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 |
---|---|---|---|---|---|
1993/12/30 | 651 | 651 | 651 | 651 | 3,000 |
1993/12/29 | 665 | 665 | 627 | 627 | 13,000 |
1993/12/28 | 689 | 689 | 689 | 689 | 1,000 |
1993/12/27 | 693 | 693 | 665 | 689 | 61,000 |
1993/12/24 | 691 | 693 | 691 | 692 | 4,000 |
1993/12/22 | 710 | 711 | 691 | 691 | 22,000 |
1993/12/21 | 731 | 731 | 716 | 720 | 3,000 |
1993/12/20 | 760 | 760 | 760 | 760 | 2,000 |
1993/12/17 | 745 | 760 | 740 | 760 | 16,000 |
1993/12/15 | 725 | 750 | 725 | 750 | 34,000 |
1993/12/14 | 721 | 725 | 721 | 725 | 2,000 |
1993/12/10 | 745 | 745 | 740 | 740 | 8,000 |
1993/12/09 | 749 | 749 | 749 | 749 | 6,000 |
1993/12/08 | 750 | 750 | 720 | 730 | 8,000 |
1993/12/07 | 700 | 750 | 700 | 750 | 43,000 |
1993/12/06 | 720 | 725 | 702 | 710 | 32,000 |
1993/12/03 | 720 | 725 | 720 | 725 | 12,000 |
1993/12/02 | 685 | 725 | 685 | 713 | 20,000 |
1993/12/01 | 650 | 680 | 650 | 680 | 8,000 |
1993/11/30 | 625 | 635 | 625 | 635 | 19,000 |
1993/11/29 | 674 | 674 | 630 | 635 | 16,000 |
1993/11/26 | 682 | 686 | 668 | 684 | 30,000 |
1993/11/25 | 700 | 705 | 685 | 687 | 32,000 |
1993/11/24 | 719 | 719 | 700 | 700 | 20,000 |
1993/11/22 | 750 | 750 | 724 | 725 | 16,000 |
1993/11/19 | 760 | 764 | 755 | 764 | 3,000 |
1993/11/18 | 750 | 765 | 750 | 760 | 13,000 |
1993/11/17 | 771 | 771 | 756 | 756 | 11,000 |
1993/11/16 | 770 | 780 | 765 | 780 | 14,000 |
1993/11/15 | 790 | 790 | 780 | 780 | 39,000 |
1993/11/12 | 751 | 780 | 740 | 780 | 22,000 |
1993/11/11 | 740 | 750 | 730 | 750 | 24,000 |
1993/11/10 | 714 | 730 | 691 | 730 | 30,000 |
1993/11/09 | 745 | 748 | 720 | 720 | 41,000 |
1993/11/08 | 769 | 769 | 750 | 750 | 7,000 |
1993/11/05 | 750 | 771 | 730 | 770 | 114,000 |
1993/11/04 | 751 | 761 | 750 | 750 | 27,000 |
1993/11/02 | 770 | 770 | 742 | 750 | 31,000 |
1993/11/01 | 775 | 780 | 765 | 765 | 6,000 |
1993/10/29 | 770 | 780 | 756 | 780 | 41,000 |
1993/10/28 | 780 | 780 | 780 | 780 | 1,000 |
1993/10/27 | 781 | 790 | 775 | 780 | 78,000 |
1993/10/26 | 781 | 786 | 781 | 781 | 20,000 |
1993/10/25 | 795 | 805 | 780 | 781 | 99,000 |
1993/10/22 | 809 | 815 | 790 | 790 | 236,000 |
1993/10/21 | 790 | 793 | 785 | 785 | 31,000 |
1993/10/20 | 784 | 790 | 782 | 790 | 36,000 |
1993/10/19 | 783 | 787 | 780 | 785 | 27,000 |
1993/10/15 | 788 | 788 | 788 | 788 | 3,000 |
1993/10/14 | 786 | 790 | 785 | 789 | 8,000 |
1993/10/13 | 786 | 790 | 786 | 790 | 4,000 |
1993/10/12 | 791 | 795 | 786 | 786 | 7,000 |
1993/10/08 | 809 | 809 | 795 | 795 | 18,000 |
1993/10/07 | 803 | 810 | 790 | 808 | 35,000 |
1993/10/06 | 799 | 805 | 790 | 805 | 18,000 |
