7962 (株)キングジム の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3074474573874118,400741
2014-12-2973574673574413,100744
2014-12-267337357297359,100735
2014-12-2572872872472718,200727
2014-12-2472672872572620,800726
2014-12-2272972972372613,800726
2014-12-1972472471872017,800720
2014-12-1872072571571922,500719
2014-12-1773073071571540,600715
2014-12-1673773773273230,200732
2014-12-1574974973973917,200739
2014-12-1274274574274232,900742
2014-12-1174574674174220,300742
2014-12-1074874874674622,400746
2014-12-0974974974674613,400746
2014-12-0874975174574718,300747
2014-12-057487487457478,700747
2014-12-0474574674374621,500746
2014-12-0374174474174317,300743
2014-12-0274774774274515,100745
2014-12-017477477447457,800745
2014-11-2874474574274312,100743
2014-11-277487487437438,700743
2014-11-2675075074474420,900744
2014-11-2574675174674711,100747
2014-11-2174774774274612,200746
2014-11-207497497457456,100745
2014-11-1974875074574511,600745
2014-11-1874375074374815,500748
2014-11-1775275674474420,800744
2014-11-1475375374775117,300751
2014-11-137477517467518,900751
2014-11-1275075474574627,800746
2014-11-117517527467509,800750
2014-11-1074874974574810,000748
2014-11-0775275274774811,100748
2014-11-0675475474875016,900750
2014-11-0575175775075420,100754
2014-11-0477577775075836,500758
2014-10-3176777876077626,900776
2014-10-3076176576076115,300761
2014-10-2975876075276011,200760
2014-10-287517547477507,900750
2014-10-277507607497587,200758
2014-10-247617627477498,500749
2014-10-237517547477517,100751
2014-10-227507557467538,700753
2014-10-2174675073974417,600744
2014-10-2071974971973815,200738
2014-10-1773873871771716,900717
2014-10-1674574774074017,700740
2014-10-157447467437457,700745
2014-10-1475075274174327,900743
2014-10-1075075375075016,500750
2014-10-0976476475575510,300755
2014-10-087577727577609,800760
2014-10-0777177977177113,300771
2014-10-067707807707767,600776
2014-10-037557737557669,300766
2014-10-0278078075075224,200752
2014-10-0178578778178412,100784
2014-09-3078178578078216,800782
2014-09-297857867827859,000785
2014-09-2678978978378318,300783
2014-09-2578378878178817,600788
2014-09-2478478577878310,800783
2014-09-227857857817817,000781
2014-09-1977978477778437,100784
2014-09-1878078077077915,000779
2014-09-1777978077777710,300777
2014-09-1677977977777912,400779
2014-09-1277877977777736,700777
2014-09-117777777737778,700777
2014-09-1077177776677425,200774
2014-09-097767777747747,200774
2014-09-0877477577277410,200774
2014-09-0577377577077416,100774
2014-09-0477477576977211,300772
2014-09-0377577576877111,000771
2014-09-0276677476677418,500774
2014-09-0175777675676628,700766
2014-08-2975676075675711,500757
2014-08-287557567527569,000756
2014-08-277557557547557,100755
2014-08-2675575575275211,400752
2014-08-257517537507537,600753
2014-08-2275075374975111,400751
2014-08-2175275474175326,700753
2014-08-207497527497527,000752
2014-08-197507507487498,000749
2014-08-187507587507535,200753
2014-08-157517537487517,800751
2014-08-1475375574875110,800751
2014-08-137517547517537,100753
2014-08-127507547507518,300751
2014-08-117467507447506,500750
2014-08-0875375674174223,200742
2014-08-077507567507557,900755
2014-08-0675876275275319,900753
2014-08-0577477476076624,300766
2014-08-04763799760771114,200771
2014-08-0176276775876217,200762
2014-07-3176676676076115,700761
2014-07-3076576575876516,200765
2014-07-2976276576276535,800765
2014-07-287597607577597,000759
2014-07-257597597557597,500759
2014-07-247517577517566,900756
2014-07-237597597507519,300751
2014-07-2276076275075420,000754
2014-07-1876176175575811,300758
2014-07-1776176476176112,900761
2014-07-1675876675776127,700761
2014-07-1576076075575712,400757
2014-07-1475075575075411,000754
2014-07-1175275474575025,400750
2014-07-1076376375975912,200759
2014-07-0975876275776223,900762
2014-07-0875676275276133,100761
2014-07-0775975975675812,700758
2014-07-0475375775175416,100754
2014-07-0375875875375316,400753
