7962 (株)キングジム の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305575645555565,600556
2010-12-295525625525624,400562
2010-12-2855355854755113,800551
2010-12-2756156455556222,200562
2010-12-245695695635649,700564
2010-12-225645685635659,100565
2010-12-2157057256556915,600569
2010-12-205705705665709,400570
2010-12-175715735685708,600570
2010-12-1656557356557217,600572
2010-12-1557057757057730,900577
2010-12-1457557757357618,500576
2010-12-1357457557357523,900575
2010-12-1057657657257335,800573
2010-12-095775785725746,800574
2010-12-0857857957057713,500577
2010-12-0758258257457810,200578
2010-12-065875875785788,500578
2010-12-0358758757958219,200582
2010-12-025855855835834,900583
2010-12-015705705675684,900568
2010-11-305815815615709,800570
2010-11-295825855815819,700581
2010-11-265855865825826,000582
2010-11-255725825715755,400575
2010-11-245725815705765,500576
2010-11-225735735715734,700573
2010-11-195805855735737,700573
2010-11-185595765585764,200576
2010-11-175535685515595,200559
2010-11-165715725575667,800566
2010-11-1558858957157323,200573
2010-11-1259159358658810,100588
2010-11-115805905805868,300586
2010-11-105675885675837,300583
2010-11-095765785745772,400577
2010-11-085685765675757,400575
2010-11-0553656753656613,400566
2010-11-045215345215275,200527
2010-11-025245255215215,400521
2010-11-0154154152452810,700528
2010-10-2954054152152111,900521
2010-10-2855055054154125,600541
2010-10-275585595505527,100552
2010-10-265695695555579,000557
2010-10-255605635545557,500555
2010-10-225555615555615,600561
2010-10-215625625545547,900554
2010-10-2059059056056314,500563
2010-10-195915975905904,700590
2010-10-1859060159059110,800591
2010-10-1559559659359317,300593
2010-10-1460060559459515,900595
2010-10-1362862860060024,300600
2010-10-1264264262962918,900629
2010-10-086356466356406,400640
2010-10-076296456296436,600643
2010-10-066306336306313,100631
2010-10-056306376286329,000632
2010-10-046406406306305,900630
2010-10-016416416366366,100636
2010-09-306596626416416,800641
2010-09-2965666065065914,400659
2010-09-2864865364865310,000653
2010-09-2764064863964811,800648
2010-09-2464964963963918,200639
2010-09-226436466396396,400639
2010-09-216496496436435,000643
2010-09-176476496446447,700644
2010-09-166476526466473,800647
2010-09-1564465364364512,800645
2010-09-1464664664264410,600644
2010-09-1365165364564623,000646
2010-09-1065265664865029,000650
2010-09-0966066064964910,000649
2010-09-0865765964665011,900650
2010-09-076656696606605,300660
2010-09-0666066665866614,200666
2010-09-036606606596603,200660
2010-09-026626626586597,400659
2010-09-016626626606608,100660
2010-08-316796836626628,500662
2010-08-3069770567668910,600689
2010-08-276876936866938,400693
2010-08-266886886826876,600687
2010-08-256726786676783,000678
2010-08-246716786616785,100678
2010-08-236836836746805,500680
2010-08-206846926836833,100683
2010-08-196896976886976,600697
2010-08-186856886766883,700688
2010-08-176836836786786,300678
2010-08-1668068868068311,200683
2010-08-136766806756804,000680
2010-08-126736786736759,200675
2010-08-116786786716739,900673
2010-08-106816826786784,200678
2010-08-096816896816853,800685
2010-08-066816936816894,200689
2010-08-056826906796904,100690
2010-08-046816896816845,900684
2010-08-036847016816916,800691
2010-08-026786816776773,400677
2010-07-3068968967667711,100677
2010-07-297047046906905,300690
2010-07-287027057027055,400705
2010-07-277007037007023,400702
2010-07-267107106996995,600699
2010-07-2369870269369710,300697
2010-07-226806976806929,100692
2010-07-216836866806805,400680
2010-07-206886896816823,900682
2010-07-167077076896915,600691
2010-07-157077087077076,600707
2010-07-147017097017078,200707
2010-07-137107107017019,300701
2010-07-127027037017013,900701
2010-07-096947046907016,200701
2010-07-086846916836908,200690
2010-07-076826846826844,300684
2010-07-066826876816874,800687
2010-07-056836856826824,000682
2010-07-026856866826825,500682