1993/10/05 | 795 | 798 | 795 | 798 | 18,000 |
1993/10/01 | 785 | 786 | 775 | 775 | 21,000 |
1993/09/29 | 800 | 805 | 790 | 799 | 52,000 |
1993/09/28 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/27 | 790 | 790 | 790 | 790 | 7,000 |
1993/09/24 | 800 | 800 | 790 | 799 | 8,000 |
1993/09/22 | 828 | 828 | 805 | 805 | 14,000 |
1993/09/21 | 820 | 827 | 813 | 827 | 34,000 |
1993/09/20 | 821 | 821 | 810 | 815 | 16,000 |
1993/09/17 | 818 | 828 | 810 | 828 | 62,000 |
1993/09/16 | 838 | 839 | 816 | 825 | 99,000 |
1993/09/14 | 810 | 832 | 808 | 831 | 183,000 |
1993/09/13 | 803 | 812 | 803 | 812 | 30,000 |
1993/09/10 | 800 | 803 | 783 | 803 | 16,000 |
1993/09/09 | 800 | 804 | 800 | 804 | 28,000 |
1993/09/08 | 800 | 800 | 800 | 800 | 17,000 |
1993/09/07 | 810 | 810 | 800 | 802 | 49,000 |
1993/09/06 | 821 | 821 | 802 | 815 | 22,000 |
1993/09/03 | 824 | 824 | 805 | 823 | 87,000 |
1993/09/02 | 804 | 820 | 800 | 820 | 77,000 |
1993/09/01 | 815 | 828 | 802 | 814 | 307,000 |
1993/08/31 | 785 | 806 | 785 | 806 | 108,000 |
1993/08/30 | 755 | 780 | 750 | 780 | 61,000 |
1993/08/27 | 730 | 750 | 725 | 750 | 46,000 |
1993/08/25 | 740 | 740 | 740 | 740 | 5,000 |
1993/08/24 | 740 | 740 | 740 | 740 | 2,000 |
1993/08/23 | 725 | 750 | 722 | 750 | 21,000 |
1993/08/20 | 729 | 729 | 729 | 729 | 1,000 |
1993/08/19 | 735 | 744 | 735 | 744 | 9,000 |
1993/08/18 | 726 | 749 | 721 | 745 | 23,000 |
1993/08/17 | 726 | 730 | 725 | 726 | 15,000 |
1993/08/16 | 730 | 730 | 725 | 725 | 13,000 |
1993/08/13 | 731 | 731 | 730 | 730 | 8,000 |
1993/08/12 | 731 | 741 | 731 | 740 | 5,000 |
1993/08/11 | 732 | 732 | 732 | 732 | 1,000 |
1993/08/10 | 750 | 750 | 730 | 730 | 7,000 |
1993/08/05 | 765 | 775 | 765 | 770 | 9,000 |
1993/08/04 | 731 | 760 | 720 | 760 | 20,000 |
1993/08/03 | 760 | 760 | 741 | 741 | 8,000 |
1993/08/02 | 755 | 760 | 755 | 755 | 4,000 |
1993/07/30 | 765 | 765 | 759 | 765 | 4,000 |
1993/07/29 | 750 | 750 | 750 | 750 | 5,000 |
1993/07/28 | 780 | 785 | 780 | 780 | 10,000 |
1993/07/27 | 765 | 780 | 740 | 780 | 30,000 |
1993/07/26 | 755 | 765 | 745 | 765 | 25,000 |
1993/07/23 | 780 | 780 | 755 | 765 | 30,000 |
1993/07/22 | 790 | 800 | 774 | 780 | 24,000 |
1993/07/21 | 800 | 805 | 790 | 790 | 113,000 |
1993/07/20 | 775 | 804 | 770 | 795 | 219,000 |
1993/07/19 | 779 | 781 | 775 | 775 | 102,000 |
1993/07/16 | 765 | 780 | 751 | 779 | 73,000 |
1993/07/15 | 765 | 770 | 765 | 765 | 18,000 |
1993/07/14 | 775 | 793 | 759 | 770 | 60,000 |
1993/07/13 | 777 | 777 | 769 | 775 | 30,000 |
1993/07/12 | 790 | 799 | 780 | 784 | 45,000 |
1993/07/09 | 796 | 813 | 790 | 791 | 388,000 |
