7962 (株)キングジム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 803 | 820 | 801 | 820 | 6,100 | 820 |
| 2008-12-29 | 799 | 815 | 771 | 813 | 10,700 | 813 |
| 2008-12-26 | 781 | 799 | 781 | 799 | 1,500 | 799 |
| 2008-12-25 | 769 | 800 | 765 | 778 | 8,600 | 778 |
| 2008-12-24 | 761 | 790 | 759 | 779 | 15,000 | 779 |
| 2008-12-22 | 766 | 808 | 766 | 791 | 25,400 | 791 |
| 2008-12-19 | 787 | 787 | 760 | 766 | 3,500 | 766 |
| 2008-12-18 | 802 | 809 | 794 | 797 | 7,100 | 797 |
| 2008-12-17 | 814 | 814 | 790 | 802 | 5,400 | 802 |
| 2008-12-16 | 816 | 816 | 790 | 804 | 8,300 | 804 |
| 2008-12-15 | 819 | 849 | 813 | 842 | 25,500 | 842 |
| 2008-12-12 | 820 | 820 | 766 | 802 | 40,600 | 802 |
| 2008-12-11 | 810 | 820 | 807 | 820 | 18,500 | 820 |
| 2008-12-10 | 798 | 810 | 798 | 810 | 8,400 | 810 |
| 2008-12-09 | 809 | 810 | 797 | 798 | 4,400 | 798 |
| 2008-12-08 | 773 | 810 | 773 | 808 | 11,800 | 808 |
| 2008-12-05 | 780 | 785 | 764 | 772 | 8,900 | 772 |
| 2008-12-04 | 774 | 785 | 756 | 778 | 9,300 | 778 |
| 2008-12-03 | 785 | 785 | 764 | 774 | 8,900 | 774 |
| 2008-12-02 | 725 | 772 | 724 | 735 | 9,700 | 735 |
| 2008-12-01 | 820 | 820 | 794 | 795 | 6,000 | 795 |
| 2008-11-28 | 820 | 820 | 808 | 820 | 8,300 | 820 |
| 2008-11-27 | 810 | 820 | 802 | 820 | 5,700 | 820 |
| 2008-11-26 | 820 | 820 | 800 | 814 | 11,300 | 814 |
| 2008-11-25 | 820 | 820 | 806 | 820 | 8,800 | 820 |
| 2008-11-21 | 792 | 810 | 770 | 810 | 8,400 | 810 |
| 2008-11-20 | 817 | 820 | 789 | 792 | 5,100 | 792 |
| 2008-11-19 | 812 | 816 | 802 | 810 | 7,900 | 810 |
| 2008-11-18 | 789 | 803 | 789 | 802 | 11,300 | 802 |
| 2008-11-17 | 776 | 800 | 776 | 789 | 5,400 | 789 |
| 2008-11-14 | 809 | 823 | 760 | 761 | 9,800 | 761 |
| 2008-11-13 | 803 | 810 | 775 | 805 | 14,100 | 805 |
| 2008-11-12 | 803 | 811 | 802 | 803 | 4,600 | 803 |
| 2008-11-11 | 830 | 830 | 801 | 802 | 7,500 | 802 |
| 2008-11-10 | 810 | 840 | 800 | 830 | 9,000 | 830 |
| 2008-11-07 | 800 | 824 | 778 | 810 | 7,900 | 810 |
| 2008-11-06 | 837 | 847 | 820 | 844 | 6,500 | 844 |
| 2008-11-05 | 820 | 840 | 802 | 840 | 17,300 | 840 |
| 2008-11-04 | 809 | 810 | 747 | 790 | 5,300 | 790 |
| 2008-10-31 | 834 | 834 | 814 | 819 | 10,400 | 819 |
| 2008-10-30 | 807 | 827 | 782 | 795 | 9,400 | 795 |
| 2008-10-29 | 798 | 799 | 745 | 799 | 11,000 | 799 |
| 2008-10-28 | 669 | 700 | 651 | 700 | 9,300 | 700 |
| 2008-10-27 | 660 | 709 | 645 | 645 | 6,100 | 645 |
| 2008-10-24 | 747 | 757 | 690 | 690 | 9,600 | 690 |
| 2008-10-23 | 750 | 750 | 710 | 747 | 7,300 | 747 |
| 2008-10-22 | 841 | 843 | 790 | 791 | 8,000 | 791 |
| 2008-10-21 | 850 | 858 | 818 | 831 | 9,800 | 831 |
| 2008-10-20 | 770 | 840 | 755 | 840 | 17,100 | 840 |
