7962 (株)キングジムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	568	570	563	566	2,600	566
2011-12-29	571	571	558	558	2,100	558
2011-12-28	565	570	561	561	4,200	561
2011-12-27	562	565	562	565	1,800	565
2011-12-26	560	565	559	562	5,700	562
2011-12-22	550	558	550	558	3,200	558
2011-12-21	553	558	547	553	9,900	553
2011-12-20	550	553	550	553	1,400	553
2011-12-19	551	552	547	547	5,600	547
2011-12-16	552	558	551	551	17,100	551
2011-12-15	562	568	550	551	10,900	551
2011-12-14	584	584	565	566	10,000	566
2011-12-13	580	583	578	582	18,200	582
2011-12-12	575	583	573	580	6,300	580
2011-12-09	569	572	564	572	26,400	572
2011-12-08	570	570	565	566	3,200	566
2011-12-07	562	570	560	565	6,300	565
2011-12-06	572	575	561	561	5,100	561
2011-12-05	590	590	566	575	4,400	575
2011-12-02	579	585	577	580	4,000	580
2011-12-01	581	582	577	579	4,200	579
2011-11-30	589	589	575	578	3,200	578
2011-11-29	570	590	570	590	6,600	590
2011-11-28	576	580	557	561	5,900	561
2011-11-25	586	588	579	579	9,100	579
2011-11-24	579	579	574	579	5,800	579
2011-11-22	577	581	577	579	4,200	579
2011-11-21	579	579	574	577	1,300	577
2011-11-18	578	582	569	572	6,900	572
2011-11-17	574	579	571	577	5,100	577
2011-11-16	577	577	574	574	10,000	574
2011-11-15	577	579	577	577	4,200	577
2011-11-14	576	577	576	577	7,000	577
2011-11-11	563	576	563	576	6,300	576
2011-11-10	567	573	560	573	4,600	573
2011-11-09	572	573	568	573	3,600	573
2011-11-08	555	572	555	568	6,500	568
2011-11-07	562	563	551	563	9,500	563
2011-11-04	547	558	545	558	12,700	558
2011-11-02	550	550	536	543	12,700	543
2011-11-01	560	565	555	555	2,800	555
2011-10-31	579	579	560	560	6,300	560
2011-10-28	575	580	558	573	13,400	573
2011-10-27	563	570	561	570	4,000	570
2011-10-26	571	571	562	565	6,400	565
2011-10-25	567	571	560	571	6,500	571
2011-10-24	560	566	558	566	3,500	566
2011-10-21	551	555	547	548	1,700	548
2011-10-20	553	553	547	547	2,700	547
2011-10-19	570	570	555	556	4,800	556
2011-10-18	570	572	557	560	14,900	560
2011-10-17	561	570	556	570	5,000	570
2011-10-14	560	570	550	551	5,800	551
2011-10-13	576	577	560	567	4,100	567
2011-10-12	574	574	562	566	24,500	566
2011-10-11	563	574	560	574	8,100	574
2011-10-07	550	562	550	559	6,000	559
2011-10-06	542	549	542	549	5,600	549
2011-10-05	565	565	532	532	18,600	532
2011-10-04	571	573	564	564	5,400	564
2011-10-03	595	595	566	581	9,900	581
2011-09-30	610	610	601	608	9,100	608
2011-09-29	601	610	590	610	14,800	610
2011-09-28	587	600	587	600	21,000	600
2011-09-27	570	580	568	580	15,000	580
2011-09-26	579	579	564	569	12,400	569
2011-09-22	557	559	540	559	6,100	559
2011-09-21	565	571	563	566	7,000	566
2011-09-20	562	562	555	555	2,900	555
2011-09-16	557	569	556	569	10,600	569
2011-09-15	559	559	550	558	10,800	558
2011-09-14	560	563	557	559	6,500	559
2011-09-13	550	560	546	560	6,100	560
2011-09-12	555	555	540	546	19,500	546
2011-09-09	565	565	550	555	38,900	555
2011-09-08	553	555	552	555	5,900	555
2011-09-07	549	550	540	548	8,300	548
2011-09-06	533	540	533	540	5,800	540
2011-09-05	545	545	531	532	7,100	532
2011-09-02	549	549	542	545	7,800	545
2011-09-01	548	556	545	548	8,900	548
2011-08-31	545	545	540	545	11,300	545