1993/07/08 | 745 | 792 | 745 | 791 | 476,000 |
1993/07/07 | 699 | 722 | 699 | 720 | 96,000 |
1993/07/06 | 680 | 685 | 680 | 685 | 14,000 |
1993/07/05 | 700 | 705 | 700 | 705 | 6,000 |
1993/07/02 | 710 | 710 | 710 | 710 | 4,000 |
1993/07/01 | 705 | 720 | 695 | 710 | 39,000 |
1993/06/30 | 695 | 705 | 695 | 705 | 7,000 |
1993/06/28 | 663 | 663 | 663 | 663 | 1,000 |
1993/06/25 | 670 | 670 | 663 | 663 | 7,000 |
1993/06/24 | 670 | 670 | 670 | 670 | 2,000 |
1993/06/23 | 670 | 670 | 670 | 670 | 1,000 |
1993/06/22 | 660 | 670 | 660 | 670 | 51,000 |
1993/06/21 | 675 | 675 | 675 | 675 | 3,000 |
1993/06/18 | 718 | 718 | 700 | 705 | 9,000 |
1993/06/17 | 700 | 710 | 700 | 710 | 4,000 |
1993/06/16 | 710 | 729 | 710 | 720 | 29,000 |
1993/06/15 | 720 | 720 | 700 | 720 | 32,000 |
1993/06/14 | 720 | 722 | 720 | 720 | 31,000 |
1993/06/11 | 725 | 740 | 725 | 740 | 4,000 |
1993/06/10 | 730 | 730 | 730 | 730 | 4,000 |
1993/06/08 | 740 | 744 | 740 | 743 | 27,000 |
1993/06/07 | 726 | 740 | 725 | 740 | 133,000 |
1993/06/04 | 731 | 737 | 724 | 735 | 171,000 |
1993/06/03 | 711 | 740 | 711 | 731 | 154,000 |
1993/06/02 | 705 | 715 | 705 | 710 | 77,000 |
1993/06/01 | 701 | 701 | 700 | 700 | 12,000 |
1993/05/31 | 708 | 708 | 700 | 700 | 101,000 |
1993/05/28 | 709 | 710 | 701 | 702 | 45,000 |
1993/05/27 | 678 | 715 | 678 | 709 | 77,000 |
1993/05/26 | 671 | 678 | 670 | 678 | 24,000 |
1993/05/25 | 671 | 675 | 665 | 671 | 13,000 |
1993/05/24 | 693 | 693 | 693 | 693 | 1,000 |
1993/05/21 | 680 | 699 | 670 | 698 | 19,000 |
1993/05/20 | 670 | 700 | 670 | 700 | 42,000 |
1993/05/19 | 675 | 690 | 670 | 672 | 36,000 |
1993/05/18 | 700 | 700 | 689 | 689 | 48,000 |
1993/05/17 | 678 | 705 | 675 | 705 | 153,000 |
1993/05/14 | 640 | 666 | 638 | 666 | 292,000 |
1993/05/13 | 626 | 655 | 626 | 643 | 207,000 |
1993/05/12 | 602 | 621 | 602 | 621 | 244,000 |
1993/05/11 | 580 | 593 | 580 | 593 | 98,000 |
1993/05/10 | 585 | 590 | 580 | 590 | 13,000 |
1993/05/07 | 580 | 585 | 580 | 585 | 38,000 |
1993/05/06 | 590 | 590 | 580 | 585 | 11,000 |
1993/04/30 | 595 | 595 | 590 | 590 | 23,000 |
1993/04/28 | 580 | 598 | 580 | 595 | 177,000 |
1993/04/27 | 550 | 580 | 550 | 578 | 141,000 |
1993/04/26 | 539 | 568 | 539 | 565 | 286,000 |
1993/04/23 | 530 | 540 | 520 | 538 | 50,000 |
1993/04/22 | 511 | 530 | 510 | 525 | 62,000 |
1993/04/21 | 511 | 520 | 510 | 518 | 68,000 |
1993/04/20 | 515 | 523 | 510 | 520 | 95,000 |
1993/04/19 | 497 | 508 | 497 | 508 | 36,000 |
1993/04/16 | 496 | 505 | 495 | 500 | 47,000 |
1993/04/15 | 509 | 515 | 480 | 480 | 33,000 |
1993/04/14 | 496 | 515 | 496 | 509 | 114,000 |
1993/04/13 | 471 | 510 | 471 | 506 | 128,000 |
