キング(8118)の株価時系列情報
キング(8118)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 135 | 142 | 135 | 142 | 2,000 |
2000/12/28 | 134 | 136 | 134 | 136 | 4,000 |
2000/12/27 | 134 | 134 | 133 | 133 | 4,000 |
2000/12/26 | 135 | 138 | 134 | 134 | 10,000 |
2000/12/25 | 134 | 138 | 133 | 135 | 14,000 |
2000/12/22 | 132 | 132 | 132 | 132 | 1,000 |
2000/12/21 | 134 | 135 | 131 | 135 | 19,000 |
2000/12/20 | 130 | 135 | 130 | 135 | 13,000 |
2000/12/19 | 136 | 139 | 136 | 136 | 14,000 |
2000/12/18 | 141 | 141 | 141 | 141 | 5,000 |
2000/12/15 | 145 | 145 | 144 | 144 | 28,000 |
2000/12/14 | 143 | 145 | 143 | 145 | 7,000 |
2000/12/13 | 149 | 149 | 142 | 143 | 51,000 |
2000/12/12 | 141 | 148 | 141 | 141 | 930,000 |
2000/12/11 | 146 | 146 | 141 | 141 | 13,000 |
2000/12/08 | 141 | 141 | 141 | 141 | 25,000 |
2000/12/07 | 141 | 141 | 141 | 141 | 11,000 |
2000/12/06 | 145 | 145 | 144 | 145 | 5,000 |
2000/12/05 | 147 | 147 | 145 | 145 | 11,000 |
2000/12/04 | 147 | 150 | 145 | 145 | 18,000 |
2000/12/01 | 137 | 142 | 136 | 141 | 30,000 |
2000/11/30 | 136 | 140 | 136 | 137 | 13,000 |
2000/11/29 | 137 | 137 | 137 | 137 | 2,000 |
2000/11/28 | 136 | 136 | 135 | 135 | 5,000 |
2000/11/27 | 134 | 135 | 134 | 135 | 4,000 |
2000/11/24 | 132 | 135 | 130 | 135 | 50,000 |
2000/11/22 | 131 | 132 | 131 | 131 | 13,000 |
2000/11/21 | 131 | 131 | 131 | 131 | 7,000 |
2000/11/20 | 132 | 132 | 131 | 131 | 9,000 |
2000/11/17 | 132 | 132 | 131 | 131 | 15,000 |
2000/11/16 | 134 | 135 | 132 | 132 | 35,000 |
2000/11/15 | 132 | 134 | 131 | 134 | 16,000 |
2000/11/14 | 132 | 132 | 131 | 131 | 19,000 |
2000/11/13 | 134 | 134 | 132 | 132 | 3,000 |
2000/11/10 | 139 | 139 | 134 | 134 | 19,000 |
2000/11/09 | 138 | 138 | 138 | 138 | 6,000 |
2000/11/08 | 139 | 139 | 138 | 138 | 7,000 |
2000/11/07 | 140 | 140 | 138 | 139 | 7,000 |
2000/11/06 | 137 | 137 | 137 | 137 | 9,000 |
2000/11/02 | 136 | 136 | 136 | 136 | 1,000 |
2000/10/31 | 134 | 135 | 134 | 135 | 4,000 |
2000/10/30 | 139 | 139 | 134 | 134 | 10,000 |
2000/10/27 | 135 | 138 | 133 | 134 | 61,000 |
2000/10/26 | 133 | 133 | 133 | 133 | 3,000 |
2000/10/25 | 134 | 135 | 133 | 134 | 28,000 |
2000/10/24 | 134 | 135 | 134 | 134 | 18,000 |
2000/10/23 | 134 | 135 | 134 | 134 | 16,000 |
2000/10/20 | 137 | 137 | 135 | 135 | 8,000 |
2000/10/19 | 136 | 136 | 135 | 135 | 10,000 |
2000/10/18 | 136 | 140 | 133 | 140 | 12,000 |
2000/10/17 | 138 | 138 | 135 | 136 | 14,000 |
2000/10/16 | 140 | 140 | 138 | 138 | 37,000 |
2000/10/13 | 140 | 140 | 139 | 140 | 13,000 |
2000/10/12 | 140 | 144 | 140 | 144 | 17,000 |
2000/10/11 | 140 | 140 | 140 | 140 | 23,000 |
2000/10/10 | 143 | 143 | 140 | 140 | 5,000 |
2000/10/06 | 145 | 145 | 143 | 143 | 7,000 |
2000/10/05 | 145 | 145 | 145 | 145 | 17,000 |
2000/10/04 | 149 | 149 | 145 | 145 | 13,000 |
