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 |
|---|---|---|---|---|---|
| 1983/12/28 | 287 | 287 | 287 | 287 | 3,000 |
| 1983/12/27 | 285 | 285 | 275 | 280 | 5,000 |
| 1983/12/26 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/12/24 | 295 | 295 | 295 | 295 | 4,000 |
| 1983/12/23 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/12/22 | 293 | 296 | 285 | 290 | 15,000 |
| 1983/12/21 | 295 | 299 | 295 | 295 | 9,000 |
| 1983/12/20 | 295 | 295 | 295 | 295 | 14,000 |
| 1983/12/19 | 277 | 295 | 277 | 295 | 3,000 |
| 1983/12/17 | 281 | 281 | 280 | 280 | 11,000 |
| 1983/12/16 | 281 | 281 | 281 | 281 | 9,000 |
| 1983/12/15 | 280 | 281 | 280 | 281 | 7,000 |
| 1983/12/14 | 276 | 280 | 276 | 278 | 13,000 |
| 1983/12/13 | 272 | 280 | 272 | 276 | 16,000 |
| 1983/12/12 | 271 | 272 | 271 | 272 | 6,000 |
| 1983/12/09 | 272 | 272 | 272 | 272 | 11,000 |
| 1983/12/08 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/12/07 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/12/06 | 270 | 270 | 270 | 270 | 14,000 |
| 1983/12/05 | 266 | 270 | 266 | 270 | 9,000 |
| 1983/12/03 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/12/02 | 269 | 269 | 265 | 265 | 5,000 |
| 1983/11/30 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/11/29 | 265 | 270 | 265 | 270 | 6,000 |
| 1983/11/28 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/11/26 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/11/25 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/11/24 | 273 | 273 | 270 | 270 | 12,000 |
| 1983/11/22 | 278 | 278 | 273 | 273 | 7,000 |
| 1983/11/21 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/11/19 | 278 | 278 | 270 | 270 | 5,000 |
| 1983/11/18 | 278 | 278 | 278 | 278 | 2,000 |
| 1983/11/17 | 270 | 278 | 270 | 278 | 3,000 |
| 1983/11/16 | 275 | 275 | 270 | 270 | 9,000 |
| 1983/11/15 | 269 | 279 | 269 | 278 | 16,000 |
| 1983/11/14 | 263 | 264 | 263 | 264 | 10,000 |
| 1983/11/11 | 261 | 262 | 261 | 262 | 9,000 |
| 1983/11/10 | 252 | 260 | 252 | 260 | 7,000 |
| 1983/11/09 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/11/07 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/11/05 | 245 | 250 | 245 | 250 | 3,000 |
| 1983/11/04 | 244 | 245 | 244 | 244 | 9,000 |
| 1983/11/02 | 241 | 241 | 240 | 240 | 7,000 |
| 1983/11/01 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/10/31 | 236 | 240 | 236 | 240 | 2,000 |
| 1983/10/29 | 245 | 245 | 240 | 240 | 10,000 |
| 1983/10/27 | 248 | 248 | 240 | 240 | 4,000 |
| 1983/10/26 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/10/24 | 251 | 251 | 245 | 245 | 19,000 |
| 1983/10/21 | 252 | 252 | 250 | 251 | 6,000 |
| 1983/10/20 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/10/18 | 253 | 253 | 251 | 251 | 11,000 |
| 1983/10/17 | 260 | 260 | 260 | 260 | 6,000 |
| 1983/10/15 | 260 | 260 | 258 | 258 | 5,000 |
| 1983/10/13 | 260 | 260 | 256 | 256 | 16,000 |
| 1983/10/12 | 260 | 260 | 252 | 252 | 6,000 |
| 1983/10/11 | 252 | 255 | 252 | 255 | 6,000 |
| 1983/10/07 | 255 | 255 | 251 | 255 | 13,000 |
| 1983/10/06 | 250 | 260 | 250 | 260 | 7,000 |
| 1983/10/05 | 249 | 250 | 249 | 250 | 4,000 |
| 1983/10/04 | 247 | 249 | 247 | 249 | 14,000 |
| 1983/10/03 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/10/01 | 246 | 246 | 246 | 246 | 4,000 |
| 1983/09/30 | 246 | 246 | 246 | 246 | 2,000 |
| 1983/09/29 | 246 | 246 | 246 | 246 | 2,000 |
| 1983/09/28 | 245 | 246 | 245 | 246 | 6,000 |
| 1983/09/27 | 245 | 245 | 241 | 241 | 8,000 |
| 1983/09/26 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/09/24 | 250 | 250 | 250 | 250 | 8,000 |
| 1983/09/22 | 250 | 250 | 250 | 250 | 7,000 |
| 1983/09/20 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/09/19 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/09/16 | 250 | 250 | 250 | 250 | 15,000 |
| 1983/09/13 | 248 | 248 | 240 | 240 | 2,000 |
| 1983/09/12 | 241 | 241 | 240 | 240 | 3,000 |
| 1983/09/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/09/08 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/09/07 | 241 | 241 | 240 | 240 | 4,000 |
| 1983/09/06 | 248 | 248 | 248 | 248 | 2,000 |
| 1983/09/05 | 258 | 258 | 246 | 246 | 8,000 |
| 1983/09/03 | 258 | 258 | 258 | 258 | 1,000 |
| 1983/09/02 | 259 | 259 | 255 | 255 | 8,000 |
| 1983/09/01 | 259 | 259 | 259 | 259 | 2,000 |
