7962 (株)キングジムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	902	902	886	889	11,300	889
2022-12-29	890	901	885	901	22,400	901
2022-12-28	887	890	884	890	15,500	890
2022-12-27	885	889	884	888	12,700	888
2022-12-26	887	887	883	887	11,600	887
2022-12-23	882	885	878	885	12,200	885
2022-12-22	874	885	874	885	15,600	885
2022-12-21	881	881	873	873	27,400	873
2022-12-20	886	888	877	880	28,100	880
2022-12-19	883	890	881	882	27,400	882
2022-12-16	903	903	892	892	135,300	892
2022-12-15	898	902	896	900	5,900	900
2022-12-14	900	900	893	899	10,500	899
2022-12-13	906	906	895	895	11,600	895
2022-12-12	903	906	898	906	15,700	906
2022-12-09	895	904	895	903	18,500	903
2022-12-08	895	895	885	891	17,800	891
2022-12-07	883	891	883	888	7,600	888
2022-12-06	888	892	884	884	14,300	884
2022-12-05	887	894	883	888	19,200	888
2022-12-02	891	893	881	883	26,900	883
2022-12-01	903	903	892	893	19,400	893
2022-11-30	904	909	894	894	15,300	894
2022-11-29	904	911	903	911	13,200	911
2022-11-28	915	915	909	915	7,200	915
2022-11-25	917	917	911	915	9,100	915
2022-11-24	915	916	911	916	15,200	916
2022-11-22	907	915	907	915	21,200	915
2022-11-21	909	909	903	907	9,800	907
2022-11-18	899	907	897	901	22,600	901
2022-11-17	891	900	891	897	5,800	897
2022-11-16	891	899	888	894	7,200	894
2022-11-15	895	896	889	889	9,700	889
2022-11-14	899	901	894	894	17,200	894
2022-11-11	905	905	894	899	13,200	899
2022-11-10	896	905	893	904	12,700	904
2022-11-09	900	900	894	896	8,900	896
2022-11-08	884	900	884	900	17,300	900
2022-11-07	875	885	875	885	12,900	885
2022-11-04	877	884	867	873	41,700	873
2022-11-02	891	907	877	877	133,600	877
2022-11-01	912	919	905	916	16,700	916
2022-10-31	906	915	904	914	8,800	914
2022-10-28	901	917	901	906	74,300	906
2022-10-27	920	920	901	909	17,200	909
2022-10-26	910	920	910	920	14,600	920
2022-10-25	907	910	907	910	10,300	910
2022-10-24	922	922	906	906	20,000	906
2022-10-21	920	925	920	922	9,400	922
2022-10-20	923	924	921	924	8,800	924
2022-10-19	923	925	921	925	13,900	925
2022-10-18	925	925	921	925	15,800	925
2022-10-17	921	925	914	921	25,700	921
2022-10-14	920	924	913	921	28,700	921
2022-10-13	914	920	907	913	39,800	913
2022-10-12	906	918	906	914	27,600	914
2022-10-11	917	917	905	906	16,700	906
2022-10-07	917	919	913	919	16,800	919
2022-10-06	910	921	910	919	19,500	919
2022-10-05	918	922	911	915	17,200	915
2022-10-04	905	920	905	920	32,900	920
2022-10-03	912	912	906	910	8,700	910
2022-09-30	914	917	907	912	11,800	912
2022-09-29	908	920	908	920	23,600	920
2022-09-28	891	913	890	913	24,300	913
2022-09-27	895	902	892	892	17,200	892
2022-09-26	906	906	892	892	29,100	892
2022-09-22	901	908	901	903	12,100	903
2022-09-21	907	913	902	902	10,600	902
2022-09-20	907	916	907	916	14,500	916
2022-09-16	905	916	905	910	15,600	910
2022-09-15	913	914	905	905	8,000	905
2022-09-14	906	916	905	913	16,700	913
2022-09-13	918	918	912	913	4,300	913
2022-09-12	917	918	908	917	20,200	917
2022-09-09	902	917	902	910	24,700	910
2022-09-08	903	910	903	909	17,500	909
2022-09-07	901	902	895	895	19,000	895
2022-09-06	897	909	896	902	19,200	902
2022-09-05	904	904	893	897	16,000	897
2022-09-02	898	904	896	904	17,100	904
