日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,260 1,300 1,250 1,280 23,000
1989/12/28 1,290 1,290 1,250 1,270 39,000
1989/12/27 1,210 1,290 1,210 1,290 61,000
1989/12/26 1,230 1,260 1,230 1,250 18,000
1989/12/25 1,260 1,260 1,250 1,250 17,000
1989/12/22 1,260 1,270 1,250 1,270 26,000
1989/12/21 1,290 1,300 1,280 1,280 23,000
1989/12/20 1,310 1,340 1,290 1,290 96,000
1989/12/19 1,320 1,320 1,280 1,310 102,000
1989/12/18 1,300 1,340 1,210 1,320 238,000
1989/12/15 1,220 1,230 1,180 1,180 80,000
1989/12/14 1,190 1,200 1,190 1,200 27,000
1989/12/13 1,180 1,230 1,170 1,190 29,000
1989/12/12 1,200 1,200 1,190 1,190 14,000
1989/12/11 1,220 1,220 1,200 1,210 17,000
1989/12/08 1,240 1,240 1,210 1,220 39,000
1989/12/07 1,210 1,240 1,210 1,230 84,000
1989/12/06 1,180 1,190 1,160 1,190 47,000
1989/12/05 1,180 1,200 1,160 1,160 39,000
1989/12/04 1,190 1,200 1,180 1,180 29,000
1989/12/01 1,170 1,180 1,160 1,180 32,000
1989/11/30 1,150 1,160 1,150 1,160 31,000
1989/11/29 1,140 1,140 1,140 1,140 6,000
1989/11/28 1,120 1,130 1,110 1,110 23,000
1989/11/27 1,150 1,150 1,150 1,150 23,000
1989/11/24 1,130 1,130 1,130 1,130 56,000
1989/11/22 1,110 1,110 1,100 1,100 17,000
1989/11/21 1,130 1,130 1,100 1,100 8,000
1989/11/20 1,100 1,100 1,100 1,100 39,000
1989/11/17 1,060 1,080 1,060 1,070 88,000
1989/11/16 1,080 1,080 1,060 1,060 69,000
1989/11/15 1,070 1,100 1,070 1,080 120,000
1989/11/14 1,100 1,100 1,070 1,070 62,000
1989/11/13 1,120 1,130 1,100 1,100 44,000
1989/11/10 1,110 1,110 1,100 1,100 43,000
1989/11/09 1,130 1,130 1,090 1,090 108,000
1989/11/08 1,100 1,130 1,100 1,110 42,000
1989/11/07 1,150 1,150 1,120 1,130 23,000
1989/11/06 1,190 1,190 1,150 1,150 33,000
1989/11/02 1,200 1,200 1,150 1,150 24,000
1989/11/01 1,150 1,190 1,150 1,190 8,000
1989/10/31 1,120 1,200 1,120 1,150 49,000
1989/10/30 1,120 1,160 1,100 1,100 24,000
1989/10/27 1,150 1,150 1,100 1,100 28,000
1989/10/26 1,160 1,160 1,150 1,150 35,000
1989/10/25 1,150 1,200 1,150 1,180 34,000
1989/10/24 1,200 1,200 1,160 1,200 32,000
1989/10/23 1,210 1,220 1,200 1,210 18,000
1989/10/20 1,240 1,240 1,200 1,200 20,000
1989/10/19 1,230 1,240 1,220 1,240 33,000
1989/10/18 1,210 1,230 1,210 1,220 26,000
1989/10/17 1,250 1,250 1,210 1,210 19,000
1989/10/16 1,200 1,230 1,200 1,210 40,000
1989/10/13 1,300 1,300 1,260 1,260 80,000
1989/10/12 1,370 1,370 1,300 1,310 61,000
1989/10/11 1,350 1,370 1,300 1,370 229,000
1989/10/09 1,310 1,350 1,300 1,330 258,000
1989/10/06 1,290 1,340 1,240 1,330 363,000
1989/10/05 1,250 1,370 1,250 1,270 1,789,000
1989/10/04 1,180 1,220 1,170 1,210 433,000
1989/10/03 1,150 1,180 1,150 1,150 201,000
1989/10/02 1,100 1,130 1,100 1,130 143,000
1989/09/29 1,060 1,080 1,030 1,080 134,000
1989/09/28 1,070 1,070 1,060 1,060 26,000
1989/09/27 1,080 1,080 1,050 1,060 48,000
1989/09/26 1,100 1,100 1,060 1,070 35,000
1989/09/25 1,070 1,100 1,070 1,100 31,000
1989/09/22 1,090 1,090 1,050 1,070 18,000
1989/09/21 1,100 1,100 1,090 1,090 61,000
1989/09/20 1,070 1,100 1,050 1,100 67,000
1989/09/19 1,080 1,080 1,040 1,070 43,000
1989/09/18 1,080 1,100 1,050 1,070 49,000