2000/10/03 | 150 | 150 | 148 | 148 | 3,000 |
2000/10/02 | 151 | 151 | 151 | 151 | 1,000 |
2000/09/29 | 150 | 150 | 150 | 150 | 6,000 |
2000/09/28 | 150 | 150 | 150 | 150 | 19,000 |
2000/09/27 | 152 | 152 | 150 | 150 | 7,000 |
2000/09/26 | 152 | 152 | 151 | 152 | 8,000 |
2000/09/25 | 155 | 155 | 152 | 152 | 9,000 |
2000/09/22 | 152 | 155 | 152 | 155 | 5,000 |
2000/09/21 | 153 | 154 | 150 | 150 | 33,000 |
2000/09/20 | 153 | 153 | 153 | 153 | 5,000 |
2000/09/19 | 155 | 155 | 150 | 150 | 7,000 |
2000/09/18 | 160 | 160 | 155 | 155 | 4,000 |
2000/09/14 | 160 | 160 | 160 | 160 | 7,000 |
2000/09/13 | 161 | 161 | 160 | 160 | 22,000 |
2000/09/12 | 161 | 161 | 161 | 161 | 1,000 |
2000/09/11 | 161 | 161 | 161 | 161 | 6,000 |
2000/09/08 | 160 | 164 | 160 | 161 | 12,000 |
2000/09/07 | 158 | 160 | 158 | 160 | 11,000 |
2000/09/06 | 158 | 158 | 158 | 158 | 2,000 |
2000/09/05 | 158 | 160 | 158 | 160 | 10,000 |
2000/09/04 | 157 | 159 | 155 | 159 | 9,000 |
2000/09/01 | 160 | 160 | 157 | 157 | 18,000 |
2000/08/31 | 161 | 161 | 160 | 160 | 2,000 |
2000/08/29 | 172 | 172 | 162 | 162 | 16,000 |
2000/08/28 | 164 | 164 | 163 | 163 | 4,000 |
2000/08/25 | 164 | 164 | 164 | 164 | 8,000 |
2000/08/24 | 162 | 164 | 162 | 164 | 10,000 |
2000/08/23 | 165 | 165 | 162 | 162 | 7,000 |
2000/08/21 | 161 | 161 | 161 | 161 | 3,000 |
2000/08/18 | 160 | 160 | 160 | 160 | 20,000 |
2000/08/17 | 170 | 170 | 165 | 165 | 10,000 |
2000/08/16 | 172 | 172 | 167 | 169 | 33,000 |
2000/08/15 | 164 | 166 | 164 | 166 | 3,000 |
2000/08/14 | 161 | 161 | 160 | 160 | 20,000 |
2000/08/11 | 165 | 165 | 160 | 160 | 23,000 |
2000/08/10 | 161 | 161 | 160 | 161 | 31,000 |
2000/08/09 | 160 | 161 | 160 | 160 | 11,000 |
2000/08/08 | 162 | 162 | 158 | 160 | 15,000 |
2000/08/07 | 157 | 160 | 157 | 159 | 9,000 |
2000/08/04 | 160 | 162 | 159 | 160 | 11,000 |
2000/08/03 | 160 | 160 | 155 | 156 | 74,000 |
2000/08/02 | 160 | 161 | 160 | 160 | 33,000 |
2000/08/01 | 160 | 160 | 157 | 160 | 7,000 |
2000/07/31 | 155 | 161 | 155 | 160 | 26,000 |
2000/07/28 | 165 | 165 | 162 | 162 | 25,000 |
2000/07/27 | 168 | 168 | 168 | 168 | 6,000 |
2000/07/26 | 169 | 170 | 168 | 170 | 6,000 |
2000/07/25 | 173 | 173 | 165 | 166 | 74,000 |
2000/07/24 | 172 | 174 | 172 | 173 | 18,000 |
2000/07/21 | 185 | 185 | 180 | 180 | 11,000 |
2000/07/19 | 187 | 187 | 182 | 182 | 10,000 |
2000/07/18 | 192 | 193 | 187 | 188 | 49,000 |
2000/07/17 | 190 | 192 | 190 | 192 | 28,000 |
2000/07/14 | 190 | 190 | 190 | 190 | 11,000 |
2000/07/13 | 191 | 192 | 190 | 190 | 14,000 |
2000/07/12 | 192 | 192 | 187 | 190 | 23,000 |
2000/07/11 | 192 | 193 | 192 | 193 | 9,000 |
2000/07/10 | 194 | 195 | 191 | 191 | 19,000 |
2000/07/07 | 198 | 198 | 192 | 192 | 16,000 |
2000/07/06 | 198 | 200 | 196 | 198 | 8,000 |
2000/07/05 | 201 | 201 | 195 | 195 | 19,000 |
