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 |
|---|---|---|---|---|---|
| 1996/12/30 | 521 | 521 | 521 | 521 | 6,000 |
| 1996/12/27 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/12/26 | 560 | 562 | 550 | 550 | 10,000 |
| 1996/12/25 | 561 | 569 | 560 | 560 | 9,000 |
| 1996/12/24 | 575 | 580 | 560 | 560 | 6,000 |
| 1996/12/20 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/12/19 | 590 | 590 | 580 | 589 | 5,000 |
| 1996/12/18 | 591 | 591 | 591 | 591 | 6,000 |
| 1996/12/17 | 607 | 607 | 591 | 591 | 19,000 |
| 1996/12/13 | 600 | 610 | 595 | 610 | 11,000 |
| 1996/12/12 | 600 | 610 | 600 | 610 | 5,000 |
| 1996/12/10 | 600 | 600 | 591 | 600 | 4,000 |
| 1996/12/09 | 610 | 610 | 590 | 590 | 15,000 |
| 1996/12/06 | 620 | 629 | 620 | 627 | 7,000 |
| 1996/12/03 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/12/02 | 630 | 630 | 600 | 600 | 36,000 |
| 1996/11/29 | 631 | 635 | 630 | 630 | 26,000 |
| 1996/11/28 | 636 | 637 | 630 | 630 | 6,000 |
| 1996/11/27 | 642 | 642 | 636 | 640 | 13,000 |
| 1996/11/26 | 642 | 642 | 636 | 642 | 14,000 |
| 1996/11/25 | 645 | 645 | 645 | 645 | 3,000 |
| 1996/11/22 | 630 | 640 | 630 | 635 | 4,000 |
| 1996/11/21 | 631 | 640 | 631 | 640 | 6,000 |
| 1996/11/20 | 660 | 660 | 660 | 660 | 22,000 |
| 1996/11/18 | 680 | 680 | 679 | 680 | 15,000 |
| 1996/11/15 | 684 | 684 | 680 | 680 | 44,000 |
| 1996/11/14 | 685 | 685 | 680 | 684 | 15,000 |
| 1996/11/13 | 680 | 683 | 680 | 682 | 15,000 |
| 1996/11/12 | 680 | 680 | 680 | 680 | 23,000 |
| 1996/11/11 | 685 | 685 | 680 | 680 | 14,000 |
| 1996/11/08 | 714 | 714 | 688 | 698 | 15,000 |
| 1996/11/07 | 715 | 715 | 714 | 715 | 32,000 |
| 1996/11/06 | 714 | 714 | 714 | 714 | 7,000 |
| 1996/10/30 | 725 | 725 | 715 | 715 | 2,000 |
| 1996/10/29 | 725 | 725 | 724 | 725 | 18,000 |
| 1996/10/28 | 725 | 725 | 725 | 725 | 1,000 |
| 1996/10/25 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/10/24 | 735 | 745 | 735 | 745 | 4,000 |
| 1996/10/23 | 735 | 740 | 730 | 736 | 5,000 |
| 1996/10/22 | 735 | 740 | 725 | 740 | 12,000 |
| 1996/10/21 | 730 | 745 | 726 | 745 | 9,000 |
| 1996/10/18 | 722 | 730 | 722 | 725 | 22,000 |
| 1996/10/17 | 720 | 725 | 719 | 722 | 40,000 |
| 1996/10/16 | 720 | 725 | 720 | 725 | 3,000 |
| 1996/10/15 | 730 | 730 | 730 | 730 | 8,000 |
| 1996/10/14 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/10/11 | 729 | 729 | 729 | 729 | 20,000 |
| 1996/10/09 | 750 | 750 | 730 | 733 | 8,000 |
| 1996/10/08 | 751 | 752 | 751 | 752 | 11,000 |
| 1996/10/07 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/10/04 | 751 | 751 | 751 | 751 | 12,000 |
| 1996/10/03 | 751 | 751 | 751 | 751 | 3,000 |
| 1996/10/02 | 751 | 751 | 751 | 751 | 4,000 |
| 1996/10/01 | 765 | 765 | 750 | 750 | 3,000 |
| 1996/09/30 | 755 | 755 | 755 | 755 | 11,000 |
| 1996/09/27 | 796 | 796 | 796 | 796 | 4,000 |
| 1996/09/26 | 760 | 787 | 760 | 787 | 13,000 |
