7962 (株)キングジム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 697 | 697 | 681 | 694 | 8,500 | 694 |
| 2009-12-29 | 694 | 694 | 682 | 688 | 5,700 | 688 |
| 2009-12-28 | 680 | 699 | 678 | 688 | 10,000 | 688 |
| 2009-12-25 | 678 | 684 | 678 | 678 | 6,200 | 678 |
| 2009-12-24 | 672 | 679 | 672 | 678 | 4,900 | 678 |
| 2009-12-22 | 684 | 688 | 670 | 670 | 28,200 | 670 |
| 2009-12-21 | 690 | 690 | 684 | 684 | 3,700 | 684 |
| 2009-12-18 | 705 | 705 | 693 | 693 | 7,400 | 693 |
| 2009-12-17 | 706 | 707 | 705 | 705 | 13,800 | 705 |
| 2009-12-16 | 701 | 714 | 699 | 705 | 18,100 | 705 |
| 2009-12-15 | 706 | 726 | 706 | 706 | 36,000 | 706 |
| 2009-12-14 | 700 | 706 | 700 | 706 | 15,300 | 706 |
| 2009-12-11 | 693 | 700 | 686 | 700 | 21,100 | 700 |
| 2009-12-10 | 700 | 703 | 690 | 690 | 12,700 | 690 |
| 2009-12-09 | 689 | 700 | 686 | 699 | 10,600 | 699 |
| 2009-12-08 | 690 | 690 | 681 | 690 | 8,400 | 690 |
| 2009-12-07 | 690 | 690 | 664 | 688 | 16,300 | 688 |
| 2009-12-04 | 692 | 696 | 685 | 687 | 4,900 | 687 |
| 2009-12-03 | 687 | 690 | 681 | 690 | 11,200 | 690 |
| 2009-12-02 | 663 | 684 | 663 | 678 | 9,200 | 678 |
| 2009-12-01 | 684 | 689 | 661 | 672 | 26,300 | 672 |
| 2009-11-30 | 675 | 681 | 675 | 681 | 11,400 | 681 |
| 2009-11-27 | 673 | 678 | 673 | 674 | 8,800 | 674 |
| 2009-11-26 | 661 | 679 | 661 | 673 | 7,300 | 673 |
| 2009-11-25 | 663 | 665 | 660 | 661 | 7,400 | 661 |
| 2009-11-24 | 677 | 677 | 663 | 664 | 8,800 | 664 |
| 2009-11-20 | 670 | 679 | 670 | 679 | 3,300 | 679 |
| 2009-11-19 | 680 | 681 | 674 | 677 | 4,300 | 677 |
| 2009-11-18 | 680 | 683 | 676 | 676 | 6,800 | 676 |
| 2009-11-17 | 679 | 682 | 671 | 674 | 16,100 | 674 |
| 2009-11-16 | 675 | 678 | 675 | 677 | 18,300 | 677 |
| 2009-11-13 | 679 | 679 | 674 | 675 | 4,700 | 675 |
| 2009-11-12 | 674 | 676 | 674 | 674 | 17,900 | 674 |
| 2009-11-11 | 677 | 679 | 674 | 674 | 3,000 | 674 |
| 2009-11-10 | 680 | 681 | 676 | 676 | 15,700 | 676 |
| 2009-11-09 | 666 | 688 | 662 | 677 | 23,700 | 677 |
| 2009-11-06 | 674 | 674 | 660 | 667 | 7,300 | 667 |
| 2009-11-05 | 684 | 684 | 652 | 673 | 10,400 | 673 |
| 2009-11-04 | 681 | 682 | 680 | 681 | 5,100 | 681 |
| 2009-11-02 | 680 | 686 | 680 | 685 | 9,000 | 685 |
| 2009-10-30 | 689 | 694 | 685 | 685 | 7,800 | 685 |
| 2009-10-29 | 685 | 696 | 683 | 688 | 12,700 | 688 |
| 2009-10-28 | 703 | 705 | 682 | 696 | 6,500 | 696 |
| 2009-10-27 | 703 | 706 | 680 | 702 | 15,200 | 702 |
| 2009-10-26 | 693 | 712 | 693 | 703 | 15,900 | 703 |
| 2009-10-23 | 714 | 714 | 673 | 693 | 27,900 | 693 |
| 2009-10-22 | 706 | 713 | 701 | 712 | 7,000 | 712 |
| 2009-10-21 | 711 | 714 | 711 | 714 | 6,300 | 714 |
