715 | 4,600 | 715 |
| 2005-04-27 | 715 | 715 | 713 | 714 | 7,400 | 714 |
| 2005-04-26 | 710 | 715 | 709 | 715 | 12,400 | 715 |
| 2005-04-25 | 712 | 717 | 709 | 709 | 7,700 | 709 |
| 2005-04-22 | 719 | 719 | 708 | 708 | 7,000 | 708 |
| 2005-04-21 | 711 | 715 | 703 | 710 | 28,200 | 710 |
| 2005-04-20 | 694 | 709 | 694 | 703 | 15,000 | 703 |
| 2005-04-19 | 700 | 709 | 700 | 707 | 8,000 | 707 |
| 2005-04-18 | 710 | 710 | 690 | 710 | 32,000 | 710 |
| 2005-04-15 | 740 | 740 | 718 | 724 | 66,000 | 724 |
| 2005-04-14 | 721 | 727 | 715 | 727 | 37,000 | 727 |
| 2005-04-13 | 720 | 724 | 720 | 722 | 16,000 | 722 |
| 2005-04-12 | 725 | 730 | 724 | 725 | 28,000 | 725 |
| 2005-04-11 | 727 | 728 | 727 | 727 | 4,000 | 727 |
| 2005-04-08 | 740 | 740 | 725 | 725 | 39,000 | 725 |
| 2005-04-07 | 731 | 742 | 725 | 737 | 35,000 | 737 |
| 2005-04-06 | 742 | 742 | 730 | 730 | 30,000 | 730 |
| 2005-04-05 | 740 | 755 | 740 | 755 | 37,000 | 755 |
| 2005-04-04 | 724 | 755 | 720 | 750 | 34,000 | 750 |
| 2005-04-01 | 728 | 728 | 711 | 725 | 15,000 | 725 |
| 2005-03-31 | 690 | 710 | 690 | 698 | 31,000 | 698 |
| 2005-03-30 | 694 | 694 | 690 | 693 | 13,000 | 693 |
| 2005-03-29 | 700 | 700 | 675 | 689 | 48,000 | 689 |
| 2005-03-28 | 740 | 740 | 700 | 700 | 9,000 | 700 |
| 2005-03-25 | 760 | 760 | 730 | 730 | 41,000 | 730 |
| 2005-03-24 | 760 | 760 | 749 | 760 | 36,000 | 760 |
| 2005-03-23 | 725 | 798 | 716 | 760 | 47,000 | 760 |
| 2005-03-22 | 681 | 718 | 681 | 716 | 31,000 | 716 |
| 2005-03-18 | 678 | 709 | 678 | 691 | 53,000 | 691 |
| 2005-03-17 | 657 | 673 | 657 | 673 | 19,000 | 673 |
| 2005-03-16 | 670 | 675 | 660 | 668 | 35,000 | 668 |
| 2005-03-15 | 660 | 670 | 655 | 670 | 24,000 | 670 |
| 2005-03-14 | 658 | 659 | 645 | 655 | 76,000 | 655 |
| 2005-03-11 | 625 | 650 | 620 | 640 | 76,000 | 640 |
| 2005-03-10 | 602 | 619 | 602 | 619 | 44,000 | 619 |
| 2005-03-09 | 600 | 601 | 600 | 600 | 11,000 | 600 |
| 2005-03-08 | 604 | 605 | 601 | 601 | 6,000 | 601 |
| 2005-03-07 | 598 | 601 | 595 | 601 | 39,000 | 601 |
| 2005-03-04 | 600 | 600 | 595 | 597 | 5,000 | 597 |
| 2005-03-03 | 595 | 599 | 595 | 599 | 3,000 | 599 |
| 2005-03-02 | 599 | 600 | 595 | 599 | 11,000 | 599 |
| 2005-03-01 | 600 | 600 | 590 | 600 | 37,000 | 600 |
| 2005-02-28 | 598 | 599 | 591 | 599 | 32,000 | 599 |
| 2005-02-25 | 599 | 600 | 598 | 599 | 10,000 | 599 |
| 2005-02-24 | 591 | 599 | 591 | 599 | 12,000 | 599 |
| 2005-02-23 | 600 | 600 | 599 | 599 | 6,000 | 599 |
| 2005-02-22 | 596 | 600 | 590 | 599 | 20,000 | 599 |
| 2005-02-21 | 605 | 605 | 596 | 596 | 17,000 | 596 |
| 2005-02-18 | 599 | 607 | 599 | 606 | 23,000 | 606 |
| 2005-02-17 | 593 | 600 | 593 | 600 | 11,000 | 600 |
| 2005-02-16 | 600 | 605 | 590 | 600 | 20,000 | 600 |
| 2005-02-15 | 604 | 607 | 600 | 607 | 27,000 | 607 |
| 2005-02-14 | 591 | 600 | 590 | 600 | 38,000 | 600 |
| 2005-02-10 | 590 | 591 | 590 | 591 | 86,000 | 591 |
| 2005-02-09 | 595 | 612 | 590 | 590 | 116,000 | 590 |
| 2005-02-08 | 590 | 592 | 585 | 592 | 40,000 | 592 |
| 2005-02-07 | 589 | 589 | 582 | 582 | 20,000 | 582 |
| 2005-02-04 | 578 | 590 | 567 | 585 | 79,000 | 585 |
| 2005-02-03 | 578 | 588 | 578 | 588 | 51,000 | 588 |
| 2005-02-02 | 561 | 588 | 560 | 588 | 43,000 | 588 |
| 2005-02-01 | 560 | 564 | 560 | 560 | 53,000 | 560 |
| 2005-01-31 | 542 | 570 | 542 | 560 | 35,000 | 560 |
| 2005-01-28 | 549 | 550 | 540 | 540 | 46,000 | 540 |
| 2005-01-27 | 550 | 550 | 549 | 550 | 7,000 | 550 |
| 2005-01-26 | 545 | 549 | 545 | 549 | 7,000 | 549 |
| 2005-01-25 | 541 | 545 | 540 | 545 | 21,000 | 545 |
| 2005-01-24 | 541 | 544 | 541 | 544 | 10,000 | 544 |
| 2005-01-21 | 541 | 542 | 541 | 541 | 18,000 | 541 |
| 2005-01-20 | 541 | 542 | 540 | 540 | 11,000 | 540 |
| 2005-01-19 | 540 | 541 | 540 | 541 | 5,000 | 541 |
| 2005-01-18 | 541 | 541 | 541 | 541 | 7,000 | 541 |
| 2005-01-17 | 540 | 541 | 540 | 541 | 11,000 | 541 |
| 2005-01-14 | 530 | 534 | 530 | 534 | 4,000 | 534 |
| 2005-01-13 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2005-01-12 | 539 | 539 | 527 | 538 | 10,000 | 538 |
| 2005-01-11 | 538 | 543 | 535 | 535 | 16,000 | 535 |
| 2005-01-07 | 538 | 538 | 537 | 538 | 14,000 | 538 |
| 2005-01-06 | 530 | 533 | 530 | 533 | 14,000 | 533 |
| 2005-01-05 | 520 | 527 | 520 | 520 | 13,000 | 520 |
| 2005-01-04 | 521 | 525 | 520 | 520 | 13,000 | 520 |
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