| 1996/09/25 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/09/24 | 760 | 761 | 760 | 761 | 25,000 |
| 1996/09/20 | 756 | 757 | 756 | 757 | 10,000 |
| 1996/09/19 | 755 | 756 | 755 | 756 | 3,000 |
| 1996/09/18 | 750 | 755 | 750 | 755 | 14,000 |
| 1996/09/17 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/11 | 750 | 758 | 750 | 752 | 14,000 |
| 1996/09/10 | 758 | 758 | 755 | 758 | 24,000 |
| 1996/09/09 | 758 | 758 | 758 | 758 | 18,000 |
| 1996/09/06 | 758 | 758 | 758 | 758 | 7,000 |
| 1996/09/05 | 758 | 758 | 758 | 758 | 2,000 |
| 1996/09/04 | 758 | 758 | 758 | 758 | 8,000 |
| 1996/09/03 | 758 | 758 | 758 | 758 | 7,000 |
| 1996/09/02 | 758 | 758 | 758 | 758 | 6,000 |
| 1996/08/30 | 760 | 760 | 758 | 758 | 20,000 |
| 1996/08/29 | 760 | 760 | 758 | 760 | 12,000 |
| 1996/08/28 | 759 | 759 | 758 | 758 | 4,000 |
| 1996/08/27 | 760 | 760 | 759 | 759 | 4,000 |
| 1996/08/26 | 759 | 759 | 759 | 759 | 4,000 |
| 1996/08/23 | 769 | 769 | 758 | 758 | 17,000 |
| 1996/08/22 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/21 | 777 | 777 | 760 | 776 | 14,000 |
| 1996/08/20 | 780 | 780 | 777 | 777 | 34,000 |
| 1996/08/19 | 774 | 780 | 770 | 780 | 14,000 |
| 1996/08/16 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/08/15 | 760 | 760 | 758 | 759 | 3,000 |
| 1996/08/14 | 757 | 757 | 757 | 757 | 4,000 |
| 1996/08/13 | 758 | 758 | 756 | 756 | 4,000 |
| 1996/08/12 | 753 | 753 | 745 | 750 | 39,000 |
| 1996/08/09 | 780 | 780 | 755 | 756 | 40,000 |
| 1996/08/08 | 756 | 778 | 756 | 778 | 14,000 |
| 1996/08/07 | 756 | 756 | 756 | 756 | 23,000 |
| 1996/08/06 | 775 | 775 | 760 | 760 | 3,000 |
| 1996/08/05 | 778 | 778 | 775 | 775 | 4,000 |
| 1996/08/02 | 770 | 780 | 756 | 778 | 25,000 |
| 1996/08/01 | 767 | 767 | 756 | 756 | 11,000 |
| 1996/07/31 | 756 | 756 | 756 | 756 | 3,000 |
| 1996/07/30 | 755 | 760 | 752 | 755 | 73,000 |
| 1996/07/29 | 760 | 760 | 756 | 756 | 8,000 |
| 1996/07/25 | 788 | 788 | 770 | 770 | 7,000 |
| 1996/07/24 | 760 | 770 | 755 | 770 | 74,000 |
| 1996/07/23 | 785 | 785 | 760 | 770 | 40,000 |
| 1996/07/22 | 792 | 795 | 780 | 795 | 102,000 |
| 1996/07/19 | 771 | 795 | 770 | 795 | 106,000 |
| 1996/07/18 | 758 | 766 | 758 | 762 | 30,000 |
| 1996/07/17 | 756 | 756 | 755 | 756 | 52,000 |
| 1996/07/16 | 746 | 753 | 746 | 751 | 51,000 |
| 1996/07/15 | 745 | 747 | 745 | 745 | 27,000 |
| 1996/07/12 | 740 | 745 | 733 | 745 | 114,000 |
| 1996/07/11 | 768 | 768 | 750 | 750 | 62,000 |
| 1996/07/10 | 775 | 775 | 768 | 768 | 50,000 |
| 1996/07/09 | 768 | 768 | 756 | 760 | 27,000 |
| 1996/07/08 | 775 | 775 | 756 | 769 | 13,000 |
| 1996/07/05 | 782 | 786 | 780 | 785 | 57,000 |
| 1996/07/04 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/07/03 | 790 | 790 | 785 | 785 | 8,000 |
| 1996/07/02 | 790 | 795 | 786 | 790 | 95,000 |
| 1996/07/01 | 792 | 792 | 781 | 789 | 46,000 |
| 1996/06/28 | 770 | 775 | 770 | 774 | 31,000 |