| 2009-10-20 | 710 | 711 | 709 | 711 | 6,700 | 711 |
| 2009-10-19 | 707 | 710 | 707 | 709 | 11,800 | 709 |
| 2009-10-16 | 706 | 707 | 705 | 707 | 8,600 | 707 |
| 2009-10-15 | 702 | 706 | 702 | 705 | 12,400 | 705 |
| 2009-10-14 | 702 | 702 | 701 | 702 | 11,900 | 702 |
| 2009-10-13 | 700 | 702 | 700 | 701 | 12,100 | 701 |
| 2009-10-09 | 694 | 700 | 685 | 700 | 7,700 | 700 |
| 2009-10-08 | 695 | 700 | 686 | 689 | 9,500 | 689 |
| 2009-10-07 | 689 | 694 | 683 | 693 | 3,500 | 693 |
| 2009-10-06 | 690 | 698 | 656 | 689 | 8,900 | 689 |
| 2009-10-05 | 693 | 698 | 689 | 690 | 8,400 | 690 |
| 2009-10-02 | 691 | 691 | 688 | 690 | 6,700 | 690 |
| 2009-10-01 | 696 | 696 | 692 | 695 | 6,700 | 695 |
| 2009-09-30 | 690 | 698 | 690 | 696 | 8,500 | 696 |
| 2009-09-29 | 692 | 698 | 690 | 698 | 5,000 | 698 |
| 2009-09-28 | 698 | 699 | 689 | 698 | 8,600 | 698 |
| 2009-09-25 | 700 | 700 | 690 | 692 | 19,000 | 692 |
| 2009-09-24 | 695 | 702 | 694 | 700 | 13,800 | 700 |
| 2009-09-18 | 699 | 699 | 691 | 695 | 12,300 | 695 |
| 2009-09-17 | 696 | 699 | 695 | 699 | 5,600 | 699 |
| 2009-09-16 | 696 | 699 | 695 | 695 | 8,200 | 695 |
| 2009-09-15 | 696 | 696 | 695 | 695 | 4,300 | 695 |
| 2009-09-14 | 694 | 695 | 694 | 695 | 9,800 | 695 |
| 2009-09-11 | 705 | 705 | 691 | 694 | 20,000 | 694 |
| 2009-09-10 | 699 | 704 | 697 | 701 | 6,800 | 701 |
| 2009-09-09 | 690 | 698 | 690 | 694 | 7,800 | 694 |
| 2009-09-08 | 696 | 699 | 696 | 699 | 2,100 | 699 |
| 2009-09-07 | 699 | 699 | 691 | 692 | 3,500 | 692 |
| 2009-09-04 | 692 | 695 | 692 | 692 | 8,500 | 692 |
| 2009-09-03 | 695 | 700 | 692 | 698 | 9,300 | 698 |
| 2009-09-02 | 700 | 704 | 694 | 698 | 13,900 | 698 |
| 2009-09-01 | 706 | 708 | 702 | 708 | 5,400 | 708 |
| 2009-08-31 | 704 | 708 | 700 | 705 | 10,300 | 705 |
| 2009-08-28 | 703 | 707 | 701 | 705 | 4,700 | 705 |
| 2009-08-27 | 718 | 718 | 705 | 710 | 7,000 | 710 |
| 2009-08-26 | 712 | 720 | 711 | 718 | 18,400 | 718 |
| 2009-08-25 | 709 | 714 | 709 | 711 | 8,900 | 711 |
| 2009-08-24 | 710 | 715 | 707 | 714 | 9,700 | 714 |
| 2009-08-21 | 712 | 712 | 700 | 704 | 9,100 | 704 |
| 2009-08-20 | 709 | 713 | 701 | 712 | 8,500 | 712 |
| 2009-08-19 | 702 | 706 | 701 | 701 | 3,500 | 701 |
| 2009-08-18 | 705 | 708 | 702 | 703 | 5,400 | 703 |
| 2009-08-17 | 721 | 722 | 701 | 708 | 13,000 | 708 |
| 2009-08-14 | 717 | 725 | 716 | 721 | 19,700 | 721 |
| 2009-08-13 | 706 | 718 | 705 | 716 | 9,300 | 716 |
| 2009-08-12 | 703 | 706 | 703 | 703 | 11,400 | 703 |
| 2009-08-11 | 700 | 706 | 699 | 703 | 9,300 | 703 |
| 2009-08-10 | 699 | 700 | 692 | 699 | 7,400 | 699 |
| 2009-08-07 | 699 | 700 | 696 | 700 | 8,100 | 700 |
