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 |
|---|---|---|---|---|---|
| 1984/12/28 | 318 | 318 | 318 | 318 | 1,000 |
| 1984/12/27 | 319 | 319 | 319 | 319 | 1,000 |
| 1984/12/26 | 320 | 320 | 320 | 320 | 6,000 |
| 1984/12/25 | 321 | 321 | 320 | 320 | 6,000 |
| 1984/12/24 | 320 | 325 | 320 | 320 | 21,000 |
| 1984/12/22 | 320 | 320 | 320 | 320 | 6,000 |
| 1984/12/21 | 310 | 318 | 310 | 317 | 8,000 |
| 1984/12/20 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/12/19 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/12/18 | 300 | 300 | 298 | 300 | 18,000 |
| 1984/12/17 | 300 | 300 | 298 | 298 | 20,000 |
| 1984/12/15 | 298 | 298 | 298 | 298 | 5,000 |
| 1984/12/14 | 298 | 298 | 295 | 298 | 7,000 |
| 1984/12/12 | 300 | 300 | 298 | 298 | 6,000 |
| 1984/12/11 | 300 | 300 | 298 | 298 | 10,000 |
| 1984/12/10 | 295 | 300 | 295 | 300 | 4,000 |
| 1984/12/07 | 300 | 300 | 300 | 300 | 18,000 |
| 1984/12/05 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/12/04 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/12/03 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/12/01 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/11/30 | 310 | 310 | 300 | 300 | 6,000 |
| 1984/11/29 | 295 | 300 | 295 | 300 | 12,000 |
| 1984/11/28 | 288 | 295 | 288 | 295 | 5,000 |
| 1984/11/27 | 290 | 290 | 288 | 288 | 4,000 |
| 1984/11/26 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/11/24 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/11/22 | 287 | 289 | 287 | 289 | 3,000 |
| 1984/11/21 | 297 | 297 | 295 | 295 | 6,000 |
| 1984/11/20 | 285 | 287 | 285 | 287 | 3,000 |
| 1984/11/19 | 285 | 286 | 285 | 286 | 3,000 |
| 1984/11/17 | 290 | 290 | 285 | 285 | 6,000 |
| 1984/11/16 | 291 | 291 | 290 | 290 | 5,000 |
| 1984/11/15 | 295 | 295 | 295 | 295 | 8,000 |
| 1984/11/14 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/11/13 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/11/12 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/11/09 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/11/08 | 294 | 294 | 290 | 290 | 6,000 |
| 1984/11/07 | 295 | 295 | 293 | 293 | 5,000 |
| 1984/11/06 | 291 | 293 | 291 | 293 | 2,000 |
| 1984/11/05 | 295 | 295 | 295 | 295 | 4,000 |
| 1984/11/02 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/11/01 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/10/31 | 295 | 295 | 295 | 295 | 10,000 |
| 1984/10/30 | 295 | 295 | 295 | 295 | 12,000 |
| 1984/10/29 | 295 | 295 | 295 | 295 | 6,000 |
| 1984/10/27 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/10/26 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/10/25 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/10/24 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/10/22 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/10/20 | 296 | 296 | 296 | 296 | 4,000 |
| 1984/10/18 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/10/17 | 300 | 300 | 295 | 295 | 5,000 |
| 1984/10/16 | 296 | 297 | 296 | 297 | 3,000 |
| 1984/10/15 | 296 | 296 | 296 | 296 | 5,000 |
| 1984/10/12 | 297 | 300 | 297 | 297 | 11,000 |
| 1984/10/11 | 295 | 296 | 295 | 296 | 10,000 |
| 1984/10/09 | 295 | 295 | 295 | 295 | 4,000 |
| 1984/10/08 | 300 | 300 | 295 | 295 | 9,000 |