2022-09-01	908	910	894	894	26,500	894
2022-08-31	912	915	908	908	7,600	908
2022-08-30	910	915	908	915	8,900	915
2022-08-29	912	915	904	904	19,400	904
2022-08-26	923	923	914	915	10,700	915
2022-08-25	913	921	912	920	13,800	920
2022-08-24	909	910	905	908	9,000	908
2022-08-23	915	915	907	907	9,400	907
2022-08-22	914	915	911	914	9,800	914
2022-08-19	918	919	912	914	20,900	914
2022-08-18	921	923	913	913	11,800	913
2022-08-17	923	926	920	922	13,900	922
2022-08-16	923	926	915	919	44,100	919
2022-08-15	922	923	918	919	27,600	919
2022-08-12	919	925	915	922	80,800	922
2022-08-10	910	918	905	918	32,900	918
2022-08-09	908	912	904	911	20,400	911
2022-08-08	907	907	897	907	14,300	907
2022-08-05	894	906	892	903	13,900	903
2022-08-04	895	898	890	894	9,400	894
2022-08-03	890	896	889	895	14,100	895
2022-08-02	914	914	894	894	50,600	894
2022-08-01	908	910	904	910	18,200	910
2022-07-29	914	914	905	905	10,800	905
2022-07-28	900	916	900	913	26,700	913
2022-07-27	915	916	910	910	14,900	910
2022-07-26	914	917	910	916	36,300	916
2022-07-25	911	914	908	914	18,700	914
2022-07-22	911	914	908	910	24,500	910
2022-07-21	907	912	907	910	16,900	910
2022-07-20	912	913	907	913	32,100	913
2022-07-19	912	912	900	900	14,700	900
2022-07-15	910	914	908	913	38,700	913
2022-07-14	899	910	896	910	37,100	910
2022-07-13	908	908	897	899	14,300	899
2022-07-12	904	905	898	904	29,300	904
2022-07-11	897	911	897	910	46,600	910
2022-07-08	897	908	893	895	83,400	895
2022-07-07	890	897	890	895	31,400	895
2022-07-06	880	889	879	889	44,100	889
2022-07-05	884	891	882	885	33,100	885
2022-07-04	882	884	876	884	39,900	884
2022-07-01	876	879	872	876	34,500	876
2022-06-30	874	878	871	876	48,100	876
2022-06-29	878	881	870	871	143,300	871
2022-06-28	882	886	878	884	93,400	884
2022-06-27	885	888	881	888	51,100	888
2022-06-24	881	883	872	877	73,400	877
2022-06-23	885	888	881	881	40,800	881
2022-06-22	889	891	882	882	55,300	882
2022-06-21	893	896	887	889	63,100	889
2022-06-20	893	894	886	888	84,300	888
2022-06-17	884	896	882	890	528,400	890
2022-06-16	916	920	913	916	826,300	916
2022-06-15	915	918	913	913	161,800	913
2022-06-14	915	918	913	914	126,200	914
2022-06-13	913	919	911	916	99,700	916
2022-06-10	914	916	911	913	105,000	913
2022-06-09	919	920	916	917	126,000	917
2022-06-08	920	924	919	923	36,800	923
2022-06-07	921	926	918	918	94,100	918
2022-06-06	917	925	917	921	55,700	921
2022-06-03	920	924	917	918	55,100	918
2022-06-02	915	920	913	918	38,500	918
2022-06-01	914	922	911	915	73,800	915
2022-05-31	918	923	914	916	62,400	916
2022-05-30	925	930	915	915	353,700	915
2022-05-27	930	930	910	922	183,800	922
2022-05-26	927	929	922	924	91,900	924
2022-05-25	920	928	919	926	52,100	926
2022-05-24	925	928	921	924	22,100	924
2022-05-23	927	930	920	929	27,200	929
2022-05-20	921	928	919	928	32,700	928
2022-05-19	921	925	915	918	35,200	918
2022-05-18	929	930	922	927	21,600	927
2022-05-17	932	934	920	929	41,700	929
2022-05-16	935	937	925	929	21,900	929
2022-05-13	923	935	923	935	28,400	935
2022-05-12	931	931	921	924	24,600	924
2022-05-11	925	932	925	931	16,500	931
2022-05-10	924	930	922	925	16,000	925
2022-05-09	933	935	926	926	19,100	926
2022-05-06	928	933	926	931	17,800	931
