7962 (株)キングジムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	793	799	770	796	10,400	796
2007-12-27	796	800	790	796	7,900	796
2007-12-26	799	800	780	798	13,900	798
2007-12-25	799	799	791	799	5,800	799
2007-12-21	786	792	780	789	12,200	789
2007-12-20	785	805	785	799	12,400	799
2007-12-19	798	805	795	805	13,800	805
2007-12-18	793	806	790	798	4,700	798
2007-12-17	803	810	795	795	8,500	795
2007-12-14	828	840	828	830	20,300	830
2007-12-13	826	850	826	828	16,800	828
2007-12-12	858	858	828	846	11,100	846
2007-12-11	860	862	843	843	9,100	843
2007-12-10	870	870	861	866	6,300	866
2007-12-07	860	870	859	861	6,200	861
2007-12-06	851	860	833	860	7,800	860
2007-12-05	852	860	833	841	6,200	841
2007-12-04	880	880	848	851	5,900	851
2007-12-03	868	887	859	879	8,800	879
2007-11-30	838	885	832	848	15,300	848
2007-11-29	820	840	820	838	14,400	838
2007-11-28	831	831	806	818	7,900	818
2007-11-27	828	835	797	831	21,600	831
2007-11-26	830	848	830	848	6,100	848
2007-11-22	838	852	820	830	11,900	830
2007-11-21	830	860	824	847	7,800	847
2007-11-20	835	838	803	837	6,000	837
2007-11-19	852	874	835	835	6,000	835
2007-11-16	842	862	837	852	5,900	852
2007-11-15	840	879	835	842	3,100	842
2007-11-14	820	831	806	830	5,500	830
2007-11-13	811	820	800	820	6,000	820
2007-11-12	815	819	797	803	6,100	803
2007-11-09	845	845	780	815	12,300	815
2007-11-08	871	871	845	845	4,400	845
2007-11-07	900	900	870	871	6,400	871
2007-11-06	885	900	885	900	9,600	900
2007-11-05	889	890	880	880	2,800	880
2007-11-02	886	899	874	898	5,400	898
2007-11-01	891	900	890	900	6,300	900
2007-10-31	875	900	874	891	5,600	891
2007-10-30	877	880	859	870	8,000	870
2007-10-29	880	885	866	876	12,400	876
2007-10-26	880	880	870	870	2,600	870
2007-10-25	876	878	864	870	5,500	870
2007-10-24	866	876	860	876	9,600	876
2007-10-23	870	870	850	860	8,800	860
2007-10-22	865	873	858	871	11,200	871
2007-10-19	880	885	864	870	9,200	870
2007-10-18	890	890	870	880	10,400	880
2007-10-17	905	905	881	881	12,600	881
2007-10-16	912	913	909	909	8,800	909
2007-10-15	907	909	900	909	5,400	909
2007-10-12	898	917	898	898	9,000	898
2007-10-11	893	918	887	907	8,700	907
2007-10-10	919	919	872	872	6,700	872
2007-10-09	908	919	908	919	3,100	919
2007-10-05	912	920	912	918	14,700	918
2007-10-04	899	905	893	905	5,200	905
2007-10-03	885	899	881	899	9,300	899
2007-10-02	865	888	865	882	10,500	882
2007-10-01	869	870	852	865	7,200	865
2007-09-28	848	852	848	852	8,900	852
2007-09-27	829	848	829	848	15,300	848
2007-09-26	825	829	824	829	5,000	829
2007-09-25	818	819	810	819	4,400	819
2007-09-21	826	829	812	812	5,700	812
2007-09-20	835	838	821	825	6,100	825
2007-09-19	808	829	805	829	7,400	829
2007-09-18	816	817	805	808	5,200	808
2007-09-14	788	819	788	816	21,700	816
2007-09-13	794	810	793	808	2,400	808
2007-09-12	819	819	790	793	6,100	793
2007-09-11	817	828	808	818	4,100	818
2007-09-10	819	824	810	819	3,900	819
2007-09-07	814	829	814	819	3,700	819
2007-09-06	822	823	801	814	9,800	814
2007-09-05	846	846	817	822	5,100	822
2007-09-04	837	846	837	846	3,000	846
2007-09-03	849	850	830	836	3,100	836
2007-08-31	834	848	811	848	7,500	848
2007-08-30	811	821	810	821	4,200	821
2007-08-29	810	810	802	802	3,400	802
2007-08-28	820	820	810	810	3,200	810
2007-08-27	822	840	810	820	6,000	820