| 2008-10-17 | 770 | 790 | 770 | 784 | 18,600 | 784 |
| 2008-10-16 | 747 | 776 | 746 | 770 | 8,400 | 770 |
| 2008-10-15 | 732 | 747 | 730 | 746 | 12,800 | 746 |
| 2008-10-14 | 713 | 730 | 712 | 730 | 6,700 | 730 |
| 2008-10-10 | 720 | 720 | 650 | 700 | 12,500 | 700 |
| 2008-10-09 | 786 | 812 | 750 | 750 | 8,900 | 750 |
| 2008-10-08 | 820 | 820 | 770 | 785 | 16,000 | 785 |
| 2008-10-07 | 816 | 839 | 808 | 831 | 13,900 | 831 |
| 2008-10-06 | 834 | 851 | 825 | 826 | 16,500 | 826 |
| 2008-10-03 | 839 | 848 | 836 | 844 | 9,000 | 844 |
| 2008-10-02 | 878 | 878 | 868 | 878 | 2,400 | 878 |
| 2008-10-01 | 867 | 877 | 857 | 877 | 9,700 | 877 |
| 2008-09-30 | 828 | 860 | 821 | 860 | 10,000 | 860 |
| 2008-09-29 | 844 | 869 | 838 | 838 | 5,600 | 838 |
| 2008-09-26 | 867 | 867 | 823 | 834 | 29,900 | 834 |
| 2008-09-25 | 840 | 867 | 838 | 867 | 9,000 | 867 |
| 2008-09-24 | 825 | 850 | 822 | 850 | 13,400 | 850 |
| 2008-09-22 | 880 | 880 | 850 | 850 | 9,200 | 850 |
| 2008-09-19 | 864 | 880 | 845 | 879 | 26,600 | 879 |
| 2008-09-18 | 802 | 875 | 802 | 874 | 31,700 | 874 |
| 2008-09-17 | 844 | 850 | 835 | 850 | 5,400 | 850 |
| 2008-09-16 | 874 | 874 | 835 | 849 | 26,300 | 849 |
| 2008-09-12 | 864 | 874 | 864 | 874 | 22,600 | 874 |
| 2008-09-11 | 866 | 869 | 849 | 862 | 5,400 | 862 |
| 2008-09-10 | 838 | 877 | 838 | 876 | 11,700 | 876 |
| 2008-09-09 | 871 | 875 | 840 | 840 | 3,500 | 840 |
| 2008-09-08 | 855 | 871 | 855 | 871 | 7,800 | 871 |
| 2008-09-05 | 855 | 870 | 855 | 856 | 5,900 | 856 |
| 2008-09-04 | 849 | 870 | 846 | 855 | 5,300 | 855 |
| 2008-09-03 | 849 | 859 | 840 | 851 | 16,800 | 851 |
| 2008-09-02 | 840 | 842 | 815 | 821 | 6,700 | 821 |
| 2008-09-01 | 872 | 872 | 840 | 840 | 6,100 | 840 |
| 2008-08-29 | 862 | 880 | 857 | 880 | 17,600 | 880 |
| 2008-08-28 | 835 | 835 | 813 | 835 | 9,200 | 835 |
| 2008-08-27 | 852 | 860 | 835 | 835 | 5,600 | 835 |
| 2008-08-26 | 860 | 864 | 848 | 851 | 9,100 | 851 |
| 2008-08-25 | 850 | 860 | 849 | 860 | 5,900 | 860 |
| 2008-08-22 | 844 | 850 | 833 | 850 | 4,900 | 850 |
| 2008-08-21 | 825 | 846 | 825 | 846 | 3,400 | 846 |
| 2008-08-20 | 836 | 841 | 825 | 825 | 3,300 | 825 |
| 2008-08-19 | 862 | 862 | 822 | 836 | 7,300 | 836 |
| 2008-08-18 | 827 | 869 | 827 | 862 | 8,300 | 862 |
| 2008-08-15 | 820 | 836 | 820 | 827 | 4,400 | 827 |
| 2008-08-14 | 800 | 828 | 800 | 820 | 3,900 | 820 |
| 2008-08-13 | 840 | 840 | 809 | 820 | 8,600 | 820 |
| 2008-08-12 | 865 | 867 | 848 | 849 | 11,800 | 849 |
| 2008-08-11 | 855 | 865 | 844 | 865 | 3,200 | 865 |
| 2008-08-08 | 854 | 869 | 852 | 864 | 3,300 | 864 |
| 2008-08-07 | 868 | 870 | 845 | 864 | 12,700 | 864 |