2010-07-016866886856875,100687
2010-06-306906936866938,500693
2010-06-296866946866937,000693
2010-06-286896926876885,000688
2010-06-2569169369069320,300693
2010-06-246906916896904,500690
2010-06-2370270268369321,400693
2010-06-227077087057076,100707
2010-06-2171071270770816,400708
2010-06-1870771070670810,500708
2010-06-1771271270670919,400709
2010-06-1671271771071484,500714
2010-06-1572973171972396,200723
2010-06-1473073272872935,200729
2010-06-1172472772372529,800725
2010-06-1072472672372318,300723
2010-06-097257257237256,200725
2010-06-0872572572272410,900724
2010-06-077247267237238,700723
2010-06-047257277237278,400727
2010-06-037277277217259,100725
2010-06-027207287207244,600724
2010-06-017237287217264,700726
2010-05-3172772972372710,700727
2010-05-2872472972072618,300726
2010-05-2772472472172311,300723
2010-05-2671872570972415,100724
2010-05-2569571669570914,800709
2010-05-2469370869369615,000696
2010-05-2169970169069117,600691
2010-05-207017047017036,600703
2010-05-197047067007019,900701
2010-05-187127177057069,200706
2010-05-1773073271071022,500710
2010-05-1473073573073015,800730
2010-05-137307317287309,400730
2010-05-127207297197258,800725
2010-05-117247247177187,200718
2010-05-1070571770471614,100716
2010-05-0771171170170517,800705
2010-05-0672872871572012,100720
2010-04-307327337307317,400731
2010-04-2873073171972320,300723
2010-04-2773573673273312,300733
2010-04-2673073872973831,200738
2010-04-237177247177245,500724
2010-04-227207237177195,900719
2010-04-2171872971572816,100728
2010-04-207117237117181,900718
2010-04-197207297117117,100711
2010-04-1672872872072014,700720
2010-04-1572572972572710,300727
2010-04-147247257237259,900725
2010-04-1372572572272311,000723
2010-04-1271972571972222,100722
2010-04-0970771970671911,700719
2010-04-087117147067067,200706
2010-04-077087117067099,800709
2010-04-0671071469869824,700698
2010-04-057157157087097,900709
2010-04-0270871170870910,000709
2010-04-017087127077078,400707
2010-03-3171772370870817,700708
2010-03-3071571570571316,500713
2010-03-2972072570370415,200704
2010-03-2672072070671927,900719
2010-03-2570771970370413,200704
2010-03-2471971970070614,500706
2010-03-237177197157151,800715
2010-03-197047197047166,000716
2010-03-187187187037123,100712
2010-03-177107107027096,700709
2010-03-1671771970270717,300707
2010-03-157167217167178,700717
2010-03-1271371370871338,000713
2010-03-117107106867088,800708
2010-03-1070871270070012,300700
2010-03-097017087017075,500707
2010-03-0870070869470611,400706
2010-03-056877006786975,700697
2010-03-047007006776775,600677
2010-03-036946986946954,200695
2010-03-026906996906936,100693
2010-03-016876946876906,100690
2010-02-2669069068568613,200686
2010-02-256816816756802,500680
2010-02-246906906736814,800681
2010-02-237007006866922,100692
2010-02-2269370069370011,800700
2010-02-196836886836835,900683
2010-02-186836906836839,200683
2010-02-176766836716839,000683
2010-02-166686716686705,700670
2010-02-156636736636686,800668
2010-02-126606636606625,600662
2010-02-1066867265065515,700655
2010-02-096756806716714,300671
2010-02-086776796766774,900677
2010-02-056826866766805,400680
2010-02-046876946866925,800692
2010-02-036786826776774,500677
2010-02-0266067966067511,000675
2010-02-016736746696739,500673
2010-01-296906936736736,000673
2010-01-287007006916975,100697
2010-01-2769670069169111,100691
2010-01-2668570768569110,500691
2010-01-256896896796855,000685
2010-01-226806876756829,700682
2010-01-216777076776979,400697
2010-01-206907056866874,900687
2010-01-197017016966965,300696
2010-01-186997026986997,600699
2010-01-1569770069769812,700698
2010-01-146846986846975,500697
2010-01-136846906836838,700683
2010-01-1268568968368317,200683
2010-01-0867468367068314,300683
2010-01-076706756696737,000673
2010-01-066766766716728,100672
2010-01-056826856746743,700674
2010-01-046907006816814,600681

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