2007-08-24	821	822	814	820	6,100	820
2007-08-23	819	821	817	821	3,300	821
2007-08-22	816	820	806	819	6,100	819
2007-08-21	781	822	781	821	7,600	821
2007-08-20	778	790	770	777	10,900	777
2007-08-17	835	835	778	778	10,400	778
2007-08-16	803	813	791	805	7,300	805
2007-08-15	820	820	803	803	8,600	803
2007-08-14	839	840	822	840	5,800	840
2007-08-13	830	840	805	839	5,100	839
2007-08-10	843	845	830	830	5,700	830
2007-08-09	817	843	817	843	10,000	843
2007-08-08	810	817	808	817	9,100	817
2007-08-07	823	823	810	810	4,500	810
2007-08-06	830	838	820	823	9,600	823
2007-08-03	820	829	790	829	19,400	829
2007-08-02	837	838	825	830	11,400	830
2007-08-01	852	853	836	836	9,400	836
2007-07-31	835	852	834	852	9,200	852
2007-07-30	836	849	830	840	6,000	840
2007-07-27	846	869	835	842	10,400	842
2007-07-26	845	850	845	846	9,200	846
2007-07-25	860	860	845	845	8,600	845
2007-07-24	858	870	858	870	7,600	870
2007-07-23	866	867	850	858	9,800	858
2007-07-20	873	878	867	867	12,200	867
2007-07-19	874	874	865	870	11,900	870
2007-07-18	870	875	866	867	9,300	867
2007-07-17	895	895	875	875	12,100	875
2007-07-13	896	896	884	892	8,100	892
2007-07-12	891	894	890	894	6,500	894
2007-07-11	902	902	890	890	9,900	890
2007-07-10	901	906	901	903	4,400	903
2007-07-09	903	905	900	902	7,000	902
2007-07-06	910	910	903	903	7,600	903
2007-07-05	912	913	907	912	4,500	912
2007-07-04	914	914	907	907	6,800	907
2007-07-03	911	915	908	910	6,700	910
2007-07-02	912	915	910	911	12,200	911
2007-06-29	915	920	911	916	14,000	916
2007-06-28	921	929	913	920	10,000	920
2007-06-27	915	921	913	921	8,000	921
2007-06-26	923	924	916	917	17,700	917
2007-06-25	925	929	921	923	11,500	923
2007-06-22	930	932	928	929	9,700	929
2007-06-21	932	935	928	935	10,800	935
2007-06-20	931	935	930	935	16,300	935
2007-06-19	944	944	935	935	12,100	935
2007-06-18	945	947	938	940	14,100	940
2007-06-15	950	969	926	941	44,500	941
2007-06-14	956	972	956	971	31,000	971
2007-06-13	954	956	952	956	17,100	956
2007-06-12	952	955	951	952	16,200	952
2007-06-11	950	953	949	952	14,200	952
2007-06-08	947	948	940	947	38,500	947
2007-06-07	946	948	940	944	12,900	944
2007-06-06	944	944	938	940	18,100	940
2007-06-05	941	944	938	944	14,600	944
2007-06-04	944	949	935	941	13,900	941
2007-06-01	950	950	930	943	25,400	943
2007-05-31	932	950	931	950	11,400	950
2007-05-30	939	945	927	931	17,700	931
2007-05-29	936	946	935	935	17,700	935
2007-05-28	936	945	934	935	5,800	935
2007-05-25	931	934	926	927	17,500	927
2007-05-24	930	933	926	931	8,800	931
2007-05-23	928	931	925	928	8,000	928
2007-05-22	925	927	919	927	10,300	927
2007-05-21	922	929	920	924	8,800	924
2007-05-18	932	940	925	927	11,600	927
2007-05-17	942	944	932	932	6,800	932
2007-05-16	950	952	942	942	15,500	942
2007-05-15	959	959	951	952	15,300	952
2007-05-14	950	960	949	960	12,000	960
2007-05-11	949	951	941	947	7,800	947
2007-05-10	949	952	946	948	8,100	948
2007-05-09	949	950	945	948	10,400	948
2007-05-08	952	952	947	950	9,400	950
2007-05-07	949	951	945	951	11,600	951
2007-05-02	946	954	946	948	5,500	948
2007-05-01	940	955	940	942	5,800	942
2007-04-27	934	940	930	933	14,300	933
2007-04-26	925	934	925	934	6,500	934
2007-04-25	928	928	920	921	10,900	921
2007-04-24	927	934	926	930	15,300	930
2007-04-23	929	932	927	927	8,100	927