| 2008-08-06 | 860 | 870 | 846 | 869 | 6,300 | 869 |
| 2008-08-05 | 845 | 860 | 840 | 859 | 7,800 | 859 |
| 2008-08-04 | 849 | 850 | 845 | 845 | 6,000 | 845 |
| 2008-08-01 | 848 | 865 | 844 | 849 | 9,100 | 849 |
| 2008-07-31 | 868 | 870 | 847 | 868 | 12,300 | 868 |
| 2008-07-30 | 835 | 868 | 835 | 853 | 5,600 | 853 |
| 2008-07-29 | 827 | 844 | 826 | 835 | 5,600 | 835 |
| 2008-07-28 | 843 | 852 | 840 | 840 | 2,000 | 840 |
| 2008-07-25 | 869 | 870 | 840 | 842 | 9,200 | 842 |
| 2008-07-24 | 868 | 870 | 855 | 869 | 9,200 | 869 |
| 2008-07-23 | 856 | 865 | 854 | 854 | 8,300 | 854 |
| 2008-07-22 | 838 | 855 | 838 | 855 | 5,200 | 855 |
| 2008-07-18 | 858 | 858 | 820 | 829 | 7,300 | 829 |
| 2008-07-17 | 851 | 856 | 849 | 855 | 20,500 | 855 |
| 2008-07-16 | 847 | 852 | 847 | 851 | 8,600 | 851 |
| 2008-07-15 | 845 | 848 | 840 | 847 | 14,400 | 847 |
| 2008-07-14 | 836 | 847 | 836 | 840 | 11,700 | 840 |
| 2008-07-11 | 825 | 836 | 807 | 836 | 5,400 | 836 |
| 2008-07-10 | 827 | 833 | 810 | 825 | 4,300 | 825 |
| 2008-07-09 | 820 | 837 | 820 | 826 | 4,000 | 826 |
| 2008-07-08 | 845 | 845 | 808 | 808 | 9,400 | 808 |
| 2008-07-07 | 835 | 850 | 835 | 845 | 5,000 | 845 |
| 2008-07-04 | 828 | 830 | 820 | 824 | 4,100 | 824 |
| 2008-07-03 | 829 | 829 | 810 | 828 | 5,900 | 828 |
| 2008-07-02 | 848 | 848 | 815 | 829 | 6,600 | 829 |
| 2008-07-01 | 849 | 851 | 847 | 850 | 3,800 | 850 |
| 2008-06-30 | 842 | 850 | 835 | 849 | 6,200 | 849 |
| 2008-06-27 | 844 | 844 | 832 | 842 | 10,800 | 842 |
| 2008-06-26 | 835 | 844 | 835 | 844 | 5,000 | 844 |
| 2008-06-25 | 843 | 845 | 833 | 835 | 13,700 | 835 |
| 2008-06-24 | 842 | 854 | 831 | 846 | 13,800 | 846 |
| 2008-06-23 | 849 | 849 | 807 | 841 | 8,900 | 841 |
| 2008-06-20 | 859 | 859 | 848 | 849 | 10,800 | 849 |
| 2008-06-19 | 849 | 860 | 849 | 849 | 12,000 | 849 |
| 2008-06-18 | 847 | 851 | 845 | 849 | 12,300 | 849 |
| 2008-06-17 | 850 | 856 | 840 | 847 | 41,200 | 847 |
| 2008-06-16 | 890 | 890 | 872 | 872 | 26,500 | 872 |
| 2008-06-13 | 879 | 884 | 870 | 878 | 45,300 | 878 |
| 2008-06-12 | 859 | 879 | 859 | 879 | 41,500 | 879 |
| 2008-06-11 | 859 | 859 | 856 | 859 | 6,500 | 859 |
| 2008-06-10 | 850 | 859 | 849 | 858 | 12,700 | 858 |
| 2008-06-09 | 850 | 855 | 849 | 849 | 14,500 | 849 |
| 2008-06-06 | 855 | 855 | 850 | 850 | 14,300 | 850 |
| 2008-06-05 | 852 | 855 | 846 | 854 | 11,300 | 854 |
| 2008-06-04 | 849 | 855 | 843 | 852 | 12,400 | 852 |
| 2008-06-03 | 850 | 855 | 840 | 841 | 16,600 | 841 |
| 2008-06-02 | 850 | 856 | 847 | 849 | 10,300 | 849 |
| 2008-05-30 | 847 | 854 | 841 | 850 | 12,100 | 850 |
| 2008-05-29 | 832 | 855 | 832 | 855 | 16,700 | 855 |