2022-05-02	920	930	919	930	20,300	930
2022-04-28	918	922	912	915	38,500	915
2022-04-27	926	931	903	903	104,500	903
2022-04-26	935	942	930	942	33,700	942
2022-04-25	923	935	921	932	20,700	932
2022-04-22	931	934	927	931	24,600	931
2022-04-21	933	935	927	935	18,100	935
2022-04-20	930	934	925	933	13,900	933
2022-04-19	931	931	920	921	19,200	921
2022-04-18	935	935	919	927	21,400	927
2022-04-15	931	937	930	934	34,400	934
2022-04-14	930	931	926	931	18,400	931
2022-04-13	920	929	917	929	27,400	929
2022-04-12	917	919	910	916	25,600	916
2022-04-11	913	918	908	918	19,500	918
2022-04-08	920	920	904	913	78,700	913
2022-04-07	927	927	918	923	23,400	923
2022-04-06	930	932	925	928	20,200	928
2022-04-05	929	931	925	930	29,400	930
2022-04-04	925	929	923	926	19,900	926
2022-04-01	907	924	904	923	35,100	923
2022-03-31	920	928	915	915	29,900	915
2022-03-30	929	929	918	929	27,800	929
2022-03-29	921	929	918	929	33,700	929
2022-03-28	921	924	919	921	22,100	921
2022-03-25	925	925	918	920	18,300	920
2022-03-24	910	920	909	920	23,300	920
2022-03-23	918	919	912	918	26,500	918
2022-03-22	918	918	910	915	24,600	915
2022-03-18	916	918	910	918	27,100	918
2022-03-17	914	918	904	918	46,200	918
2022-03-16	910	912	907	907	44,800	907
2022-03-15	904	905	901	905	34,400	905
2022-03-14	900	908	900	901	28,400	901
2022-03-11	894	905	894	898	37,300	898
2022-03-10	894	901	893	901	40,300	901
2022-03-09	891	894	887	891	28,000	891
2022-03-08	884	893	884	893	32,600	893
2022-03-07	892	893	881	883	47,200	883
2022-03-04	888	894	884	889	39,600	889
2022-03-03	882	886	875	880	27,400	880
2022-03-02	889	889	878	878	29,300	878
2022-03-01	897	898	884	889	20,200	889
2022-02-28	880	896	879	896	26,900	896
2022-02-25	895	895	878	883	19,800	883
2022-02-24	876	895	874	895	26,500	895
2022-02-22	880	884	877	877	13,800	877
2022-02-21	888	888	881	881	9,600	881
2022-02-18	876	888	873	888	13,000	888
2022-02-17	887	888	877	878	11,600	878
2022-02-16	890	890	886	889	11,000	889
2022-02-15	887	891	879	879	25,600	879
2022-02-14	891	892	880	887	40,900	887
2022-02-10	888	892	886	891	15,200	891
2022-02-09	885	888	881	887	14,700	887
2022-02-08	874	885	874	881	13,900	881
2022-02-07	870	878	868	874	15,400	874
2022-02-04	878	880	871	873	17,300	873
2022-02-03	879	885	873	880	31,900	880
2022-02-02	868	895	865	894	40,200	894
2022-02-01	881	882	873	875	12,500	875
2022-01-31	854	882	854	880	55,300	880
2022-01-28	852	856	840	840	196,600	840
2022-01-27	880	880	855	858	72,100	858
2022-01-26	885	889	880	884	28,100	884
2022-01-25	885	886	877	885	33,100	885
2022-01-24	884	890	882	889	38,900	889
2022-01-21	874	886	871	886	42,200	886
2022-01-20	879	890	875	875	24,200	875
2022-01-19	880	890	877	879	34,000	879
2022-01-18	889	894	883	886	24,200	886
2022-01-17	886	893	880	886	18,100	886
2022-01-14	883	891	880	886	27,100	886
2022-01-13	886	893	881	888	27,500	888
2022-01-12	891	895	886	886	28,000	886
2022-01-11	885	887	877	886	36,200	886
2022-01-07	890	896	885	885	20,900	885
2022-01-06	892	894	886	886	11,900	886
2022-01-05	896	900	891	894	20,800	894
2022-01-04	899	899	889	897	22,900	897

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 [2022年度]

7962 (株)キングジムの時系列データ [2022年度]