7962 (株)キングジム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 808 | 813 | 803 | 812 | 14,000 | 812 |
| 2015-12-29 | 798 | 808 | 792 | 805 | 17,300 | 805 |
| 2015-12-28 | 801 | 801 | 790 | 796 | 18,800 | 796 |
| 2015-12-25 | 801 | 801 | 789 | 793 | 24,000 | 793 |
| 2015-12-24 | 800 | 800 | 795 | 795 | 15,500 | 795 |
| 2015-12-22 | 801 | 804 | 796 | 797 | 17,800 | 797 |
| 2015-12-21 | 810 | 810 | 790 | 798 | 34,800 | 798 |
| 2015-12-18 | 815 | 824 | 808 | 811 | 21,800 | 811 |
| 2015-12-17 | 817 | 817 | 810 | 815 | 17,600 | 815 |
| 2015-12-16 | 807 | 808 | 800 | 805 | 35,600 | 805 |
| 2015-12-15 | 811 | 814 | 805 | 806 | 34,100 | 806 |
| 2015-12-14 | 818 | 818 | 805 | 810 | 37,100 | 810 |
| 2015-12-11 | 820 | 831 | 815 | 818 | 58,300 | 818 |
| 2015-12-10 | 849 | 849 | 829 | 829 | 38,000 | 829 |
| 2015-12-09 | 850 | 856 | 842 | 848 | 53,600 | 848 |
| 2015-12-08 | 837 | 839 | 825 | 834 | 28,500 | 834 |
| 2015-12-07 | 840 | 845 | 835 | 836 | 16,600 | 836 |
| 2015-12-04 | 838 | 840 | 836 | 836 | 14,300 | 836 |
| 2015-12-03 | 840 | 842 | 839 | 840 | 8,300 | 840 |
| 2015-12-02 | 841 | 842 | 838 | 838 | 11,900 | 838 |
| 2015-12-01 | 842 | 843 | 837 | 838 | 13,600 | 838 |
| 2015-11-30 | 843 | 843 | 833 | 837 | 15,000 | 837 |
| 2015-11-27 | 847 | 848 | 843 | 844 | 5,400 | 844 |
| 2015-11-26 | 846 | 848 | 843 | 847 | 10,000 | 847 |
| 2015-11-25 | 843 | 846 | 840 | 843 | 16,100 | 843 |
| 2015-11-24 | 856 | 858 | 840 | 849 | 24,800 | 849 |
| 2015-11-20 | 857 | 857 | 846 | 856 | 16,600 | 856 |
| 2015-11-19 | 853 | 859 | 851 | 856 | 14,300 | 856 |
| 2015-11-18 | 864 | 865 | 849 | 858 | 10,100 | 858 |
| 2015-11-17 | 866 | 866 | 841 | 861 | 24,000 | 861 |
| 2015-11-16 | 862 | 865 | 855 | 860 | 27,300 | 860 |
| 2015-11-13 | 867 | 867 | 860 | 865 | 28,900 | 865 |
| 2015-11-12 | 860 | 868 | 860 | 868 | 21,500 | 868 |
| 2015-11-11 | 855 | 862 | 855 | 860 | 20,400 | 860 |
| 2015-11-10 | 854 | 860 | 852 | 855 | 11,400 | 855 |
| 2015-11-09 | 849 | 862 | 848 | 862 | 29,800 | 862 |
| 2015-11-06 | 840 | 850 | 839 | 846 | 13,200 | 846 |
| 2015-11-05 | 839 | 844 | 836 | 840 | 13,200 | 840 |
| 2015-11-04 | 839 | 839 | 831 | 835 | 9,800 | 835 |
| 2015-11-02 | 841 | 843 | 834 | 835 | 14,700 | 835 |
| 2015-10-30 | 840 | 845 | 838 | 840 | 25,500 | 840 |
| 2015-10-29 | 839 | 840 | 837 | 839 | 20,400 | 839 |
| 2015-10-28 | 839 | 840 | 835 | 840 | 6,600 | 840 |
| 2015-10-27 | 839 | 840 | 836 | 837 | 12,600 | 837 |
| 2015-10-26 | 836 | 839 | 836 | 839 | 21,800 | 839 |
| 2015-10-23 | 834 | 835 | 830 | 833 | 14,400 | 833 |
| 2015-10-22 | 831 | 833 | 829 | 830 | 5,700 | 830 |
| 2015-10-21 | 831 | 832 | 820 | 832 | 11,500 | 832 |