| 2008-05-28 | 841 | 848 | 830 | 832 | 16,800 | 832 |
| 2008-05-27 | 832 | 841 | 832 | 838 | 10,700 | 838 |
| 2008-05-26 | 838 | 849 | 818 | 832 | 20,300 | 832 |
| 2008-05-23 | 825 | 843 | 825 | 838 | 7,500 | 838 |
| 2008-05-22 | 827 | 842 | 820 | 830 | 8,600 | 830 |
| 2008-05-21 | 839 | 840 | 827 | 827 | 11,400 | 827 |
| 2008-05-20 | 837 | 841 | 832 | 832 | 10,300 | 832 |
| 2008-05-19 | 837 | 839 | 822 | 827 | 8,200 | 827 |
| 2008-05-16 | 820 | 829 | 812 | 812 | 10,900 | 812 |
| 2008-05-15 | 810 | 820 | 810 | 812 | 11,800 | 812 |
| 2008-05-14 | 808 | 810 | 802 | 803 | 21,500 | 803 |
| 2008-05-13 | 800 | 808 | 800 | 808 | 6,700 | 808 |
| 2008-05-12 | 791 | 800 | 791 | 800 | 3,900 | 800 |
| 2008-05-09 | 799 | 801 | 791 | 791 | 6,100 | 791 |
| 2008-05-08 | 810 | 813 | 799 | 799 | 7,700 | 799 |
| 2008-05-07 | 809 | 810 | 801 | 801 | 5,300 | 801 |
| 2008-05-02 | 803 | 808 | 800 | 808 | 8,000 | 808 |
| 2008-05-01 | 793 | 799 | 792 | 793 | 4,100 | 793 |
| 2008-04-30 | 808 | 808 | 793 | 805 | 5,100 | 805 |
| 2008-04-28 | 792 | 808 | 760 | 808 | 8,600 | 808 |
| 2008-04-25 | 799 | 809 | 785 | 791 | 16,700 | 791 |
| 2008-04-24 | 798 | 800 | 792 | 794 | 4,000 | 794 |
| 2008-04-23 | 804 | 810 | 801 | 806 | 6,200 | 806 |
| 2008-04-22 | 813 | 813 | 795 | 805 | 3,200 | 805 |
| 2008-04-21 | 811 | 812 | 790 | 803 | 7,900 | 803 |
| 2008-04-18 | 810 | 810 | 790 | 801 | 6,100 | 801 |
| 2008-04-17 | 808 | 809 | 787 | 799 | 8,300 | 799 |
| 2008-04-16 | 748 | 770 | 748 | 768 | 7,200 | 768 |
| 2008-04-15 | 740 | 750 | 740 | 748 | 9,600 | 748 |
| 2008-04-14 | 750 | 756 | 730 | 740 | 11,700 | 740 |
| 2008-04-11 | 771 | 776 | 754 | 776 | 7,100 | 776 |
| 2008-04-10 | 765 | 772 | 758 | 772 | 3,900 | 772 |
| 2008-04-09 | 788 | 788 | 751 | 765 | 6,800 | 765 |
| 2008-04-08 | 809 | 814 | 768 | 768 | 8,200 | 768 |
| 2008-04-07 | 810 | 810 | 785 | 800 | 7,100 | 800 |
| 2008-04-04 | 828 | 833 | 800 | 809 | 13,600 | 809 |
| 2008-04-03 | 894 | 894 | 822 | 850 | 37,200 | 850 |
| 2008-04-02 | 945 | 950 | 893 | 895 | 63,700 | 895 |
| 2008-04-01 | 890 | 895 | 889 | 895 | 49,000 | 895 |
| 2008-03-31 | 810 | 811 | 782 | 795 | 23,200 | 795 |
| 2008-03-28 | 800 | 809 | 800 | 809 | 9,200 | 809 |
| 2008-03-27 | 790 | 800 | 790 | 800 | 15,900 | 800 |
| 2008-03-26 | 780 | 796 | 769 | 790 | 6,700 | 790 |
| 2008-03-25 | 760 | 770 | 756 | 765 | 3,000 | 765 |
| 2008-03-24 | 740 | 756 | 740 | 750 | 2,100 | 750 |
| 2008-03-21 | 710 | 760 | 710 | 730 | 4,400 | 730 |
| 2008-03-19 | 702 | 725 | 700 | 720 | 4,400 | 720 |
| 2008-03-18 | 688 | 688 | 672 | 682 | 5,000 | 682 |
| 2008-03-17 | 688 | 689 | 669 | 669 | 9,400 | 669 |
| 2008-03-14 | 676 | 687 | 676 | 687 | 27,200 | 687 |