2000/07/04 | 200 | 201 | 195 | 195 | 27,000 |
2000/07/03 | 193 | 195 | 192 | 195 | 19,000 |
2000/06/30 | 193 | 193 | 191 | 192 | 25,000 |
2000/06/29 | 192 | 192 | 191 | 192 | 11,000 |
2000/06/28 | 196 | 196 | 191 | 191 | 26,000 |
2000/06/27 | 196 | 196 | 190 | 195 | 28,000 |
2000/06/26 | 204 | 205 | 197 | 197 | 37,000 |
2000/06/23 | 187 | 205 | 187 | 203 | 20,000 |
2000/06/22 | 181 | 185 | 173 | 185 | 38,000 |
2000/06/21 | 183 | 191 | 180 | 185 | 36,000 |
2000/06/20 | 193 | 196 | 181 | 181 | 77,000 |
2000/06/19 | 193 | 195 | 193 | 193 | 15,000 |
2000/06/16 | 204 | 208 | 190 | 193 | 63,000 |
2000/06/15 | 210 | 212 | 204 | 204 | 75,000 |
2000/06/14 | 214 | 215 | 200 | 204 | 215,000 |
2000/06/13 | 185 | 224 | 184 | 224 | 498,000 |
2000/06/12 | 163 | 179 | 160 | 174 | 182,000 |
2000/06/09 | 163 | 166 | 159 | 159 | 69,000 |
2000/06/08 | 160 | 163 | 155 | 163 | 179,000 |
2000/06/07 | 163 | 163 | 157 | 160 | 118,000 |
2000/06/06 | 170 | 170 | 160 | 161 | 91,000 |
2000/06/05 | 157 | 170 | 156 | 169 | 240,000 |
2000/06/02 | 175 | 175 | 138 | 147 | 341,000 |
2000/06/01 | 170 | 180 | 160 | 175 | 134,000 |
2000/05/31 | 222 | 222 | 200 | 200 | 102,000 |
2000/05/30 | 239 | 239 | 230 | 231 | 40,000 |
2000/05/29 | 249 | 250 | 240 | 241 | 22,000 |
2000/05/26 | 250 | 260 | 245 | 250 | 67,000 |
2000/05/25 | 273 | 274 | 265 | 265 | 8,000 |
2000/05/24 | 285 | 285 | 275 | 275 | 11,000 |
2000/05/23 | 265 | 290 | 265 | 290 | 10,000 |
2000/05/22 | 278 | 278 | 278 | 278 | 5,000 |
2000/05/19 | 260 | 300 | 260 | 300 | 75,000 |
2000/05/18 | 290 | 290 | 270 | 270 | 17,000 |
2000/05/17 | 280 | 292 | 270 | 292 | 85,000 |
2000/05/16 | 268 | 284 | 260 | 284 | 31,000 |
2000/05/15 | 295 | 295 | 280 | 288 | 124,000 |
2000/05/12 | 294 | 295 | 281 | 295 | 154,000 |
2000/05/11 | 248 | 306 | 248 | 300 | 147,000 |
2000/05/10 | 253 | 300 | 249 | 290 | 203,000 |
2000/05/09 | 260 | 260 | 255 | 255 | 26,000 |
2000/05/08 | 250 | 265 | 243 | 260 | 71,000 |
2000/05/02 | 230 | 250 | 230 | 250 | 37,000 |
2000/05/01 | 236 | 248 | 226 | 228 | 20,000 |
2000/04/28 | 250 | 250 | 228 | 250 | 49,000 |
2000/04/27 | 239 | 270 | 239 | 250 | 134,000 |
2000/04/26 | 240 | 240 | 215 | 220 | 35,000 |
2000/04/25 | 245 | 245 | 220 | 220 | 96,000 |
2000/04/24 | 195 | 235 | 195 | 212 | 117,000 |
2000/04/21 | 190 | 200 | 180 | 200 | 10,000 |
2000/04/20 | 189 | 190 | 189 | 190 | 5,000 |
2000/04/19 | 196 | 196 | 195 | 195 | 13,000 |
2000/04/18 | 188 | 188 | 166 | 166 | 3,000 |
2000/04/17 | 200 | 200 | 185 | 185 | 38,000 |
2000/04/14 | 195 | 210 | 182 | 205 | 102,000 |
2000/04/13 | 180 | 200 | 180 | 200 | 101,000 |
2000/04/12 | 165 | 180 | 165 | 180 | 7,000 |
2000/04/07 | 168 | 188 | 168 | 188 | 6,000 |
2000/04/06 | 170 | 170 | 165 | 168 | 6,000 |
2000/04/05 | 170 | 170 | 170 | 170 | 3,000 |