| 2015-10-20 | 834 | 834 | 830 | 831 | 4,500 | 831 |
| 2015-10-19 | 836 | 836 | 831 | 834 | 6,400 | 834 |
| 2015-10-16 | 835 | 835 | 830 | 835 | 15,200 | 835 |
| 2015-10-15 | 822 | 832 | 821 | 832 | 8,600 | 832 |
| 2015-10-14 | 830 | 830 | 818 | 820 | 27,500 | 820 |
| 2015-10-13 | 825 | 830 | 825 | 830 | 19,500 | 830 |
| 2015-10-09 | 825 | 825 | 820 | 825 | 13,700 | 825 |
| 2015-10-08 | 828 | 830 | 821 | 824 | 8,000 | 824 |
| 2015-10-07 | 830 | 831 | 818 | 831 | 5,900 | 831 |
| 2015-10-06 | 831 | 831 | 816 | 828 | 13,200 | 828 |
| 2015-10-05 | 830 | 830 | 812 | 823 | 4,300 | 823 |
| 2015-10-02 | 829 | 831 | 808 | 825 | 12,000 | 825 |
| 2015-10-01 | 816 | 831 | 808 | 828 | 8,600 | 828 |
| 2015-09-30 | 809 | 816 | 808 | 812 | 6,800 | 812 |
| 2015-09-29 | 812 | 825 | 802 | 802 | 11,800 | 802 |
| 2015-09-28 | 832 | 832 | 799 | 828 | 15,500 | 828 |
| 2015-09-25 | 824 | 825 | 800 | 820 | 30,000 | 820 |
| 2015-09-24 | 816 | 819 | 808 | 813 | 19,000 | 813 |
| 2015-09-18 | 826 | 826 | 815 | 823 | 12,200 | 823 |
| 2015-09-17 | 812 | 830 | 790 | 820 | 13,200 | 820 |
| 2015-09-16 | 839 | 839 | 790 | 816 | 20,200 | 816 |
| 2015-09-15 | 831 | 840 | 830 | 832 | 10,500 | 832 |
| 2015-09-14 | 833 | 842 | 830 | 830 | 16,800 | 830 |
| 2015-09-11 | 837 | 844 | 820 | 833 | 38,100 | 833 |
| 2015-09-10 | 805 | 812 | 797 | 807 | 8,900 | 807 |
| 2015-09-09 | 811 | 819 | 802 | 819 | 14,100 | 819 |
| 2015-09-08 | 803 | 809 | 789 | 790 | 9,000 | 790 |
| 2015-09-07 | 787 | 811 | 784 | 799 | 14,400 | 799 |
| 2015-09-04 | 808 | 808 | 787 | 789 | 12,700 | 789 |
| 2015-09-03 | 786 | 810 | 786 | 800 | 13,500 | 800 |
| 2015-09-02 | 790 | 796 | 775 | 783 | 29,300 | 783 |
| 2015-09-01 | 812 | 820 | 799 | 799 | 22,300 | 799 |
| 2015-08-31 | 832 | 832 | 809 | 813 | 14,100 | 813 |
| 2015-08-28 | 832 | 832 | 810 | 820 | 14,300 | 820 |
| 2015-08-27 | 810 | 824 | 806 | 807 | 16,700 | 807 |
| 2015-08-26 | 773 | 799 | 770 | 798 | 21,700 | 798 |
| 2015-08-25 | 751 | 809 | 728 | 768 | 74,300 | 768 |
| 2015-08-24 | 800 | 819 | 785 | 785 | 55,400 | 785 |
| 2015-08-21 | 840 | 846 | 834 | 834 | 20,300 | 834 |
| 2015-08-20 | 846 | 855 | 835 | 851 | 26,000 | 851 |
| 2015-08-19 | 854 | 857 | 839 | 844 | 41,400 | 844 |
| 2015-08-18 | 856 | 862 | 841 | 841 | 76,600 | 841 |
| 2015-08-17 | 869 | 883 | 869 | 876 | 19,400 | 876 |
| 2015-08-14 | 864 | 873 | 862 | 868 | 9,000 | 868 |
| 2015-08-13 | 865 | 872 | 855 | 863 | 19,000 | 863 |
| 2015-08-12 | 889 | 890 | 861 | 868 | 29,100 | 868 |
| 2015-08-11 | 892 | 895 | 885 | 889 | 30,900 | 889 |
| 2015-08-10 | 884 | 890 | 871 | 889 | 17,300 | 889 |
| 2015-08-07 | 889 | 892 | 864 | 870 | 26,000 | 870 |
| 2015-08-06 | 900 | 900 | 885 | 893 | 27,000 | 893 |