| 2009-08-06 | 699 | 700 | 698 | 700 | 7,800 | 700 |
| 2009-08-05 | 719 | 720 | 691 | 699 | 10,700 | 699 |
| 2009-08-04 | 721 | 722 | 712 | 714 | 10,500 | 714 |
| 2009-08-03 | 727 | 730 | 725 | 728 | 4,600 | 728 |
| 2009-07-31 | 731 | 735 | 727 | 728 | 8,900 | 728 |
| 2009-07-30 | 724 | 733 | 723 | 728 | 7,000 | 728 |
| 2009-07-29 | 721 | 734 | 721 | 734 | 3,300 | 734 |
| 2009-07-28 | 739 | 739 | 727 | 728 | 2,400 | 728 |
| 2009-07-27 | 739 | 742 | 735 | 739 | 10,000 | 739 |
| 2009-07-24 | 733 | 738 | 733 | 738 | 9,100 | 738 |
| 2009-07-23 | 733 | 738 | 724 | 733 | 22,800 | 733 |
| 2009-07-22 | 710 | 735 | 670 | 729 | 38,700 | 729 |
| 2009-07-21 | 704 | 710 | 704 | 709 | 8,500 | 709 |
| 2009-07-17 | 705 | 706 | 703 | 704 | 4,900 | 704 |
| 2009-07-16 | 704 | 720 | 704 | 704 | 11,500 | 704 |
| 2009-07-15 | 705 | 707 | 704 | 704 | 10,500 | 704 |
| 2009-07-14 | 704 | 709 | 704 | 704 | 14,900 | 704 |
| 2009-07-13 | 712 | 712 | 704 | 704 | 18,900 | 704 |
| 2009-07-10 | 705 | 713 | 704 | 704 | 11,900 | 704 |
| 2009-07-09 | 710 | 715 | 697 | 701 | 12,800 | 701 |
| 2009-07-08 | 712 | 715 | 701 | 702 | 16,800 | 702 |
| 2009-07-07 | 718 | 750 | 711 | 711 | 96,600 | 711 |
| 2009-07-06 | 698 | 700 | 691 | 691 | 14,300 | 691 |
| 2009-07-03 | 701 | 703 | 697 | 697 | 21,000 | 697 |
| 2009-07-02 | 722 | 725 | 707 | 710 | 17,800 | 710 |
| 2009-07-01 | 726 | 731 | 723 | 724 | 11,000 | 724 |
| 2009-06-30 | 735 | 735 | 726 | 729 | 8,900 | 729 |
| 2009-06-29 | 735 | 736 | 727 | 728 | 9,600 | 728 |
| 2009-06-26 | 731 | 735 | 731 | 733 | 9,400 | 733 |
| 2009-06-25 | 723 | 734 | 722 | 731 | 11,900 | 731 |
| 2009-06-24 | 722 | 734 | 721 | 727 | 15,600 | 727 |
| 2009-06-23 | 730 | 731 | 722 | 723 | 15,400 | 723 |
| 2009-06-22 | 730 | 738 | 729 | 731 | 18,100 | 731 |
| 2009-06-19 | 740 | 740 | 732 | 732 | 14,900 | 732 |
| 2009-06-18 | 750 | 750 | 738 | 739 | 10,600 | 739 |
| 2009-06-17 | 745 | 752 | 743 | 751 | 43,700 | 751 |
| 2009-06-16 | 736 | 736 | 726 | 733 | 78,900 | 733 |
| 2009-06-15 | 758 | 758 | 750 | 754 | 119,300 | 754 |
| 2009-06-12 | 756 | 758 | 755 | 757 | 62,400 | 757 |
| 2009-06-11 | 756 | 757 | 754 | 756 | 16,200 | 756 |
| 2009-06-10 | 757 | 757 | 750 | 756 | 19,800 | 756 |
| 2009-06-09 | 759 | 759 | 752 | 753 | 16,500 | 753 |
| 2009-06-08 | 757 | 758 | 755 | 755 | 14,900 | 755 |
| 2009-06-05 | 760 | 760 | 754 | 757 | 17,800 | 757 |
| 2009-06-04 | 761 | 761 | 758 | 761 | 9,100 | 761 |
| 2009-06-03 | 764 | 764 | 756 | 756 | 17,800 | 756 |
| 2009-06-02 | 761 | 763 | 757 | 760 | 11,100 | 760 |
| 2009-06-01 | 759 | 759 | 753 | 753 | 13,400 | 753 |
| 2009-05-29 | 755 | 755 | 747 | 750 | 10,000 | 750 |