2014-07-0275575775075526,000755
2014-07-0174976074875854,000758
2014-06-3074074873774424,400744
2014-06-2774374473674028,700740
2014-06-2674774774174456,000744
2014-06-25752757749754103,100754
2014-06-2474775674775360,800753
2014-06-2376076074974972,600749
2014-06-2076676676076240,800762
2014-06-1976076975876982,000769
2014-06-18762766760763169,300763
2014-06-17767770766766185,400766
2014-06-1677677776676694,600766
2014-06-1377877977577765,800777
2014-06-1277877877577829,400778
2014-06-1177577877577823,600778
2014-06-1077777877577521,100775
2014-06-0977477777477635,200776
2014-06-0677277577277319,400773
2014-06-0577777877277227,600772
2014-06-0477677877477729,800777
2014-06-0376877576877527,400775
2014-06-0276076775976744,500767
2014-05-3075175775175630,300756
2014-05-2974975074675024,100750
2014-05-2874274974174950,900749
2014-05-2774374374174217,400742
2014-05-2674074273974220,100742
2014-05-2373974073773916,400739
2014-05-227367397357398,600739
2014-05-2173973973373615,700736
2014-05-2074074073473710,000737
2014-05-1972373972373515,500735
2014-05-1673073372072031,400720
2014-05-1574374473173337,200733
2014-05-1474074373974319,900743
2014-05-1373773973673813,200738
2014-05-1273573973573529,100735
2014-05-0973373573373511,400735
2014-05-087317347317339,800733
2014-05-0773673673073022,200730
2014-05-0273673673473614,200736
2014-05-0173773973373619,500736
2014-04-3073773873373320,500733
2014-04-2873573773273616,300736
2014-04-2572973672973616,600736
2014-04-2472473272472911,900729
2014-04-2372573372573011,700730
2014-04-2273173372972910,800729
2014-04-2172973472973217,300732
2014-04-1872172972172915,300729
2014-04-1771672271672115,400721
2014-04-1671071871071615,000716
2014-04-1570971070770714,500707
2014-04-1470971370670730,100707
2014-04-1170071370070924,700709
2014-04-1070371070370619,900706
2014-04-0970871270470426,200704
2014-04-0871572870672329,000723
2014-04-0772472572172115,700721
2014-04-0472372972372817,800728
2014-04-0373073372672821,100728
2014-04-0272573572572927,500729
2014-04-0171072871072824,300728
2014-03-3170771570771526,300715
2014-03-2869470869470828,200708
2014-03-2769070569070230,700702
2014-03-2670070269870133,700701
2014-03-2569369969269827,000698
2014-03-2468669368469118,100691
2014-03-206846886766769,400676
2014-03-1968068968068013,800680
2014-03-186726826686756,200675
2014-03-1766967166666611,100666
2014-03-1467968366966945,100669
2014-03-1368168568068010,300680
2014-03-1269169168368619,600686
2014-03-1169069268969216,500692
2014-03-1068869068668812,600688
2014-03-0768668868468810,400688
2014-03-066836866806858,500685
2014-03-056876896826846,300684
2014-03-046706866706869,400686
2014-03-0366168066167116,600671
2014-02-286876886816816,500681
2014-02-2768468868168710,400687
2014-02-2668568868468410,800684
2014-02-2568068868068517,300685
2014-02-2468468867667714,000677
2014-02-2167668467668415,000684
2014-02-206816816736767,800676
2014-02-1967168467168217,400682
2014-02-1868468466668125,300681
2014-02-1764868464868449,800684
2014-02-1465565664664720,600647
2014-02-136556596556557,700655
2014-02-1265065565065519,000655
2014-02-1066066064864918,400649
2014-02-0764065163864714,900647
2014-02-0663864063063515,100635
2014-02-0562963462462823,600628
2014-02-0465065062462458,100624
2014-02-0366366365165139,100651
2014-01-3166366566066217,500662
2014-01-3066766766166324,900663
2014-01-2966767066767015,100670
2014-01-2867067066566537,100665
2014-01-2767867866566640,100666
2014-01-2469069068268236,600682
2014-01-2369269469069013,400690
2014-01-2269269569169412,400694
2014-01-2169069568969218,400692
2014-01-2068568868468710,800687
2014-01-1768268568268412,400684
2014-01-1668468568368317,800683
2014-01-1568268468168415,800684
2014-01-1468368368068232,100682
2014-01-1068268468068314,600683
2014-01-0968468468168412,000684
2014-01-086846856816857,800685
2014-01-0768468568068110,100681
2014-01-0668068468068315,500683

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