| 2015-08-05 | 893 | 898 | 882 | 893 | 19,000 | 893 |
| 2015-08-04 | 892 | 896 | 881 | 889 | 16,700 | 889 |
| 2015-08-03 | 862 | 898 | 856 | 896 | 84,000 | 896 |
| 2015-07-31 | 844 | 858 | 833 | 847 | 41,900 | 847 |
| 2015-07-30 | 834 | 840 | 829 | 829 | 23,700 | 829 |
| 2015-07-29 | 827 | 842 | 827 | 834 | 24,100 | 834 |
| 2015-07-28 | 829 | 840 | 823 | 829 | 24,400 | 829 |
| 2015-07-27 | 833 | 838 | 828 | 830 | 20,100 | 830 |
| 2015-07-24 | 831 | 839 | 831 | 831 | 15,700 | 831 |
| 2015-07-23 | 834 | 835 | 830 | 831 | 15,100 | 831 |
| 2015-07-22 | 841 | 841 | 833 | 833 | 18,500 | 833 |
| 2015-07-21 | 842 | 846 | 840 | 842 | 12,600 | 842 |
| 2015-07-17 | 853 | 853 | 838 | 840 | 27,100 | 840 |
| 2015-07-16 | 850 | 850 | 841 | 849 | 30,000 | 849 |
| 2015-07-15 | 849 | 850 | 844 | 849 | 20,600 | 849 |
| 2015-07-14 | 839 | 847 | 839 | 844 | 19,100 | 844 |
| 2015-07-13 | 814 | 837 | 814 | 830 | 26,500 | 830 |
| 2015-07-10 | 814 | 826 | 810 | 811 | 27,300 | 811 |
| 2015-07-09 | 812 | 816 | 798 | 814 | 56,500 | 814 |
| 2015-07-08 | 846 | 849 | 824 | 824 | 39,400 | 824 |
| 2015-07-07 | 847 | 855 | 845 | 850 | 27,000 | 850 |
| 2015-07-06 | 846 | 846 | 830 | 842 | 44,400 | 842 |
| 2015-07-03 | 853 | 854 | 847 | 847 | 33,600 | 847 |
| 2015-07-02 | 854 | 862 | 849 | 852 | 39,000 | 852 |
| 2015-07-01 | 853 | 855 | 848 | 848 | 30,200 | 848 |
| 2015-06-30 | 857 | 863 | 847 | 852 | 51,700 | 852 |
| 2015-06-29 | 871 | 872 | 854 | 857 | 76,100 | 857 |
| 2015-06-26 | 905 | 906 | 891 | 891 | 76,300 | 891 |
| 2015-06-25 | 901 | 910 | 901 | 906 | 77,800 | 906 |
| 2015-06-24 | 905 | 910 | 900 | 910 | 59,300 | 910 |
| 2015-06-23 | 905 | 906 | 899 | 905 | 73,200 | 905 |
| 2015-06-22 | 914 | 915 | 901 | 908 | 68,300 | 908 |
| 2015-06-19 | 911 | 919 | 911 | 917 | 70,100 | 917 |
| 2015-06-18 | 905 | 912 | 900 | 912 | 97,700 | 912 |
| 2015-06-17 | 913 | 922 | 906 | 907 | 337,000 | 907 |
| 2015-06-16 | 936 | 939 | 935 | 935 | 305,500 | 935 |
| 2015-06-15 | 941 | 941 | 936 | 937 | 130,700 | 937 |
| 2015-06-12 | 941 | 945 | 938 | 941 | 88,700 | 941 |
| 2015-06-11 | 938 | 943 | 935 | 938 | 50,900 | 938 |
| 2015-06-10 | 936 | 941 | 932 | 935 | 56,700 | 935 |
| 2015-06-09 | 946 | 948 | 936 | 936 | 72,700 | 936 |
| 2015-06-08 | 940 | 948 | 940 | 948 | 51,700 | 948 |
| 2015-06-05 | 939 | 940 | 935 | 937 | 49,400 | 937 |
| 2015-06-04 | 929 | 939 | 928 | 937 | 81,200 | 937 |
| 2015-06-03 | 932 | 933 | 925 | 930 | 67,900 | 930 |
| 2015-06-02 | 935 | 936 | 930 | 931 | 47,000 | 931 |
| 2015-06-01 | 927 | 935 | 920 | 935 | 55,400 | 935 |
| 2015-05-29 | 936 | 939 | 930 | 932 | 75,700 | 932 |
| 2015-05-28 | 936 | 939 | 935 | 936 | 54,400 | 936 |