| 1984/10/06 | 300 | 300 | 300 | 300 | 3,000 |
| 1984/10/04 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/10/03 | 300 | 300 | 300 | 300 | 9,000 |
| 1984/10/02 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/10/01 | 305 | 305 | 300 | 300 | 22,000 |
| 1984/09/29 | 306 | 306 | 306 | 306 | 2,000 |
| 1984/09/28 | 306 | 306 | 306 | 306 | 2,000 |
| 1984/09/27 | 306 | 306 | 306 | 306 | 5,000 |
| 1984/09/26 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/09/25 | 320 | 320 | 320 | 320 | 21,000 |
| 1984/09/21 | 315 | 320 | 315 | 320 | 5,000 |
| 1984/09/19 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/09/18 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/09/17 | 306 | 310 | 306 | 310 | 3,000 |
| 1984/09/14 | 310 | 310 | 306 | 306 | 3,000 |
| 1984/09/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/09/11 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/09/07 | 307 | 320 | 307 | 320 | 4,000 |
| 1984/09/06 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/09/05 | 307 | 310 | 307 | 310 | 3,000 |
| 1984/09/04 | 306 | 309 | 306 | 306 | 4,000 |
| 1984/09/03 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/08/31 | 306 | 320 | 306 | 320 | 4,000 |
| 1984/08/30 | 306 | 306 | 306 | 306 | 2,000 |
| 1984/08/29 | 307 | 307 | 305 | 306 | 5,000 |
| 1984/08/28 | 310 | 310 | 309 | 309 | 4,000 |
| 1984/08/27 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/08/25 | 315 | 320 | 310 | 320 | 6,000 |
| 1984/08/24 | 305 | 320 | 305 | 320 | 10,000 |
| 1984/08/23 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/08/20 | 320 | 320 | 320 | 320 | 7,000 |
| 1984/08/18 | 320 | 320 | 320 | 320 | 2,000 |
| 1984/08/17 | 317 | 320 | 317 | 320 | 4,000 |
| 1984/08/16 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/08/15 | 299 | 317 | 299 | 317 | 4,000 |
| 1984/08/14 | 320 | 320 | 320 | 320 | 2,000 |
| 1984/08/09 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/08/08 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/08/07 | 340 | 340 | 330 | 330 | 3,000 |
| 1984/08/06 | 316 | 316 | 316 | 316 | 1,000 |
| 1984/08/04 | 316 | 316 | 316 | 316 | 1,000 |
| 1984/08/03 | 315 | 315 | 315 | 315 | 3,000 |
| 1984/08/01 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/07/31 | 303 | 303 | 302 | 302 | 5,000 |
| 1984/07/30 | 310 | 310 | 305 | 305 | 2,000 |
| 1984/07/28 | 302 | 302 | 302 | 302 | 2,000 |
| 1984/07/27 | 305 | 305 | 302 | 302 | 2,000 |
| 1984/07/26 | 301 | 310 | 298 | 298 | 8,000 |
| 1984/07/25 | 328 | 330 | 310 | 310 | 10,000 |
| 1984/07/24 | 330 | 333 | 330 | 330 | 16,000 |
| 1984/07/23 | 337 | 337 | 335 | 335 | 9,000 |
| 1984/07/21 | 340 | 343 | 337 | 340 | 12,000 |
| 1984/07/20 | 344 | 350 | 340 | 344 | 23,000 |
| 1984/07/19 | 330 | 350 | 329 | 350 | 98,000 |
| 1984/07/18 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/07/16 | 291 | 291 | 291 | 291 | 6,000 |
| 1984/07/11 | 325 | 325 | 325 | 325 | 4,000 |
| 1984/07/10 | 320 | 320 | 320 | 320 | 3,000 |
| 1984/07/09 | 312 | 320 | 312 | 320 | 3,000 |
| 1984/07/06 | 324 | 330 | 324 | 330 | 11,000 |
| 1984/07/05 | 292 | 325 | 292 | 325 | 13,000 |
| 1984/07/04 | 320 | 320 | 310 | 310 | 5,000 |
| 1984/07/03 | 315 | 317 | 310 | 315 | 10,000 |