2011-08-30	543	546	542	546	12,800	546
2011-08-29	537	538	529	537	8,500	537
2011-08-26	532	532	525	529	14,100	529
2011-08-25	533	534	512	525	39,900	525
2011-08-24	580	580	533	533	24,600	533
2011-08-23	595	595	572	575	10,200	575
2011-08-22	575	595	575	575	6,400	575
2011-08-19	570	582	566	572	11,200	572
2011-08-18	566	580	566	576	4,700	576
2011-08-17	568	568	565	566	2,700	566
2011-08-16	560	573	560	566	5,900	566
2011-08-15	569	583	561	562	9,900	562
2011-08-12	572	577	554	569	26,900	569
2011-08-11	560	569	558	569	7,700	569
2011-08-10	564	564	556	562	8,000	562
2011-08-09	560	563	548	552	14,800	552
2011-08-08	570	574	565	567	11,600	567
2011-08-05	586	589	578	579	17,300	579
2011-08-04	608	608	595	595	16,200	595
2011-08-03	605	605	599	599	6,400	599
2011-08-02	608	608	606	608	2,800	608
2011-08-01	606	609	606	608	4,100	608
2011-07-29	623	623	610	610	4,400	610
2011-07-28	622	623	613	615	5,700	615
2011-07-27	631	631	624	624	5,400	624
2011-07-26	635	635	630	632	9,300	632
2011-07-25	630	633	626	633	9,100	633
2011-07-22	627	634	627	633	8,300	633
2011-07-21	625	630	625	626	2,700	626
2011-07-20	630	632	627	629	4,100	629
2011-07-19	626	630	623	630	9,400	630
2011-07-15	622	627	622	626	5,600	626
2011-07-14	626	628	622	622	3,700	622
2011-07-13	629	633	626	631	6,900	631
2011-07-12	628	633	628	633	18,200	633
2011-07-11	625	628	624	628	5,800	628
2011-07-08	622	628	622	625	5,800	625
2011-07-07	621	625	621	621	14,400	621
2011-07-06	621	628	621	628	6,500	628
2011-07-05	628	629	625	626	4,100	626
2011-07-04	630	630	626	628	5,400	628
2011-07-01	629	630	623	628	9,900	628
2011-06-30	622	625	621	625	7,200	625
2011-06-29	616	622	615	622	5,500	622
2011-06-28	621	621	611	616	11,000	616
2011-06-27	628	630	622	622	30,600	622
2011-06-24	628	628	624	628	7,800	628
2011-06-23	625	628	620	621	7,000	621
2011-06-22	617	629	617	628	14,700	628
2011-06-21	609	615	609	615	9,600	615
2011-06-20	603	624	603	609	12,900	609
2011-06-17	622	623	603	603	19,200	603
2011-06-16	623	631	621	623	98,300	623
2011-06-15	650	651	619	621	177,400	621
2011-06-14	650	654	650	652	35,700	652
2011-06-13	646	650	646	650	21,000	650
2011-06-10	640	648	638	646	35,800	646
2011-06-09	640	640	636	639	9,100	639
2011-06-08	639	639	636	636	7,300	636
2011-06-07	638	638	636	637	8,400	637
2011-06-06	636	638	634	638	11,400	638
2011-06-03	637	637	631	631	17,300	631
2011-06-02	637	637	633	636	7,600	636
2011-06-01	636	638	633	638	8,100	638
2011-05-31	630	636	630	630	13,500	630
2011-05-30	626	628	626	628	4,700	628
2011-05-27	627	630	625	625	9,700	625
2011-05-26	629	629	625	628	10,900	628
2011-05-25	619	628	619	628	5,500	628
2011-05-24	627	629	610	625	9,200	625
2011-05-23	629	629	621	625	3,800	625
2011-05-20	620	624	620	621	4,300	621
2011-05-19	622	623	618	618	11,600	618
2011-05-18	618	622	618	621	4,900	621
2011-05-17	627	627	618	618	5,900	618
2011-05-16	630	630	627	627	10,100	627
2011-05-13	634	635	630	630	10,000	630
2011-05-12	638	639	634	634	21,200	634
2011-05-11	639	639	637	638	7,200	638
2011-05-10	638	639	636	639	4,000	639
2011-05-09	640	640	633	639	6,300	639
2011-05-06	634	640	634	636	8,100	636
2011-05-02	634	638	634	634	9,200	634