| 2015-05-27 | 937 | 940 | 932 | 938 | 38,100 | 938 |
| 2015-05-26 | 939 | 940 | 937 | 937 | 28,700 | 937 |
| 2015-05-25 | 940 | 940 | 933 | 936 | 29,800 | 936 |
| 2015-05-22 | 941 | 941 | 930 | 932 | 32,600 | 932 |
| 2015-05-21 | 943 | 944 | 931 | 933 | 35,800 | 933 |
| 2015-05-20 | 932 | 939 | 926 | 935 | 38,700 | 935 |
| 2015-05-19 | 920 | 929 | 917 | 926 | 42,500 | 926 |
| 2015-05-18 | 912 | 918 | 910 | 917 | 30,000 | 917 |
| 2015-05-15 | 883 | 905 | 883 | 900 | 41,100 | 900 |
| 2015-05-14 | 893 | 894 | 880 | 881 | 64,600 | 881 |
| 2015-05-13 | 903 | 909 | 890 | 896 | 92,100 | 896 |
| 2015-05-12 | 912 | 913 | 901 | 904 | 58,500 | 904 |
| 2015-05-11 | 922 | 929 | 900 | 914 | 76,000 | 914 |
| 2015-05-08 | 925 | 932 | 900 | 922 | 150,600 | 922 |
| 2015-05-07 | 929 | 975 | 929 | 948 | 202,200 | 948 |
| 2015-05-01 | 965 | 965 | 900 | 921 | 221,500 | 921 |
| 2015-04-30 | 955 | 967 | 930 | 965 | 201,400 | 965 |
| 2015-04-28 | 923 | 950 | 907 | 943 | 170,800 | 943 |
| 2015-04-27 | 856 | 912 | 856 | 902 | 105,900 | 902 |
| 2015-04-24 | 854 | 863 | 853 | 855 | 45,900 | 855 |
| 2015-04-23 | 850 | 857 | 850 | 853 | 29,900 | 853 |
| 2015-04-22 | 848 | 854 | 848 | 850 | 26,100 | 850 |
| 2015-04-21 | 849 | 854 | 845 | 848 | 28,700 | 848 |
| 2015-04-20 | 852 | 853 | 846 | 849 | 32,700 | 849 |
| 2015-04-17 | 843 | 857 | 839 | 854 | 49,200 | 854 |
| 2015-04-16 | 856 | 860 | 828 | 845 | 58,000 | 845 |
| 2015-04-15 | 849 | 858 | 849 | 856 | 53,700 | 856 |
| 2015-04-14 | 835 | 848 | 835 | 848 | 51,200 | 848 |
| 2015-04-13 | 828 | 837 | 828 | 835 | 50,000 | 835 |
| 2015-04-10 | 823 | 829 | 823 | 828 | 33,700 | 828 |
| 2015-04-09 | 824 | 826 | 821 | 823 | 25,200 | 823 |
| 2015-04-08 | 817 | 824 | 817 | 822 | 32,800 | 822 |
| 2015-04-07 | 819 | 819 | 815 | 817 | 23,700 | 817 |
| 2015-04-06 | 818 | 818 | 815 | 815 | 17,400 | 815 |
| 2015-04-03 | 817 | 820 | 813 | 818 | 35,000 | 818 |
| 2015-04-02 | 810 | 819 | 810 | 817 | 38,000 | 817 |
| 2015-04-01 | 813 | 815 | 805 | 810 | 36,600 | 810 |
| 2015-03-31 | 808 | 815 | 806 | 813 | 32,200 | 813 |
| 2015-03-30 | 803 | 803 | 800 | 803 | 23,900 | 803 |
| 2015-03-27 | 794 | 804 | 794 | 798 | 29,400 | 798 |
| 2015-03-26 | 795 | 797 | 791 | 794 | 21,700 | 794 |
| 2015-03-25 | 795 | 795 | 792 | 795 | 11,100 | 795 |
| 2015-03-24 | 798 | 798 | 790 | 795 | 17,500 | 795 |
| 2015-03-23 | 798 | 798 | 795 | 798 | 9,700 | 798 |
| 2015-03-20 | 795 | 800 | 792 | 798 | 17,400 | 798 |
| 2015-03-19 | 798 | 798 | 792 | 795 | 16,100 | 795 |
| 2015-03-18 | 795 | 800 | 793 | 798 | 25,800 | 798 |
| 2015-03-17 | 797 | 799 | 795 | 795 | 17,500 | 795 |
| 2015-03-16 | 794 | 798 | 794 | 797 | 18,800 | 797 |