| 1984/07/02 | 326 | 326 | 325 | 325 | 9,000 |
| 1984/06/30 | 330 | 330 | 323 | 328 | 10,000 |
| 1984/06/29 | 330 | 330 | 325 | 330 | 7,000 |
| 1984/06/28 | 327 | 330 | 327 | 330 | 22,000 |
| 1984/06/26 | 326 | 330 | 325 | 330 | 12,000 |
| 1984/06/25 | 325 | 330 | 325 | 329 | 6,000 |
| 1984/06/23 | 324 | 325 | 324 | 325 | 7,000 |
| 1984/06/22 | 330 | 331 | 330 | 330 | 22,000 |
| 1984/06/21 | 320 | 330 | 320 | 330 | 9,000 |
| 1984/06/20 | 303 | 303 | 303 | 303 | 20,000 |
| 1984/06/18 | 291 | 291 | 290 | 290 | 6,000 |
| 1984/06/16 | 291 | 291 | 291 | 291 | 2,000 |
| 1984/06/15 | 290 | 292 | 290 | 290 | 14,000 |
| 1984/06/12 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/06/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/06/07 | 288 | 290 | 288 | 290 | 5,000 |
| 1984/06/05 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/06/04 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/06/02 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/06/01 | 286 | 286 | 285 | 285 | 2,000 |
| 1984/05/31 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/05/28 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/05/26 | 285 | 285 | 280 | 280 | 5,000 |
| 1984/05/24 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/05/23 | 285 | 285 | 280 | 280 | 4,000 |
| 1984/05/22 | 295 | 300 | 295 | 295 | 6,000 |
| 1984/05/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/05/19 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/05/18 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/05/17 | 311 | 311 | 311 | 311 | 5,000 |
| 1984/05/16 | 310 | 310 | 310 | 310 | 10,000 |
| 1984/05/15 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/05/14 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/05/11 | 315 | 315 | 310 | 310 | 3,000 |
| 1984/05/09 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/05/08 | 315 | 330 | 315 | 330 | 3,000 |
| 1984/05/07 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/05/04 | 320 | 320 | 315 | 315 | 2,000 |
| 1984/05/02 | 329 | 329 | 325 | 325 | 7,000 |
| 1984/05/01 | 329 | 330 | 328 | 328 | 22,000 |
| 1984/04/28 | 330 | 330 | 329 | 329 | 4,000 |
| 1984/04/27 | 328 | 330 | 328 | 330 | 8,000 |
| 1984/04/26 | 329 | 329 | 329 | 329 | 4,000 |
| 1984/04/25 | 329 | 329 | 328 | 328 | 11,000 |
| 1984/04/24 | 330 | 330 | 329 | 329 | 8,000 |
| 1984/04/23 | 329 | 330 | 329 | 330 | 4,000 |
| 1984/04/21 | 329 | 329 | 328 | 328 | 12,000 |
| 1984/04/20 | 329 | 329 | 329 | 329 | 4,000 |
| 1984/04/19 | 329 | 329 | 329 | 329 | 4,000 |
| 1984/04/18 | 329 | 329 | 328 | 329 | 19,000 |
| 1984/04/17 | 329 | 330 | 329 | 330 | 2,000 |
| 1984/04/16 | 330 | 330 | 328 | 328 | 18,000 |
| 1984/04/13 | 329 | 330 | 329 | 330 | 4,000 |
| 1984/04/12 | 330 | 330 | 329 | 329 | 8,000 |
| 1984/04/11 | 330 | 330 | 329 | 329 | 3,000 |
| 1984/04/10 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/04/09 | 329 | 329 | 329 | 329 | 6,000 |
| 1984/04/06 | 333 | 333 | 329 | 329 | 10,000 |
| 1984/04/05 | 329 | 329 | 329 | 329 | 3,000 |
| 1984/04/04 | 330 | 330 | 329 | 329 | 14,000 |
| 1984/04/03 | 330 | 333 | 330 | 333 | 3,000 |
| 1984/04/02 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/03/31 | 329 | 329 | 329 | 329 | 6,000 |