| 1996/06/27 | 770 | 770 | 765 | 770 | 18,000 |
| 1996/06/26 | 770 | 774 | 764 | 770 | 33,000 |
| 1996/06/25 | 780 | 780 | 763 | 770 | 27,000 |
| 1996/06/24 | 760 | 779 | 760 | 779 | 10,000 |
| 1996/06/21 | 749 | 754 | 749 | 750 | 46,000 |
| 1996/06/20 | 779 | 779 | 734 | 749 | 20,000 |
| 1996/06/19 | 791 | 791 | 775 | 775 | 6,000 |
| 1996/06/18 | 768 | 792 | 768 | 792 | 10,000 |
| 1996/06/17 | 775 | 775 | 770 | 770 | 12,000 |
| 1996/06/14 | 776 | 776 | 760 | 775 | 26,000 |
| 1996/06/13 | 770 | 780 | 765 | 775 | 41,000 |
| 1996/06/12 | 735 | 760 | 735 | 760 | 17,000 |
| 1996/06/11 | 741 | 741 | 731 | 732 | 17,000 |
| 1996/06/10 | 744 | 748 | 741 | 741 | 14,000 |
| 1996/06/07 | 751 | 751 | 749 | 751 | 26,000 |
| 1996/06/06 | 779 | 779 | 751 | 751 | 32,000 |
| 1996/06/05 | 777 | 780 | 754 | 779 | 21,000 |
| 1996/06/04 | 770 | 781 | 770 | 777 | 45,000 |
| 1996/06/03 | 790 | 794 | 779 | 781 | 119,000 |
| 1996/05/31 | 796 | 796 | 790 | 794 | 22,000 |
| 1996/05/30 | 795 | 795 | 790 | 792 | 30,000 |
| 1996/05/29 | 805 | 805 | 786 | 795 | 23,000 |
| 1996/05/28 | 781 | 805 | 781 | 805 | 22,000 |
| 1996/05/27 | 788 | 790 | 786 | 790 | 19,000 |
| 1996/05/24 | 784 | 800 | 784 | 795 | 53,000 |
| 1996/05/23 | 811 | 811 | 790 | 790 | 26,000 |
| 1996/05/22 | 803 | 810 | 796 | 810 | 54,000 |
| 1996/05/21 | 826 | 826 | 803 | 803 | 59,000 |
| 1996/05/20 | 815 | 830 | 815 | 828 | 198,000 |
| 1996/05/17 | 820 | 820 | 805 | 815 | 136,000 |
| 1996/05/16 | 782 | 830 | 781 | 820 | 363,000 |
| 1996/05/15 | 770 | 779 | 755 | 779 | 63,000 |
| 1996/05/14 | 770 | 780 | 770 | 780 | 75,000 |
| 1996/05/13 | 770 | 780 | 760 | 780 | 55,000 |
| 1996/05/10 | 751 | 770 | 748 | 770 | 77,000 |
| 1996/05/09 | 770 | 770 | 746 | 746 | 43,000 |
| 1996/05/08 | 763 | 768 | 761 | 768 | 45,000 |
| 1996/05/07 | 760 | 767 | 750 | 763 | 75,000 |
| 1996/05/02 | 753 | 764 | 740 | 750 | 153,000 |
| 1996/05/01 | 727 | 737 | 721 | 737 | 24,000 |
| 1996/04/30 | 720 | 720 | 710 | 710 | 14,000 |
| 1996/04/26 | 715 | 725 | 715 | 715 | 15,000 |
| 1996/04/25 | 714 | 726 | 714 | 725 | 38,000 |
| 1996/04/24 | 724 | 724 | 720 | 724 | 22,000 |
| 1996/04/23 | 757 | 757 | 724 | 724 | 47,000 |
| 1996/04/22 | 720 | 749 | 720 | 740 | 136,000 |
| 1996/04/19 | 700 | 703 | 700 | 703 | 27,000 |
| 1996/04/18 | 700 | 701 | 700 | 701 | 23,000 |
| 1996/04/17 | 709 | 710 | 699 | 700 | 110,000 |
| 1996/04/16 | 728 | 728 | 714 | 715 | 52,000 |
| 1996/04/15 | 728 | 735 | 725 | 728 | 73,000 |
| 1996/04/12 | 747 | 748 | 722 | 728 | 123,000 |
| 1996/04/11 | 709 | 750 | 709 | 740 | 75,000 |
| 1996/04/10 | 710 | 710 | 701 | 708 | 14,000 |
| 1996/04/09 | 709 | 710 | 700 | 700 | 28,000 |
| 1996/04/08 | 707 | 710 | 702 | 703 | 38,000 |
| 1996/04/05 | 682 | 710 | 682 | 702 | 56,000 |
| 1996/04/04 | 675 | 685 | 675 | 685 | 11,000 |
| 1996/04/03 | 695 | 695 | 671 | 675 | 36,000 |
| 1996/04/02 | 672 | 677 | 672 | 675 | 25,000 |