2000/04/04 | 185 | 185 | 185 | 185 | 1,000 |
2000/04/03 | 173 | 173 | 160 | 160 | 8,000 |
2000/03/31 | 173 | 173 | 173 | 173 | 12,000 |
2000/03/30 | 175 | 175 | 173 | 173 | 4,000 |
2000/03/29 | 192 | 192 | 173 | 173 | 33,000 |
2000/03/28 | 171 | 182 | 171 | 182 | 283,000 |
2000/03/27 | 192 | 200 | 192 | 192 | 29,000 |
2000/03/24 | 177 | 210 | 173 | 190 | 177,000 |
2000/03/23 | 147 | 175 | 147 | 173 | 185,000 |
2000/03/22 | 139 | 142 | 138 | 142 | 9,000 |
2000/03/21 | 150 | 152 | 136 | 136 | 12,000 |
2000/03/17 | 140 | 150 | 135 | 150 | 21,000 |
2000/03/16 | 140 | 140 | 140 | 140 | 10,000 |
2000/03/15 | 140 | 140 | 140 | 140 | 2,000 |
2000/03/14 | 140 | 140 | 140 | 140 | 6,000 |
2000/03/13 | 140 | 140 | 140 | 140 | 3,000 |
2000/03/10 | 140 | 140 | 140 | 140 | 11,000 |
2000/03/09 | 135 | 135 | 135 | 135 | 2,000 |
2000/03/08 | 144 | 144 | 144 | 144 | 4,000 |
2000/03/07 | 144 | 144 | 144 | 144 | 9,000 |
2000/03/06 | 140 | 144 | 140 | 144 | 4,000 |
2000/03/03 | 144 | 144 | 139 | 139 | 2,000 |
2000/03/02 | 151 | 151 | 146 | 146 | 9,000 |
2000/03/01 | 145 | 150 | 145 | 150 | 862,000 |
2000/02/29 | 150 | 150 | 145 | 145 | 3,000 |
2000/02/28 | 150 | 150 | 150 | 150 | 17,000 |
2000/02/25 | 133 | 150 | 133 | 149 | 42,000 |
2000/02/24 | 133 | 133 | 133 | 133 | 3,000 |
2000/02/23 | 135 | 135 | 131 | 131 | 11,000 |
2000/02/22 | 150 | 150 | 150 | 150 | 8,000 |
2000/02/21 | 150 | 150 | 135 | 135 | 20,000 |
2000/02/18 | 150 | 152 | 150 | 152 | 12,000 |
2000/02/17 | 150 | 150 | 150 | 150 | 1,000 |
2000/02/16 | 150 | 150 | 150 | 150 | 9,000 |
2000/02/15 | 149 | 151 | 148 | 150 | 7,000 |
2000/02/14 | 135 | 148 | 135 | 148 | 35,000 |
2000/02/10 | 148 | 149 | 148 | 149 | 12,000 |
2000/02/09 | 132 | 185 | 132 | 185 | 37,000 |
2000/02/08 | 132 | 135 | 132 | 135 | 3,000 |
2000/02/07 | 132 | 132 | 132 | 132 | 3,000 |
2000/02/04 | 135 | 135 | 131 | 131 | 2,000 |
2000/02/03 | 133 | 136 | 133 | 134 | 34,000 |
2000/02/02 | 135 | 135 | 131 | 131 | 15,000 |
2000/02/01 | 136 | 136 | 134 | 134 | 3,000 |
2000/01/31 | 130 | 132 | 130 | 132 | 36,000 |
2000/01/28 | 132 | 135 | 128 | 128 | 45,000 |
2000/01/27 | 136 | 141 | 136 | 136 | 31,000 |
2000/01/26 | 134 | 143 | 131 | 141 | 35,000 |
2000/01/25 | 140 | 140 | 131 | 131 | 88,000 |
2000/01/24 | 140 | 140 | 140 | 140 | 2,000 |
2000/01/20 | 146 | 146 | 146 | 146 | 1,000 |
2000/01/19 | 146 | 149 | 142 | 142 | 35,000 |
2000/01/18 | 142 | 142 | 142 | 142 | 2,000 |
2000/01/14 | 140 | 140 | 133 | 133 | 34,000 |
2000/01/13 | 145 | 146 | 133 | 133 | 41,000 |
2000/01/12 | 138 | 150 | 138 | 150 | 17,000 |
2000/01/11 | 138 | 138 | 138 | 138 | 8,000 |
2000/01/07 | 146 | 146 | 136 | 136 | 40,000 |
2000/01/06 | 148 | 148 | 144 | 144 | 12,000 |
2000/01/05 | 155 | 155 | 143 | 149 | 24,000 |
2000/01/04 | 155 | 168 | 155 | 168 | 4,000 |