| 2008-03-13 | 702 | 705 | 686 | 686 | 10,400 | 686 |
| 2008-03-12 | 720 | 722 | 705 | 722 | 7,100 | 722 |
| 2008-03-11 | 729 | 729 | 719 | 719 | 1,800 | 719 |
| 2008-03-10 | 701 | 733 | 695 | 733 | 8,100 | 733 |
| 2008-03-07 | 716 | 716 | 705 | 705 | 4,300 | 705 |
| 2008-03-06 | 733 | 738 | 725 | 736 | 2,900 | 736 |
| 2008-03-05 | 743 | 750 | 726 | 735 | 7,300 | 735 |
| 2008-03-04 | 705 | 745 | 705 | 726 | 5,200 | 726 |
| 2008-03-03 | 710 | 720 | 707 | 715 | 5,500 | 715 |
| 2008-02-29 | 755 | 757 | 739 | 747 | 8,700 | 747 |
| 2008-02-28 | 766 | 780 | 753 | 779 | 6,200 | 779 |
| 2008-02-27 | 799 | 805 | 774 | 786 | 6,400 | 786 |
| 2008-02-26 | 802 | 802 | 764 | 764 | 9,100 | 764 |
| 2008-02-25 | 764 | 800 | 763 | 800 | 17,200 | 800 |
| 2008-02-22 | 757 | 769 | 754 | 754 | 2,500 | 754 |
| 2008-02-21 | 755 | 779 | 740 | 763 | 13,000 | 763 |
| 2008-02-20 | 762 | 770 | 745 | 750 | 8,700 | 750 |
| 2008-02-19 | 763 | 777 | 755 | 775 | 4,900 | 775 |
| 2008-02-18 | 761 | 799 | 761 | 770 | 4,500 | 770 |
| 2008-02-15 | 800 | 801 | 740 | 751 | 11,800 | 751 |
| 2008-02-14 | 799 | 800 | 785 | 800 | 5,400 | 800 |
| 2008-02-13 | 780 | 789 | 770 | 770 | 5,100 | 770 |
| 2008-02-12 | 763 | 791 | 761 | 781 | 1,200 | 781 |
| 2008-02-08 | 746 | 780 | 744 | 780 | 2,500 | 780 |
| 2008-02-07 | 745 | 751 | 745 | 746 | 2,400 | 746 |
| 2008-02-06 | 761 | 763 | 741 | 741 | 4,700 | 741 |
| 2008-02-05 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2008-02-04 | 795 | 800 | 783 | 800 | 3,000 | 800 |
| 2008-02-01 | 772 | 798 | 772 | 795 | 3,400 | 795 |
| 2008-01-31 | 779 | 791 | 752 | 789 | 8,700 | 789 |
| 2008-01-30 | 791 | 791 | 764 | 773 | 11,000 | 773 |
| 2008-01-29 | 763 | 768 | 755 | 761 | 9,600 | 761 |
| 2008-01-28 | 725 | 750 | 710 | 743 | 19,400 | 743 |
| 2008-01-25 | 701 | 730 | 701 | 715 | 6,500 | 715 |
| 2008-01-24 | 658 | 698 | 658 | 698 | 10,800 | 698 |
| 2008-01-23 | 591 | 638 | 591 | 638 | 8,200 | 638 |
| 2008-01-22 | 613 | 620 | 591 | 591 | 9,500 | 591 |
| 2008-01-21 | 636 | 653 | 623 | 623 | 4,500 | 623 |
| 2008-01-18 | 640 | 675 | 622 | 666 | 7,600 | 666 |
| 2008-01-17 | 638 | 681 | 631 | 665 | 7,900 | 665 |
| 2008-01-16 | 642 | 659 | 600 | 658 | 8,100 | 658 |
| 2008-01-15 | 702 | 707 | 661 | 662 | 10,700 | 662 |
| 2008-01-11 | 707 | 713 | 700 | 702 | 9,700 | 702 |
| 2008-01-10 | 725 | 727 | 706 | 714 | 8,200 | 714 |
| 2008-01-09 | 701 | 755 | 701 | 745 | 10,200 | 745 |
| 2008-01-08 | 708 | 724 | 700 | 716 | 13,500 | 716 |
| 2008-01-07 | 725 | 750 | 715 | 728 | 10,100 | 728 |
| 2008-01-04 | 770 | 776 | 698 | 728 | 14,700 | 728 |
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