| 1984/03/30 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/03/29 | 350 | 350 | 336 | 336 | 20,000 |
| 1984/03/28 | 355 | 356 | 350 | 350 | 39,000 |
| 1984/03/27 | 358 | 362 | 350 | 350 | 36,000 |
| 1984/03/26 | 340 | 355 | 338 | 355 | 33,000 |
| 1984/03/24 | 330 | 330 | 330 | 330 | 13,000 |
| 1984/03/23 | 325 | 326 | 325 | 326 | 15,000 |
| 1984/03/22 | 315 | 325 | 315 | 325 | 24,000 |
| 1984/03/21 | 315 | 315 | 315 | 315 | 13,000 |
| 1984/03/19 | 305 | 315 | 305 | 315 | 22,000 |
| 1984/03/17 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/03/16 | 315 | 320 | 315 | 315 | 19,000 |
| 1984/03/15 | 320 | 320 | 319 | 320 | 33,000 |
| 1984/03/14 | 315 | 320 | 315 | 320 | 54,000 |
| 1984/03/13 | 310 | 320 | 309 | 320 | 45,000 |
| 1984/03/12 | 310 | 312 | 309 | 312 | 16,000 |
| 1984/03/09 | 300 | 310 | 300 | 310 | 27,000 |
| 1984/03/08 | 290 | 300 | 290 | 300 | 3,000 |
| 1984/03/07 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/03/06 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/03/02 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/03/01 | 280 | 280 | 280 | 280 | 8,000 |
| 1984/02/29 | 290 | 290 | 285 | 285 | 12,000 |
| 1984/02/28 | 310 | 310 | 300 | 300 | 10,000 |
| 1984/02/27 | 310 | 310 | 300 | 310 | 18,000 |
| 1984/02/25 | 290 | 300 | 290 | 300 | 9,000 |
| 1984/02/24 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/02/23 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/02/22 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/02/21 | 285 | 286 | 285 | 286 | 5,000 |
| 1984/02/20 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/02/15 | 267 | 267 | 267 | 267 | 2,000 |
| 1984/02/14 | 267 | 267 | 267 | 267 | 2,000 |
| 1984/02/13 | 267 | 267 | 267 | 267 | 2,000 |
| 1984/02/10 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/02/09 | 278 | 278 | 278 | 278 | 2,000 |
| 1984/02/08 | 280 | 280 | 279 | 279 | 2,000 |
| 1984/02/07 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/02/06 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/02/04 | 285 | 285 | 285 | 285 | 7,000 |
| 1984/02/03 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/02/02 | 300 | 300 | 300 | 300 | 2,000 |
| 1984/02/01 | 310 | 310 | 300 | 300 | 10,000 |
| 1984/01/30 | 300 | 302 | 300 | 302 | 8,000 |
| 1984/01/28 | 305 | 305 | 305 | 305 | 1,000 |
| 1984/01/27 | 325 | 325 | 325 | 325 | 5,000 |
| 1984/01/26 | 330 | 330 | 320 | 325 | 60,000 |
| 1984/01/25 | 308 | 325 | 308 | 325 | 30,000 |
| 1984/01/24 | 305 | 310 | 305 | 310 | 11,000 |
| 1984/01/23 | 310 | 315 | 305 | 305 | 40,000 |
| 1984/01/21 | 300 | 310 | 300 | 310 | 22,000 |
| 1984/01/20 | 290 | 299 | 290 | 299 | 11,000 |
| 1984/01/19 | 299 | 299 | 290 | 290 | 22,000 |
| 1984/01/18 | 275 | 295 | 275 | 295 | 12,000 |
| 1984/01/17 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/01/13 | 290 | 290 | 287 | 287 | 4,000 |
| 1984/01/12 | 295 | 295 | 295 | 295 | 7,000 |
| 1984/01/11 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/01/10 | 296 | 298 | 295 | 295 | 17,000 |
| 1984/01/09 | 296 | 296 | 296 | 296 | 1,000 |
| 1984/01/07 | 296 | 296 | 296 | 296 | 1,000 |
| 1984/01/06 | 296 | 298 | 296 | 298 | 18,000 |
| 1984/01/05 | 295 | 298 | 295 | 298 | 26,000 |
| 1984/01/04 | 298 | 298 | 298 | 298 | 2,000 |