7962 (株)キングジムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	890	898	888	891	14,400	891
2021-12-29	880	895	880	895	18,000	895
2021-12-28	879	885	873	885	27,200	885
2021-12-27	878	887	875	877	23,700	877
2021-12-24	880	886	871	878	33,700	878
2021-12-23	871	879	871	876	9,300	876
2021-12-22	883	883	866	866	25,100	866
2021-12-21	880	890	874	882	31,700	882
2021-12-20	889	889	880	880	21,300	880
2021-12-17	889	909	880	889	70,900	889
2021-12-16	887	898	881	897	211,000	897
2021-12-15	887	889	881	885	14,000	885
2021-12-14	885	890	877	887	19,000	887
2021-12-13	886	889	877	885	24,900	885
2021-12-10	890	890	883	885	18,500	885
2021-12-09	889	891	883	891	12,900	891
2021-12-08	899	899	884	889	18,800	889
2021-12-07	867	899	867	899	32,900	899
2021-12-06	872	880	870	870	13,600	870
2021-12-03	855	875	855	874	15,100	874
2021-12-02	850	866	849	854	23,100	854
2021-12-01	851	860	849	851	20,900	851
2021-11-30	867	871	850	853	28,000	853
2021-11-29	865	865	848	848	38,100	848
2021-11-26	872	872	861	865	26,100	865
2021-11-25	871	873	866	866	14,300	866
2021-11-24	873	880	873	873	17,600	873
2021-11-22	881	883	876	880	6,500	880
2021-11-19	880	884	871	884	16,300	884
2021-11-18	890	890	883	884	6,900	884
2021-11-17	890	895	887	889	9,900	889
2021-11-16	900	903	890	895	22,600	895
2021-11-15	897	904	897	902	33,900	902
2021-11-12	891	898	889	897	26,500	897
2021-11-11	893	894	882	889	14,800	889
2021-11-10	885	893	881	893	16,800	893
2021-11-09	888	894	878	878	28,200	878
2021-11-08	887	895	883	886	14,300	886
2021-11-05	889	897	875	887	28,700	887
2021-11-04	875	903	869	903	48,500	903
2021-11-02	886	893	871	875	26,800	875
2021-11-01	872	889	871	885	24,300	885
2021-10-29	868	878	865	872	7,200	872
2021-10-28	880	880	860	860	43,300	860
2021-10-27	871	885	868	880	25,400	880
2021-10-26	866	873	866	871	5,300	871
2021-10-25	871	871	864	865	9,900	865
2021-10-22	870	877	863	871	13,000	871
2021-10-21	881	881	870	870	9,500	870
2021-10-20	885	886	877	877	11,100	877
2021-10-19	888	888	885	885	7,500	885
2021-10-18	890	890	880	890	23,400	890
2021-10-15	880	889	878	887	28,600	887
2021-10-14	866	877	866	876	20,200	876
2021-10-13	866	872	863	866	14,400	866
2021-10-12	884	888	866	866	47,200	866
2021-10-11	878	888	874	884	19,800	884
2021-10-08	890	893	877	877	25,400	877
2021-10-07	860	882	860	881	35,500	881
2021-10-06	871	882	860	860	26,500	860
2021-10-05	873	878	867	867	28,800	867
2021-10-04	880	880	873	878	15,400	878
2021-10-01	881	883	874	877	32,500	877
2021-09-30	897	897	884	884	22,400	884
2021-09-29	890	898	888	898	29,100	898
2021-09-28	890	901	884	901	42,200	901
2021-09-27	890	893	888	888	25,100	888
2021-09-24	900	900	891	891	37,900	891
2021-09-22	892	895	887	891	17,000	891
2021-09-21	890	897	886	894	31,000	894
2021-09-17	898	901	889	901	24,400	901
2021-09-16	900	900	888	898	31,100	898
2021-09-15	899	904	895	904	19,600	904
2021-09-14	900	907	896	907	42,200	907
2021-09-13	898	900	889	900	30,200	900
2021-09-10	883	898	883	898	37,200	898
2021-09-09	886	892	885	888	19,900	888
2021-09-08	888	893	886	893	23,600	893
2021-09-07	888	892	883	892	34,800	892
2021-09-06	888	888	881	886	21,100	886
2021-09-03	878	888	876	884	35,300	884
2021-09-02	887	887	878	881	13,500	881