1989/09/14 1,070 1,070 1,030 1,030 38,000
1989/09/13 1,060 1,070 1,050 1,050 37,000
1989/09/12 1,090 1,100 1,070 1,080 46,000
1989/09/11 1,100 1,100 1,080 1,080 44,000
1989/09/08 1,060 1,090 1,060 1,070 30,000
1989/09/07 1,090 1,090 1,050 1,050 37,000
1989/09/06 1,090 1,100 1,080 1,080 65,000
1989/09/05 1,090 1,100 1,070 1,090 51,000
1989/09/04 1,070 1,090 1,050 1,050 19,000
1989/09/01 1,100 1,100 1,050 1,070 39,000
1989/08/31 1,110 1,120 1,090 1,090 53,000
1989/08/30 1,080 1,130 1,060 1,100 83,000
1989/08/29 1,080 1,080 1,070 1,080 24,000
1989/08/28 1,040 1,050 1,020 1,040 71,000
1989/08/25 1,090 1,090 1,010 1,070 79,000
1989/08/24 1,080 1,090 1,070 1,080 54,000
1989/08/23 1,120 1,130 1,080 1,080 103,000
1989/08/22 1,160 1,160 1,100 1,130 173,000
1989/08/21 1,080 1,160 1,080 1,160 428,000
1989/08/18 1,070 1,080 1,030 1,080 123,000
1989/08/17 1,020 1,080 1,010 1,080 137,000
1989/08/16 1,030 1,030 1,000 1,010 19,000
1989/08/15 999 1,010 999 1,000 19,000
1989/08/14 995 1,010 995 999 40,000
1989/08/11 999 999 991 999 24,000
1989/08/10 1,000 1,020 995 1,000 14,000
1989/08/09 1,020 1,020 1,000 1,000 32,000
1989/08/08 1,040 1,040 1,020 1,020 21,000
1989/08/07 1,030 1,030 1,020 1,030 48,000
1989/08/04 1,010 1,020 1,000 1,020 46,000
1989/08/03 975 1,000 975 1,000 37,000
1989/08/02 1,000 1,000 980 980 6,000
1989/08/01 1,010 1,010 995 995 15,000
1989/07/31 1,010 1,010 995 1,010 41,000
1989/07/28 965 990 960 985 151,000
1989/07/27 980 990 965 965 19,000
1989/07/26 980 980 980 980 2,000
1989/07/25 998 1,010 980 980 27,000
1989/07/24 995 1,000 990 1,000 35,000
1989/07/21 975 1,020 974 1,020 61,000
1989/07/20 975 995 975 985 32,000
1989/07/19 1,010 1,010 999 1,000 57,000
1989/07/18 1,020 1,020 1,000 1,000 72,000
1989/07/17 1,020 1,020 1,000 1,020 111,000
1989/07/14 1,020 1,020 1,000 1,000 154,000
1989/07/13 1,120 1,120 1,020 1,040 384,000
1989/07/12 1,040 1,140 1,030 1,100 1,507,000
1989/07/11 905 1,010 901 1,010 586,000
1989/07/10 910 915 900 905 34,000
1989/07/07 880 906 872 900 59,000
1989/07/06 868 870 868 870 7,000
1989/07/05 865 865 860 865 8,000
1989/07/04 850 855 850 855 4,000
1989/07/03 850 850 850 850 2,000
1989/06/30 860 860 850 850 8,000
1989/06/29 860 865 860 860 3,000
1989/06/28 861 863 860 863 3,000
1989/06/27 865 865 865 865 3,000
1989/06/26 880 880 861 861 8,000
1989/06/23 855 860 850 855 8,000
1989/06/22 860 860 850 850 9,000
1989/06/21 848 850 842 850 10,000
1989/06/20 848 848 840 848 11,000
1989/06/19 850 850 848 848 5,000
1989/06/16 848 848 848 848 17,000
1989/06/15 850 850 845 849 34,000
1989/06/14 850 851 850 851 7,000
1989/06/13 855 855 855 855 2,000
1989/06/09 856 856 856 856 1,000
1989/06/08 860 860 855 855 9,000
1989/06/07 870 870 860 860 6,000
1989/06/06 870 870 870 870 9,000
1989/06/05 870 870 870 870 3,000
1989/06/02 865 865 865 865 3,000
1989/06/01 892 900 870 870 15,000
1989/05/31 880 880 880 880 11,000
1989/05/30 870 870 870 870 3,000
1989/05/29 870 870 865 865 5,000
1989/05/26 855 860 855 860 12,000
1989/05/25 851 851 850 850 3,000
1989/05/24 851 851 851 851 3,000
1989/05/23 865 865 851 851 9,000