| 1983/08/31 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/08/30 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/08/27 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/08/25 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/08/24 | 231 | 231 | 230 | 230 | 15,000 |
| 1983/08/23 | 231 | 231 | 230 | 230 | 6,000 |
| 1983/08/20 | 211 | 211 | 211 | 211 | 7,000 |
| 1983/08/19 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/08/18 | 240 | 240 | 239 | 240 | 11,000 |
| 1983/08/17 | 240 | 240 | 240 | 240 | 18,000 |
| 1983/08/12 | 237 | 240 | 236 | 240 | 4,000 |
| 1983/08/09 | 242 | 242 | 241 | 241 | 4,000 |
| 1983/08/08 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/08/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/08/05 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/04 | 241 | 241 | 240 | 240 | 5,000 |
| 1983/08/03 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/08/02 | 241 | 241 | 241 | 241 | 5,000 |
| 1983/08/01 | 245 | 245 | 240 | 240 | 18,000 |
| 1983/07/29 | 241 | 245 | 241 | 245 | 2,000 |
| 1983/07/27 | 251 | 251 | 241 | 241 | 6,000 |
| 1983/07/26 | 250 | 252 | 250 | 252 | 4,000 |
| 1983/07/25 | 251 | 251 | 250 | 251 | 8,000 |
| 1983/07/23 | 251 | 251 | 251 | 251 | 6,000 |
| 1983/07/22 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/07/21 | 255 | 256 | 250 | 250 | 11,000 |
| 1983/07/20 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/07/19 | 259 | 260 | 255 | 255 | 16,000 |
| 1983/07/18 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/07/15 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/07/14 | 260 | 260 | 253 | 253 | 12,000 |
| 1983/07/13 | 260 | 260 | 260 | 260 | 6,000 |
| 1983/07/12 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/07/11 | 260 | 263 | 260 | 260 | 7,000 |
| 1983/07/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/07/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/07/07 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/07/06 | 254 | 254 | 252 | 252 | 12,000 |
| 1983/07/05 | 253 | 253 | 253 | 253 | 1,000 |
| 1983/07/04 | 260 | 260 | 252 | 252 | 9,000 |
| 1983/07/02 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/06/30 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/06/29 | 262 | 262 | 262 | 262 | 3,000 |
| 1983/06/28 | 255 | 256 | 255 | 256 | 5,000 |
| 1983/06/27 | 260 | 260 | 255 | 255 | 13,000 |
| 1983/06/25 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/06/24 | 255 | 260 | 255 | 255 | 5,000 |
| 1983/06/23 | 260 | 260 | 260 | 260 | 13,000 |
| 1983/06/22 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/06/21 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/06/17 | 260 | 262 | 260 | 262 | 2,000 |
| 1983/06/14 | 259 | 260 | 259 | 260 | 8,000 |
| 1983/06/13 | 251 | 260 | 250 | 260 | 9,000 |
| 1983/06/10 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/06/09 | 253 | 260 | 253 | 260 | 6,000 |
| 1983/06/07 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/06/06 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/06/04 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/06/03 | 280 | 280 | 275 | 275 | 4,000 |
| 1983/06/02 | 285 | 285 | 280 | 280 | 8,000 |
| 1983/06/01 | 275 | 285 | 275 | 285 | 21,000 |
| 1983/05/28 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/05/27 | 283 | 283 | 283 | 283 | 4,000 |
| 1983/05/25 | 283 | 283 | 283 | 283 | 7,000 |
| 1983/05/24 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/05/23 | 285 | 285 | 284 | 284 | 11,000 |
| 1983/05/20 | 285 | 285 | 283 | 284 | 8,000 |
| 1983/05/19 | 283 | 283 | 283 | 283 | 13,000 |
| 1983/05/18 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/05/17 | 285 | 285 | 283 | 283 | 2,000 |
| 1983/05/14 | 285 | 285 | 283 | 283 | 2,000 |
| 1983/05/13 | 283 | 283 | 282 | 283 | 20,000 |
| 1983/05/12 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/05/11 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/05/10 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/05/09 | 278 | 285 | 278 | 285 | 7,000 |
| 1983/05/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/05/06 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/05/04 | 284 | 284 | 280 | 280 | 7,000 |
| 1983/05/02 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/04/30 | 284 | 284 | 284 | 284 | 1,000 |
| 1983/04/28 | 280 | 285 | 280 | 285 | 14,000 |