2021-09-01	875	886	875	886	20,600	886
2021-08-31	879	886	871	878	23,900	878
2021-08-30	865	879	864	879	28,000	879
2021-08-27	860	863	860	862	12,300	862
2021-08-26	863	863	856	858	19,300	858
2021-08-25	858	863	858	863	10,800	863
2021-08-24	858	864	857	857	14,100	857
2021-08-23	860	872	860	860	33,400	860
2021-08-20	850	859	849	856	35,900	856
2021-08-19	848	861	846	848	31,500	848
2021-08-18	861	861	850	850	13,100	850
2021-08-17	844	862	843	855	36,700	855
2021-08-16	862	862	841	841	38,000	841
2021-08-13	852	862	849	862	25,600	862
2021-08-12	851	855	848	851	27,900	851
2021-08-11	863	863	848	848	35,300	848
2021-08-10	860	860	852	852	34,600	852
2021-08-06	857	865	857	857	13,100	857
2021-08-05	857	868	856	858	31,500	858
2021-08-04	859	864	857	857	22,700	857
2021-08-03	880	883	858	858	70,200	858
2021-08-02	848	874	843	874	86,100	874
2021-07-30	897	898	882	882	43,600	882
2021-07-29	899	905	893	900	52,300	900
2021-07-28	888	897	887	887	31,700	887
2021-07-27	894	897	887	897	26,100	897
2021-07-26	900	900	886	890	28,200	890
2021-07-21	886	895	886	892	29,000	892
2021-07-20	881	888	881	883	30,500	883
2021-07-19	892	892	886	887	27,300	887
2021-07-16	893	900	891	899	19,500	899
2021-07-15	904	906	895	897	43,100	897
2021-07-14	895	907	895	904	45,700	904
2021-07-13	898	908	898	900	62,400	900
2021-07-12	888	898	888	892	42,900	892
2021-07-09	880	886	872	885	76,800	885
2021-07-08	899	901	885	885	45,500	885
2021-07-07	888	904	886	899	81,700	899
2021-07-06	893	894	888	889	33,800	889
2021-07-05	896	897	893	893	32,700	893
2021-07-02	884	897	883	892	64,100	892
2021-07-01	882	888	876	884	64,400	884
2021-06-30	890	893	882	883	31,000	883
2021-06-29	900	900	882	882	111,500	882
2021-06-28	898	912	889	908	143,100	908
2021-06-25	894	896	886	896	108,100	896
2021-06-24	897	900	886	892	103,700	892
2021-06-23	898	906	895	905	70,300	905
2021-06-22	910	910	894	896	123,800	896
2021-06-21	912	916	899	899	123,800	899
2021-06-18	923	923	910	922	134,400	922
2021-06-17	939	940	922	925	446,600	925
2021-06-16	950	963	945	956	604,600	956
2021-06-15	950	950	942	944	181,400	944
2021-06-14	954	954	946	948	201,900	948
2021-06-11	952	957	951	953	108,900	953
2021-06-10	949	954	946	951	67,600	951
2021-06-09	945	957	945	945	197,100	945
2021-06-08	939	949	938	943	201,200	943
2021-06-07	939	944	934	937	241,300	937
2021-06-04	946	947	935	937	314,000	937
2021-06-03	934	949	934	945	63,000	945
2021-06-02	935	937	924	930	104,300	930
2021-06-01	942	946	936	936	69,800	936
2021-05-31	946	950	942	942	79,900	942
2021-05-28	950	956	937	949	182,100	949
2021-05-27	950	952	942	942	50,100	942
2021-05-26	944	951	939	946	30,500	946
2021-05-25	959	959	938	940	48,500	940
2021-05-24	960	962	951	953	42,000	953
2021-05-21	962	965	956	957	50,700	957
2021-05-20	969	974	960	960	34,700	960
2021-05-19	964	969	957	965	33,100	965
2021-05-18	952	965	944	965	57,800	965
2021-05-17	955	955	945	946	24,500	946
2021-05-14	928	949	926	944	36,900	944
2021-05-13	929	931	915	915	51,300	915
2021-05-12	944	945	930	930	68,500	930
2021-05-11	950	956	944	944	49,200	944
2021-05-10	950	955	945	952	17,500	952
2021-05-07	957	958	944	944	75,800	944
2021-05-06	941	959	940	944	52,500	944
2021-04-30	929	967	929	941	134,800	941