| 1996/04/01 | 663 | 670 | 663 | 666 | 7,000 |
| 1996/03/29 | 679 | 679 | 660 | 675 | 22,000 |
| 1996/03/28 | 681 | 681 | 681 | 681 | 8,000 |
| 1996/03/27 | 683 | 695 | 680 | 680 | 23,000 |
| 1996/03/26 | 670 | 695 | 670 | 670 | 44,000 |
| 1996/03/25 | 693 | 693 | 663 | 665 | 64,000 |
| 1996/03/22 | 660 | 699 | 656 | 698 | 110,000 |
| 1996/03/21 | 621 | 680 | 615 | 650 | 77,000 |
| 1996/03/19 | 610 | 620 | 610 | 620 | 9,000 |
| 1996/03/18 | 610 | 610 | 610 | 610 | 25,000 |
| 1996/03/15 | 615 | 620 | 610 | 610 | 26,000 |
| 1996/03/14 | 603 | 615 | 603 | 615 | 6,000 |
| 1996/03/13 | 616 | 616 | 606 | 606 | 15,000 |
| 1996/03/12 | 625 | 625 | 616 | 616 | 16,000 |
| 1996/03/11 | 626 | 626 | 601 | 615 | 16,000 |
| 1996/03/08 | 622 | 636 | 620 | 636 | 55,000 |
| 1996/03/07 | 625 | 626 | 622 | 622 | 21,000 |
| 1996/03/06 | 640 | 640 | 626 | 626 | 23,000 |
| 1996/03/05 | 645 | 645 | 640 | 640 | 7,000 |
| 1996/03/04 | 645 | 645 | 637 | 637 | 6,000 |
| 1996/03/01 | 640 | 645 | 635 | 635 | 22,000 |
| 1996/02/29 | 635 | 640 | 635 | 640 | 7,000 |
| 1996/02/28 | 640 | 640 | 638 | 638 | 5,000 |
| 1996/02/27 | 645 | 646 | 645 | 645 | 22,000 |
| 1996/02/26 | 648 | 648 | 645 | 646 | 4,000 |
| 1996/02/23 | 648 | 653 | 634 | 638 | 59,000 |
| 1996/02/22 | 657 | 657 | 650 | 653 | 18,000 |
| 1996/02/21 | 669 | 669 | 657 | 660 | 8,000 |
| 1996/02/20 | 676 | 676 | 651 | 669 | 17,000 |
| 1996/02/19 | 677 | 690 | 675 | 690 | 11,000 |
| 1996/02/16 | 680 | 685 | 675 | 685 | 10,000 |
| 1996/02/15 | 700 | 700 | 674 | 700 | 28,000 |
| 1996/02/14 | 720 | 720 | 700 | 700 | 11,000 |
| 1996/02/13 | 724 | 724 | 717 | 717 | 9,000 |
| 1996/02/09 | 711 | 721 | 711 | 715 | 92,000 |
| 1996/02/08 | 691 | 695 | 687 | 690 | 331,000 |
| 1996/02/07 | 700 | 700 | 671 | 690 | 52,000 |
| 1996/02/06 | 705 | 710 | 700 | 700 | 12,000 |
| 1996/02/05 | 725 | 725 | 706 | 710 | 17,000 |
| 1996/02/02 | 723 | 727 | 715 | 715 | 29,000 |
| 1996/02/01 | 721 | 725 | 718 | 723 | 19,000 |
| 1996/01/31 | 720 | 726 | 720 | 726 | 15,000 |
| 1996/01/30 | 710 | 730 | 700 | 720 | 18,000 |
| 1996/01/29 | 730 | 730 | 710 | 710 | 8,000 |
| 1996/01/26 | 709 | 730 | 709 | 730 | 20,000 |
| 1996/01/25 | 710 | 715 | 710 | 715 | 15,000 |
| 1996/01/24 | 716 | 716 | 692 | 710 | 34,000 |
| 1996/01/23 | 715 | 730 | 715 | 716 | 15,000 |
| 1996/01/22 | 750 | 750 | 715 | 715 | 18,000 |
| 1996/01/19 | 715 | 740 | 710 | 730 | 88,000 |
| 1996/01/18 | 795 | 795 | 710 | 710 | 71,000 |
| 1996/01/17 | 860 | 860 | 780 | 780 | 142,000 |
| 1996/01/16 | 870 | 871 | 840 | 853 | 221,000 |
| 1996/01/12 | 840 | 888 | 823 | 860 | 911,000 |
| 1996/01/11 | 739 | 849 | 739 | 840 | 590,000 |
| 1996/01/10 | 776 | 776 | 745 | 750 | 150,000 |
| 1996/01/09 | 741 | 760 | 720 | 760 | 114,000 |
| 1996/01/08 | 741 | 741 | 733 | 736 | 56,000 |
| 1996/01/05 | 744 | 750 | 730 | 730 | 13,000 |
| 1996/01/04 | 741 | 741 | 734 | 734 | 5,000 |