2007-04-20	926	929	920	929	7,800	929
2007-04-19	934	934	924	927	13,000	927
2007-04-18	930	934	929	934	9,300	934
2007-04-17	942	942	925	925	8,500	925
2007-04-16	960	960	940	941	16,900	941
2007-04-13	925	926	910	910	11,600	910
2007-04-12	926	936	915	926	12,600	926
2007-04-11	939	945	922	925	11,400	925
2007-04-10	923	935	920	935	5,600	935
2007-04-09	920	930	917	930	7,400	930
2007-04-06	917	922	915	916	5,700	916
2007-04-05	919	922	915	915	3,900	915
2007-04-04	925	927	915	920	5,300	920
2007-04-03	914	924	914	915	6,400	915
2007-04-02	939	944	911	912	29,700	912
2007-03-30	948	956	938	940	13,200	940
2007-03-29	941	945	937	938	17,500	938
2007-03-28	960	962	945	950	15,600	950
2007-03-27	969	970	960	960	7,300	960
2007-03-26	969	972	965	969	11,000	969
2007-03-23	973	976	965	969	5,700	969
2007-03-22	980	980	970	970	3,400	970
2007-03-20	982	982	970	972	1,700	972
2007-03-19	967	985	963	973	6,300	973
2007-03-16	975	978	963	963	3,500	963
2007-03-15	976	976	965	968	7,500	968
2007-03-14	998	998	966	966	10,000	966
2007-03-13	994	998	990	990	4,300	990
2007-03-12	984	995	982	995	1,900	995
2007-03-09	965	992	965	983	22,100	983
2007-03-08	979	996	972	985	3,300	985
2007-03-07	990	990	970	972	7,400	972
2007-03-06	970	994	962	990	5,200	990
2007-03-05	981	981	970	970	8,700	970
2007-03-02	991	997	986	986	6,000	986
2007-03-01	995	1,007	985	990	8,400	990
2007-02-28	1,000	1,010	985	1,010	17,600	1,010
2007-02-27	1,018	1,019	1,013	1,017	5,200	1,017
2007-02-26	1,019	1,019	1,012	1,012	6,100	1,012
2007-02-23	1,020	1,020	999	1,019	16,600	1,019
2007-02-22	1,017	1,017	1,005	1,016	3,600	1,016
2007-02-21	1,000	1,006	1,000	1,001	6,400	1,001
2007-02-20	1,010	1,010	1,000	1,000	5,200	1,000
2007-02-19	1,010	1,010	999	1,010	19,100	1,010
2007-02-16	1,005	1,010	1,000	1,001	3,600	1,001
2007-02-15	1,010	1,010	999	1,002	7,000	1,002
2007-02-14	995	1,003	995	1,000	7,000	1,000
2007-02-13	1,004	1,010	988	988	29,400	988
2007-02-09	1,001	1,017	1,001	1,016	9,100	1,016
2007-02-08	1,003	1,010	1,000	1,000	5,400	1,000
2007-02-07	1,014	1,014	1,001	1,002	2,900	1,002
2007-02-06	1,011	1,019	1,009	1,013	13,400	1,013
2007-02-05	1,031	1,031	1,010	1,010	11,000	1,010
2007-02-02	1,040	1,040	1,030	1,030	12,000	1,030
2007-02-01	1,020	1,040	1,020	1,040	10,800	1,040
2007-01-31	1,037	1,037	1,028	1,030	4,500	1,030
2007-01-30	1,030	1,037	1,030	1,035	7,500	1,035
2007-01-29	1,039	1,040	1,025	1,028	16,500	1,028
2007-01-26	1,036	1,037	1,030	1,031	4,100	1,031
2007-01-25	1,041	1,041	1,030	1,030	3,900	1,030
2007-01-24	1,045	1,045	1,036	1,042	2,900	1,042
2007-01-23	1,040	1,040	1,030	1,036	5,900	1,036
2007-01-22	1,040	1,040	1,031	1,040	4,300	1,040
2007-01-19	1,040	1,040	1,031	1,031	6,700	1,031
2007-01-18	1,040	1,040	1,033	1,033	2,000	1,033
2007-01-17	1,042	1,042	1,030	1,033	3,400	1,033
2007-01-16	1,050	1,050	1,026	1,042	8,700	1,042
2007-01-15	1,050	1,050	1,038	1,046	7,100	1,046
2007-01-12	1,021	1,035	1,021	1,024	5,000	1,024
2007-01-11	1,022	1,023	1,016	1,023	8,100	1,023
2007-01-10	1,041	1,056	1,013	1,020	12,500	1,020
2007-01-09	1,050	1,050	1,040	1,050	7,700	1,050
2007-01-05	1,075	1,075	1,020	1,020	8,700	1,020
2007-01-04	1,070	1,080	1,068	1,080	4,300	1,080

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

7962 (株)キングジム の時系列データ [2007年度]

7962 (株)キングジムの時系列データ [2007年度]