2021-04-28	989	991	926	926	195,800	926
2021-04-27	995	995	956	974	69,100	974
2021-04-26	1,000	1,000	985	990	62,600	990
2021-04-23	980	1,004	978	1,004	94,800	1,004
2021-04-22	970	988	968	982	53,000	982
2021-04-21	969	970	955	960	53,800	960
2021-04-20	975	978	967	971	44,100	971
2021-04-19	978	982	972	972	46,500	972
2021-04-16	965	970	959	970	31,600	970
2021-04-15	957	966	956	960	12,500	960
2021-04-14	972	972	953	954	29,800	954
2021-04-13	953	973	950	972	66,900	972
2021-04-12	950	954	944	950	35,100	950
2021-04-09	935	947	933	946	28,100	946
2021-04-08	951	951	930	930	50,500	930
2021-04-07	942	955	940	955	34,100	955
2021-04-06	954	954	941	945	38,100	945
2021-04-05	936	954	936	954	39,700	954
2021-04-02	930	939	930	936	18,400	936
2021-04-01	951	952	930	930	47,500	930
2021-03-31	947	957	937	951	59,900	951
2021-03-30	943	948	934	948	42,500	948
2021-03-29	940	944	929	944	45,800	944
2021-03-26	940	940	928	940	45,600	940
2021-03-25	944	944	926	931	32,700	931
2021-03-24	935	943	928	941	71,900	941
2021-03-23	935	935	927	927	18,300	927
2021-03-22	935	935	927	931	34,000	931
2021-03-19	922	940	920	940	61,600	940
2021-03-18	925	927	918	926	34,000	926
2021-03-17	913	927	912	927	56,200	927
2021-03-16	907	914	904	914	44,200	914
2021-03-15	901	908	896	907	34,200	907
2021-03-12	910	910	893	901	48,900	901
2021-03-11	895	910	890	910	53,200	910
2021-03-10	905	905	888	895	36,700	895
2021-03-09	895	905	889	905	57,400	905
2021-03-08	898	898	886	893	34,200	893
2021-03-05	893	897	882	897	37,700	897
2021-03-04	890	894	885	894	30,300	894
2021-03-03	894	894	884	891	50,700	891
2021-03-02	902	902	890	897	25,900	897
2021-03-01	894	902	891	898	20,400	898
2021-02-26	905	905	884	884	36,700	884
2021-02-25	885	905	883	905	37,600	905
2021-02-24	887	888	876	880	29,100	880
2021-02-22	891	891	884	887	16,400	887
2021-02-19	886	893	885	889	13,500	889
2021-02-18	895	896	886	886	23,200	886
2021-02-17	894	900	894	895	19,900	895
2021-02-16	902	902	894	899	12,100	899
2021-02-15	893	903	892	902	22,000	902
2021-02-12	909	909	892	892	34,100	892
2021-02-10	900	915	900	913	37,200	913
2021-02-09	894	908	890	907	30,000	907
2021-02-08	895	904	890	899	31,700	899
2021-02-05	908	908	895	897	40,600	897
2021-02-04	896	913	889	910	42,800	910
2021-02-03	916	924	899	901	89,400	901
2021-02-02	885	898	883	898	38,700	898
2021-02-01	890	896	885	885	37,300	885
2021-01-29	890	910	880	884	132,500	884
2021-01-28	871	879	866	872	33,400	872
2021-01-27	879	879	870	874	19,500	874
2021-01-26	869	878	861	878	27,100	878
2021-01-25	864	866	859	861	14,300	861
2021-01-22	864	869	858	858	25,500	858
2021-01-21	869	878	865	866	23,900	866
2021-01-20	865	868	858	866	33,500	866
2021-01-19	861	863	857	857	11,600	857
2021-01-18	851	863	851	862	9,200	862
2021-01-15	865	865	851	851	19,800	851
2021-01-14	858	865	855	865	26,100	865
2021-01-13	867	867	852	860	29,300	860
2021-01-12	863	867	856	867	31,700	867
2021-01-08	856	863	852	863	28,400	863
2021-01-07	854	858	850	855	22,300	855
2021-01-06	855	856	847	851	15,100	851
2021-01-05	825	856	825	855	29,900	855
2021-01-04	845	845	825	825	35,500	825

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 [2021年度]

7962 (株)キングジムの時系列データ [2021年度]