1989/05/22 840 865 840 865 11,000
1989/05/19 836 840 836 838 10,000
1989/05/18 850 850 850 850 3,000
1989/05/15 855 855 830 835 30,000
1989/05/12 861 865 855 855 18,000
1989/05/11 862 862 861 861 6,000
1989/05/10 861 862 861 862 3,000
1989/05/09 865 865 861 861 4,000
1989/05/08 850 851 850 851 12,000
1989/05/02 840 842 837 842 15,000
1989/05/01 835 835 835 835 4,000
1989/04/28 840 840 835 840 9,000
1989/04/27 841 841 840 840 3,000
1989/04/26 850 850 850 850 1,000
1989/04/25 860 860 850 850 6,000
1989/04/24 850 850 850 850 4,000
1989/04/21 850 860 840 850 15,000
1989/04/20 880 880 880 880 2,000
1989/04/19 890 890 880 880 20,000
1989/04/18 860 890 860 890 17,000
1989/04/17 851 855 850 850 5,000
1989/04/14 850 850 850 850 1,000
1989/04/13 860 860 860 860 1,000
1989/04/12 850 855 850 855 9,000
1989/04/11 825 850 825 850 14,000
1989/04/10 830 830 820 820 2,000
1989/04/07 820 830 820 830 4,000
1989/04/06 825 825 800 800 10,000
1989/04/05 820 820 820 820 11,000
1989/04/04 830 830 820 820 3,000
1989/04/03 820 830 820 830 7,000
1989/03/31 820 820 820 820 6,000
1989/03/30 820 820 820 820 4,000
1989/03/29 830 830 830 830 1,000
1989/03/28 815 815 815 815 2,000
1989/03/27 810 815 810 815 3,000
1989/03/24 806 807 805 805 7,000
1989/03/23 820 820 820 820 8,000
1989/03/22 840 840 835 835 15,000
1989/03/20 840 840 835 840 8,000
1989/03/17 855 855 845 845 9,000
1989/03/16 851 855 851 855 5,000
1989/03/15 855 855 850 850 42,000
1989/03/14 850 853 850 853 6,000
1989/03/13 852 852 850 850 23,000
1989/03/10 850 852 850 850 27,000
1989/03/09 850 850 850 850 6,000
1989/03/08 865 865 850 850 8,000
1989/03/07 850 850 850 850 17,000
1989/03/06 850 850 850 850 13,000
1989/03/03 875 875 873 873 2,000
1989/03/02 884 899 875 875 13,000
1989/03/01 885 899 884 884 12,000
1989/02/28 881 895 881 885 29,000
1989/02/27 925 935 880 880 55,000
1989/02/23 879 925 879 925 36,000
1989/02/22 875 878 875 876 12,000
1989/02/21 850 870 850 870 34,000
1989/02/20 850 851 850 850 16,000
1989/02/17 851 851 850 850 9,000
1989/02/16 850 851 850 850 23,000
1989/02/15 850 850 850 850 9,000
1989/02/14 847 850 847 850 27,000
1989/02/13 860 860 852 852 2,000
1989/02/10 860 860 855 855 4,000
1989/02/09 860 865 860 860 8,000
1989/02/08 854 865 850 865 8,000
1989/02/07 860 860 850 850 20,000
1989/02/06 878 878 863 870 12,000
1989/02/03 880 880 875 878 3,000
1989/02/02 878 878 870 870 5,000
1989/02/01 870 880 870 878 5,000
1989/01/31 895 895 880 880 11,000
1989/01/30 915 915 895 895 19,000
1989/01/28 912 913 910 913 10,000
1989/01/27 906 929 906 915 76,000
1989/01/26 860 900 860 900 37,000
1989/01/25 890 890 850 850 32,000
1989/01/24 820 870 820 870 49,000
1989/01/23 810 820 810 815 27,000
1989/01/20 815 815 810 810 8,000
1989/01/19 810 820 810 815 54,000
1989/01/18 816 816 810 810 13,000
1989/01/17 810 810 810 810 23,000
1989/01/13 810 811 810 811 23,000
1989/01/12 815 815 809 810 15,000
1989/01/11 805 810 805 810 31,000
1989/01/10 806 806 805 805 20,000
1989/01/09 805 805 805 805 16,000
1989/01/06 815 815 815 815 1,000
1989/01/05 805 806 805 805 17,000

このページの先頭へ