2011-04-28	633	634	629	634	4,500	634
2011-04-27	621	633	621	633	6,300	633
2011-04-26	629	629	621	622	9,700	622
2011-04-25	625	629	625	629	3,500	629
2011-04-22	629	630	621	629	5,100	629
2011-04-21	629	633	629	629	5,100	629
2011-04-20	629	632	629	629	4,300	629
2011-04-19	628	630	628	628	11,100	628
2011-04-18	629	631	628	628	8,100	628
2011-04-15	629	632	628	628	26,100	628
2011-04-14	620	628	619	628	8,500	628
2011-04-13	615	623	615	618	9,700	618
2011-04-12	609	618	609	613	10,100	613
2011-04-11	596	610	596	609	4,500	609
2011-04-08	587	609	583	598	8,500	598
2011-04-07	582	592	582	587	17,300	587
2011-04-06	605	605	601	601	4,100	601
2011-04-05	617	617	605	607	5,900	607
2011-04-04	616	638	614	621	7,200	621
2011-04-01	634	638	616	616	6,600	616
2011-03-31	636	638	628	638	9,200	638
2011-03-30	618	636	616	636	17,600	636
2011-03-29	599	618	586	618	16,200	618
2011-03-28	588	599	576	599	9,800	599
2011-03-25	592	592	571	576	20,300	576
2011-03-24	580	585	562	562	10,400	562
2011-03-23	580	591	579	579	7,600	579
2011-03-22	571	596	570	589	13,000	589
2011-03-18	520	561	520	561	20,900	561
2011-03-17	498	516	495	515	23,400	515
2011-03-16	482	498	470	498	18,200	498
2011-03-15	571	571	479	482	26,000	482
2011-03-14	595	601	570	579	30,300	579
2011-03-11	609	614	602	605	44,500	605
2011-03-10	605	610	602	602	10,000	602
2011-03-09	607	620	607	610	8,600	610
2011-03-08	606	613	606	606	8,600	606
2011-03-07	612	613	605	606	13,500	606
2011-03-04	622	622	614	614	5,400	614
2011-03-03	611	618	610	615	8,500	615
2011-03-02	615	617	611	611	11,100	611
2011-03-01	624	625	620	620	6,100	620
2011-02-28	614	623	614	618	9,400	618
2011-02-25	624	624	617	623	10,500	623
2011-02-24	615	619	614	614	5,800	614
2011-02-23	616	627	615	615	13,400	615
2011-02-22	620	625	617	618	13,400	618
2011-02-21	620	625	618	620	13,900	620
2011-02-18	627	627	616	619	9,200	619
2011-02-17	640	640	613	627	43,500	627
2011-02-16	646	649	635	635	47,400	635
2011-02-15	640	647	640	645	13,600	645
2011-02-14	640	640	637	639	11,800	639
2011-02-10	631	636	630	635	6,700	635
2011-02-09	631	638	631	632	6,200	632
2011-02-08	637	637	632	632	8,400	632
2011-02-07	638	638	629	630	5,400	630
2011-02-04	625	631	625	628	8,600	628
2011-02-03	628	630	618	619	8,300	619
2011-02-02	630	636	625	630	17,400	630
2011-02-01	643	643	617	619	22,600	619
2011-01-31	644	644	610	635	39,600	635
2011-01-28	664	664	633	658	44,500	658
2011-01-27	649	680	646	673	49,600	673
2011-01-26	644	644	637	640	11,900	640
2011-01-25	620	648	617	644	27,500	644
2011-01-24	611	611	603	610	11,200	610
2011-01-21	618	620	603	603	18,400	603
2011-01-20	624	624	618	619	13,700	619
2011-01-19	624	625	616	625	14,900	625
2011-01-18	623	625	621	624	12,900	624
2011-01-17	620	624	613	619	22,700	619
2011-01-14	600	615	600	613	33,600	613
2011-01-13	590	599	588	596	26,700	596
2011-01-12	579	586	578	584	25,900	584
2011-01-11	570	573	568	572	8,100	572
2011-01-07	568	572	568	569	3,700	569
2011-01-06	575	575	568	568	2,300	568
2011-01-05	570	572	568	568	6,100	568
2011-01-04	562	572	558	567	10,400	567

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 [2011年度]

7962 (株)キングジムの時系列データ [2011年度]