| 2009-05-28 | 745 | 754 | 744 | 753 | 5,400 | 753 |
| 2009-05-27 | 750 | 754 | 748 | 748 | 12,400 | 748 |
| 2009-05-26 | 741 | 750 | 740 | 749 | 13,800 | 749 |
| 2009-05-25 | 738 | 747 | 738 | 741 | 7,700 | 741 |
| 2009-05-22 | 733 | 736 | 730 | 730 | 4,300 | 730 |
| 2009-05-21 | 737 | 737 | 733 | 734 | 3,800 | 734 |
| 2009-05-20 | 728 | 737 | 727 | 736 | 5,500 | 736 |
| 2009-05-19 | 734 | 737 | 712 | 724 | 10,100 | 724 |
| 2009-05-18 | 737 | 746 | 720 | 724 | 17,300 | 724 |
| 2009-05-15 | 731 | 737 | 730 | 735 | 4,400 | 735 |
| 2009-05-14 | 745 | 748 | 730 | 730 | 9,200 | 730 |
| 2009-05-13 | 739 | 750 | 739 | 745 | 3,800 | 745 |
| 2009-05-12 | 728 | 739 | 728 | 730 | 16,600 | 730 |
| 2009-05-11 | 735 | 739 | 728 | 728 | 5,800 | 728 |
| 2009-05-08 | 748 | 748 | 725 | 740 | 11,500 | 740 |
| 2009-05-07 | 750 | 770 | 740 | 741 | 20,000 | 741 |
| 2009-05-01 | 708 | 708 | 685 | 685 | 9,800 | 685 |
| 2009-04-30 | 682 | 704 | 681 | 701 | 10,700 | 701 |
| 2009-04-28 | 700 | 700 | 682 | 682 | 8,300 | 682 |
| 2009-04-27 | 693 | 693 | 690 | 690 | 5,000 | 690 |
| 2009-04-24 | 700 | 700 | 693 | 693 | 11,900 | 693 |
| 2009-04-23 | 714 | 714 | 690 | 696 | 18,500 | 696 |
| 2009-04-22 | 714 | 716 | 704 | 705 | 8,200 | 705 |
| 2009-04-21 | 745 | 752 | 706 | 715 | 20,500 | 715 |
| 2009-04-20 | 739 | 750 | 739 | 745 | 11,700 | 745 |
| 2009-04-17 | 740 | 743 | 739 | 739 | 2,500 | 739 |
| 2009-04-16 | 740 | 754 | 734 | 739 | 18,500 | 739 |
| 2009-04-15 | 733 | 738 | 733 | 734 | 18,400 | 734 |
| 2009-04-14 | 733 | 740 | 730 | 733 | 9,000 | 733 |
| 2009-04-13 | 713 | 730 | 713 | 730 | 5,700 | 730 |
| 2009-04-10 | 719 | 719 | 701 | 704 | 4,400 | 704 |
| 2009-04-09 | 701 | 709 | 700 | 709 | 5,200 | 709 |
| 2009-04-08 | 711 | 712 | 700 | 701 | 7,800 | 701 |
| 2009-04-07 | 726 | 726 | 712 | 713 | 8,600 | 713 |
| 2009-04-06 | 738 | 738 | 725 | 726 | 6,600 | 726 |
| 2009-04-03 | 740 | 740 | 731 | 738 | 5,200 | 738 |
| 2009-04-02 | 746 | 746 | 736 | 740 | 6,900 | 740 |
| 2009-04-01 | 750 | 750 | 740 | 746 | 6,300 | 746 |
| 2009-03-31 | 774 | 783 | 750 | 750 | 12,600 | 750 |
| 2009-03-30 | 797 | 797 | 784 | 784 | 7,300 | 784 |
| 2009-03-27 | 800 | 809 | 785 | 797 | 14,600 | 797 |
| 2009-03-26 | 800 | 805 | 795 | 800 | 33,800 | 800 |
| 2009-03-25 | 793 | 800 | 785 | 800 | 13,600 | 800 |
| 2009-03-24 | 798 | 798 | 784 | 793 | 13,300 | 793 |
| 2009-03-23 | 772 | 800 | 772 | 800 | 11,000 | 800 |
| 2009-03-19 | 772 | 772 | 769 | 771 | 6,600 | 771 |
| 2009-03-18 | 767 | 772 | 766 | 769 | 8,600 | 769 |
| 2009-03-17 | 752 | 768 | 751 | 766 | 14,400 | 766 |
| 2009-03-16 | 745 | 797 | 744 | 751 | 12,400 | 751 |