1993/04/12 | 467 | 468 | 460 | 468 | 23,000 |
1993/04/09 | 448 | 484 | 448 | 470 | 66,000 |
1993/04/08 | 430 | 450 | 430 | 450 | 119,000 |
1993/04/07 | 381 | 423 | 381 | 423 | 78,000 |
1993/04/06 | 386 | 392 | 380 | 380 | 7,000 |
1993/04/05 | 386 | 386 | 375 | 386 | 16,000 |
1993/04/02 | 389 | 389 | 389 | 389 | 1,000 |
1993/04/01 | 380 | 380 | 380 | 380 | 3,000 |
1993/03/31 | 387 | 390 | 387 | 389 | 12,000 |
1993/03/30 | 387 | 397 | 386 | 387 | 21,000 |
1993/03/29 | 390 | 390 | 384 | 386 | 20,000 |
1993/03/26 | 384 | 387 | 384 | 386 | 20,000 |
1993/03/25 | 380 | 397 | 380 | 395 | 45,000 |
1993/03/24 | 373 | 375 | 370 | 375 | 27,000 |
1993/03/23 | 379 | 379 | 370 | 370 | 13,000 |
1993/03/22 | 374 | 380 | 374 | 379 | 11,000 |
1993/03/19 | 353 | 370 | 350 | 360 | 83,000 |
1993/03/18 | 340 | 352 | 340 | 350 | 33,000 |
1993/03/17 | 335 | 340 | 335 | 340 | 35,000 |
1993/03/16 | 340 | 340 | 335 | 335 | 6,000 |
1993/03/12 | 330 | 330 | 330 | 330 | 10,000 |
1993/03/10 | 339 | 340 | 339 | 340 | 13,000 |
1993/03/09 | 333 | 333 | 333 | 333 | 15,000 |
1993/03/08 | 330 | 330 | 330 | 330 | 1,000 |
1993/03/05 | 340 | 340 | 330 | 330 | 2,000 |
1993/03/03 | 340 | 340 | 340 | 340 | 2,000 |
1993/03/02 | 345 | 345 | 340 | 340 | 12,000 |
1993/02/25 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/24 | 355 | 355 | 340 | 340 | 2,000 |
1993/02/23 | 340 | 350 | 340 | 350 | 4,000 |
1993/02/22 | 347 | 350 | 347 | 350 | 4,000 |
1993/02/19 | 355 | 355 | 355 | 355 | 3,000 |
1993/02/18 | 350 | 350 | 350 | 350 | 7,000 |
1993/02/17 | 341 | 350 | 341 | 350 | 16,000 |
1993/02/15 | 340 | 340 | 340 | 340 | 17,000 |
1993/02/12 | 340 | 340 | 340 | 340 | 1,000 |
1993/02/09 | 340 | 343 | 340 | 343 | 6,000 |
1993/02/08 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/05 | 340 | 340 | 340 | 340 | 6,000 |
1993/02/04 | 340 | 340 | 337 | 340 | 18,000 |
1993/02/03 | 340 | 340 | 340 | 340 | 11,000 |
1993/02/01 | 339 | 339 | 330 | 330 | 2,000 |
1993/01/29 | 331 | 335 | 331 | 335 | 2,000 |
1993/01/27 | 330 | 330 | 330 | 330 | 3,000 |
1993/01/26 | 334 | 334 | 330 | 330 | 6,000 |
1993/01/25 | 340 | 340 | 335 | 335 | 7,000 |
1993/01/21 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/19 | 339 | 340 | 339 | 340 | 3,000 |
1993/01/18 | 340 | 340 | 340 | 340 | 19,000 |
1993/01/14 | 340 | 340 | 340 | 340 | 10,000 |
1993/01/13 | 335 | 340 | 335 | 340 | 8,000 |
1993/01/12 | 340 | 340 | 340 | 340 | 5,000 |
1993/01/11 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/08 | 336 | 340 | 336 | 340 | 7,000 |
1993/01/07 | 340 | 340 | 337 | 337 | 2,000 |
1993/01/05 | 350 | 350 | 350 | 350 | 8,000 |