| 1983/04/27 | 280 | 285 | 280 | 285 | 6,000 |
| 1983/04/26 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/04/25 | 282 | 282 | 275 | 275 | 2,000 |
| 1983/04/23 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/04/22 | 282 | 282 | 282 | 282 | 12,000 |
| 1983/04/21 | 285 | 297 | 282 | 282 | 28,000 |
| 1983/04/20 | 280 | 289 | 280 | 286 | 10,000 |
| 1983/04/19 | 280 | 280 | 275 | 275 | 6,000 |
| 1983/04/18 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/04/15 | 274 | 275 | 274 | 275 | 14,000 |
| 1983/04/14 | 275 | 275 | 270 | 270 | 6,000 |
| 1983/04/13 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/04/12 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/04/11 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/04/09 | 282 | 282 | 280 | 280 | 2,000 |
| 1983/04/08 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/04/07 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/06 | 277 | 277 | 276 | 276 | 3,000 |
| 1983/04/05 | 280 | 285 | 279 | 285 | 8,000 |
| 1983/04/04 | 273 | 278 | 270 | 278 | 10,000 |
| 1983/04/02 | 260 | 269 | 260 | 269 | 7,000 |
| 1983/04/01 | 264 | 270 | 260 | 260 | 12,000 |
| 1983/03/30 | 260 | 260 | 260 | 260 | 6,000 |
| 1983/03/29 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/03/28 | 270 | 270 | 268 | 268 | 7,000 |
| 1983/03/26 | 281 | 281 | 280 | 280 | 3,000 |
| 1983/03/25 | 284 | 285 | 280 | 283 | 20,000 |
| 1983/03/24 | 285 | 293 | 285 | 285 | 44,000 |
| 1983/03/23 | 261 | 294 | 261 | 280 | 45,000 |
| 1983/03/22 | 253 | 261 | 250 | 261 | 31,000 |
| 1983/03/18 | 236 | 250 | 231 | 250 | 27,000 |
| 1983/03/17 | 221 | 230 | 221 | 230 | 7,000 |
| 1983/03/16 | 225 | 225 | 220 | 220 | 21,000 |
| 1983/03/15 | 220 | 225 | 220 | 223 | 10,000 |
| 1983/03/14 | 220 | 220 | 217 | 217 | 12,000 |
| 1983/03/12 | 217 | 217 | 211 | 211 | 2,000 |
| 1983/03/11 | 210 | 220 | 210 | 220 | 13,000 |
| 1983/03/10 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/03/09 | 228 | 228 | 228 | 228 | 8,000 |
| 1983/03/08 | 220 | 228 | 220 | 228 | 10,000 |
| 1983/03/07 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/03/05 | 235 | 235 | 226 | 234 | 16,000 |
| 1983/03/04 | 239 | 240 | 236 | 236 | 14,000 |
| 1983/03/03 | 240 | 240 | 236 | 239 | 14,000 |
| 1983/03/02 | 240 | 245 | 240 | 240 | 40,000 |
| 1983/03/01 | 223 | 236 | 220 | 236 | 9,000 |
| 1983/02/28 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/02/25 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/02/24 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/23 | 201 | 201 | 200 | 200 | 10,000 |
| 1983/02/22 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/02/21 | 201 | 201 | 201 | 201 | 14,000 |
| 1983/02/17 | 205 | 205 | 202 | 202 | 12,000 |
| 1983/02/16 | 200 | 205 | 200 | 205 | 24,000 |
| 1983/02/15 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/14 | 205 | 205 | 203 | 203 | 4,000 |
| 1983/02/12 | 200 | 205 | 200 | 205 | 14,000 |
| 1983/02/10 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/09 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/08 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/02/07 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/02/04 | 200 | 205 | 200 | 205 | 11,000 |
| 1983/02/03 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/02/02 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/02/01 | 200 | 200 | 198 | 198 | 2,000 |
| 1983/01/31 | 200 | 200 | 198 | 200 | 9,000 |
| 1983/01/29 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/27 | 210 | 210 | 202 | 202 | 12,000 |
| 1983/01/26 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/01/25 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/01/24 | 203 | 210 | 203 | 210 | 6,000 |
| 1983/01/22 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/01/19 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/01/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/17 | 200 | 200 | 200 | 200 | 20,000 |
| 1983/01/14 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/01/13 | 199 | 200 | 199 | 200 | 4,000 |
| 1983/01/10 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/01/08 | 200 | 200 | 195 | 195 | 11,000 |
| 1983/01/07 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/01/05 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/01/04 | 200 | 200 | 200 | 200 | 10,000 |