| 2009-03-13 | 730 | 746 | 730 | 738 | 26,500 | 738 |
| 2009-03-12 | 724 | 741 | 722 | 730 | 6,300 | 730 |
| 2009-03-11 | 715 | 723 | 711 | 720 | 5,600 | 720 |
| 2009-03-10 | 700 | 713 | 700 | 708 | 2,700 | 708 |
| 2009-03-09 | 695 | 714 | 695 | 706 | 5,100 | 706 |
| 2009-03-06 | 690 | 718 | 690 | 715 | 7,200 | 715 |
| 2009-03-05 | 695 | 723 | 694 | 720 | 12,200 | 720 |
| 2009-03-04 | 678 | 694 | 678 | 690 | 7,500 | 690 |
| 2009-03-03 | 700 | 702 | 698 | 698 | 1,800 | 698 |
| 2009-03-02 | 704 | 717 | 704 | 708 | 4,800 | 708 |
| 2009-02-27 | 708 | 708 | 701 | 704 | 4,800 | 704 |
| 2009-02-26 | 688 | 698 | 688 | 688 | 4,400 | 688 |
| 2009-02-25 | 710 | 710 | 680 | 687 | 3,300 | 687 |
| 2009-02-24 | 684 | 716 | 684 | 695 | 4,300 | 695 |
| 2009-02-23 | 710 | 719 | 710 | 719 | 4,500 | 719 |
| 2009-02-20 | 750 | 760 | 750 | 750 | 4,700 | 750 |
| 2009-02-19 | 724 | 750 | 712 | 750 | 8,100 | 750 |
| 2009-02-18 | 698 | 725 | 698 | 725 | 15,400 | 725 |
| 2009-02-17 | 696 | 702 | 696 | 698 | 8,800 | 698 |
| 2009-02-16 | 683 | 697 | 681 | 696 | 5,600 | 696 |
| 2009-02-13 | 666 | 675 | 666 | 674 | 6,600 | 674 |
| 2009-02-12 | 658 | 670 | 658 | 666 | 4,200 | 666 |
| 2009-02-10 | 686 | 686 | 656 | 656 | 6,100 | 656 |
| 2009-02-09 | 688 | 718 | 688 | 696 | 2,000 | 696 |
| 2009-02-06 | 713 | 720 | 695 | 698 | 3,800 | 698 |
| 2009-02-05 | 714 | 723 | 691 | 723 | 4,400 | 723 |
| 2009-02-04 | 690 | 704 | 660 | 704 | 8,500 | 704 |
| 2009-02-03 | 707 | 710 | 700 | 706 | 8,500 | 706 |
| 2009-02-02 | 750 | 760 | 706 | 707 | 8,000 | 707 |
| 2009-01-30 | 763 | 786 | 760 | 760 | 11,100 | 760 |
| 2009-01-29 | 750 | 786 | 747 | 786 | 14,500 | 786 |
| 2009-01-28 | 739 | 753 | 739 | 750 | 9,500 | 750 |
| 2009-01-27 | 757 | 757 | 739 | 739 | 14,100 | 739 |
| 2009-01-26 | 730 | 747 | 730 | 739 | 4,900 | 739 |
| 2009-01-23 | 733 | 742 | 722 | 730 | 3,000 | 730 |
| 2009-01-22 | 727 | 735 | 721 | 733 | 4,100 | 733 |
| 2009-01-21 | 764 | 779 | 706 | 706 | 12,100 | 706 |
| 2009-01-20 | 753 | 774 | 753 | 774 | 1,800 | 774 |
| 2009-01-19 | 780 | 785 | 773 | 774 | 4,500 | 774 |
| 2009-01-16 | 750 | 772 | 746 | 772 | 6,000 | 772 |
| 2009-01-15 | 774 | 775 | 756 | 760 | 15,200 | 760 |
| 2009-01-14 | 776 | 778 | 774 | 774 | 9,600 | 774 |
| 2009-01-13 | 777 | 777 | 776 | 776 | 14,300 | 776 |
| 2009-01-09 | 814 | 814 | 776 | 776 | 6,000 | 776 |
| 2009-01-08 | 820 | 820 | 778 | 793 | 7,800 | 793 |
| 2009-01-07 | 804 | 840 | 804 | 833 | 14,300 | 833 |
| 2009-01-06 | 815 | 815 | 770 | 779 | 19,400 | 779 |
| 2009-01-05 | 806 | 815 | 800 | 800 | 1,800 | 800 |
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