| 2015-03-13 | 790 | 798 | 789 | 794 | 43,800 | 794 |
| 2015-03-12 | 777 | 788 | 777 | 788 | 31,200 | 788 |
| 2015-03-11 | 774 | 778 | 772 | 777 | 17,200 | 777 |
| 2015-03-10 | 778 | 780 | 775 | 778 | 20,600 | 778 |
| 2015-03-09 | 780 | 780 | 775 | 778 | 13,000 | 778 |
| 2015-03-06 | 783 | 786 | 775 | 784 | 21,400 | 784 |
| 2015-03-05 | 788 | 788 | 783 | 783 | 13,200 | 783 |
| 2015-03-04 | 790 | 790 | 781 | 788 | 15,400 | 788 |
| 2015-03-03 | 798 | 798 | 791 | 793 | 8,200 | 793 |
| 2015-03-02 | 791 | 796 | 791 | 794 | 8,500 | 794 |
| 2015-02-27 | 797 | 797 | 790 | 791 | 16,900 | 791 |
| 2015-02-26 | 797 | 797 | 792 | 795 | 19,100 | 795 |
| 2015-02-25 | 798 | 799 | 794 | 797 | 11,500 | 797 |
| 2015-02-24 | 796 | 799 | 790 | 798 | 25,600 | 798 |
| 2015-02-23 | 798 | 798 | 788 | 788 | 22,200 | 788 |
| 2015-02-20 | 795 | 799 | 793 | 798 | 15,100 | 798 |
| 2015-02-19 | 790 | 795 | 790 | 795 | 32,900 | 795 |
| 2015-02-18 | 790 | 795 | 789 | 790 | 22,400 | 790 |
| 2015-02-17 | 787 | 790 | 787 | 788 | 9,700 | 788 |
| 2015-02-16 | 790 | 792 | 786 | 786 | 23,000 | 786 |
| 2015-02-13 | 784 | 790 | 784 | 786 | 29,200 | 786 |
| 2015-02-12 | 779 | 788 | 779 | 784 | 35,500 | 784 |
| 2015-02-10 | 766 | 780 | 766 | 779 | 25,000 | 779 |
| 2015-02-09 | 757 | 770 | 741 | 770 | 38,500 | 770 |
| 2015-02-06 | 754 | 755 | 750 | 753 | 8,700 | 753 |
| 2015-02-05 | 753 | 753 | 750 | 751 | 11,800 | 751 |
| 2015-02-04 | 740 | 752 | 740 | 752 | 23,100 | 752 |
| 2015-02-03 | 742 | 745 | 741 | 742 | 12,700 | 742 |
| 2015-02-02 | 744 | 746 | 740 | 742 | 20,700 | 742 |
| 2015-01-30 | 740 | 744 | 739 | 741 | 16,400 | 741 |
| 2015-01-29 | 744 | 748 | 737 | 739 | 36,700 | 739 |
| 2015-01-28 | 750 | 756 | 750 | 754 | 15,000 | 754 |
| 2015-01-27 | 750 | 757 | 748 | 750 | 21,200 | 750 |
| 2015-01-26 | 750 | 750 | 740 | 750 | 14,300 | 750 |
| 2015-01-23 | 745 | 749 | 740 | 749 | 15,000 | 749 |
| 2015-01-22 | 744 | 745 | 740 | 743 | 10,000 | 743 |
| 2015-01-21 | 749 | 750 | 740 | 743 | 28,300 | 743 |
| 2015-01-20 | 750 | 750 | 746 | 749 | 13,200 | 749 |
| 2015-01-19 | 750 | 751 | 742 | 748 | 38,100 | 748 |
| 2015-01-16 | 738 | 740 | 733 | 736 | 12,500 | 736 |
| 2015-01-15 | 740 | 740 | 737 | 740 | 16,200 | 740 |
| 2015-01-14 | 736 | 740 | 736 | 739 | 22,400 | 739 |
| 2015-01-13 | 734 | 737 | 733 | 734 | 18,400 | 734 |
| 2015-01-09 | 732 | 735 | 730 | 734 | 10,900 | 734 |
| 2015-01-08 | 730 | 733 | 730 | 732 | 7,300 | 732 |
| 2015-01-07 | 731 | 733 | 730 | 730 | 9,500 | 730 |
| 2015-01-06 | 739 | 739 | 733 | 734 | 22,900 | 734 |
| 2015-01-05 | 741 | 743 | 737 | 739 | 16,000 | 739 |
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
