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 |
---|---|---|---|---|---|
1998/12/30 | 150 | 150 | 150 | 150 | 2,000 |
1998/12/29 | 150 | 150 | 150 | 150 | 4,000 |
1998/12/28 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/25 | 150 | 150 | 150 | 150 | 3,000 |
1998/12/22 | 150 | 155 | 150 | 155 | 6,000 |
1998/12/18 | 160 | 160 | 160 | 160 | 11,000 |
1998/12/17 | 160 | 160 | 160 | 160 | 7,000 |
1998/12/16 | 160 | 160 | 160 | 160 | 7,000 |
1998/12/15 | 150 | 160 | 150 | 160 | 33,000 |
1998/12/14 | 149 | 149 | 149 | 149 | 10,000 |
1998/12/10 | 151 | 151 | 151 | 151 | 3,000 |
1998/12/08 | 159 | 159 | 150 | 150 | 4,000 |
1998/12/03 | 168 | 168 | 165 | 165 | 9,000 |
1998/12/02 | 160 | 160 | 160 | 160 | 1,000 |
1998/12/01 | 162 | 162 | 160 | 160 | 12,000 |
1998/11/30 | 150 | 160 | 150 | 160 | 30,000 |
1998/11/27 | 150 | 150 | 145 | 145 | 14,000 |
1998/11/26 | 137 | 138 | 137 | 137 | 12,000 |
1998/11/25 | 134 | 137 | 134 | 137 | 10,000 |
1998/11/24 | 137 | 137 | 132 | 132 | 2,000 |
1998/11/20 | 130 | 130 | 130 | 130 | 10,000 |
1998/11/19 | 130 | 130 | 128 | 128 | 8,000 |
1998/11/18 | 129 | 129 | 126 | 126 | 10,000 |
1998/11/17 | 126 | 126 | 126 | 126 | 10,000 |
1998/11/12 | 122 | 125 | 122 | 125 | 4,000 |
1998/11/11 | 122 | 122 | 122 | 122 | 1,000 |
1998/11/10 | 132 | 132 | 130 | 130 | 3,000 |
1998/11/09 | 131 | 131 | 131 | 131 | 2,000 |
1998/11/06 | 137 | 137 | 136 | 136 | 3,000 |
1998/10/30 | 132 | 132 | 131 | 131 | 22,000 |
1998/10/27 | 131 | 131 | 131 | 131 | 1,000 |
1998/10/23 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/22 | 125 | 130 | 125 | 130 | 17,000 |
1998/10/21 | 124 | 124 | 120 | 120 | 12,000 |
1998/10/20 | 129 | 130 | 120 | 120 | 21,000 |
1998/10/19 | 129 | 129 | 128 | 128 | 34,000 |
1998/10/15 | 128 | 128 | 128 | 128 | 8,000 |
1998/10/14 | 128 | 128 | 128 | 128 | 3,000 |
1998/10/13 | 128 | 128 | 125 | 125 | 17,000 |
1998/10/12 | 128 | 128 | 128 | 128 | 1,000 |
1998/10/08 | 130 | 130 | 126 | 126 | 69,000 |
1998/10/07 | 130 | 130 | 130 | 130 | 7,000 |
1998/10/06 | 130 | 130 | 130 | 130 | 3,000 |
1998/10/02 | 129 | 129 | 126 | 126 | 32,000 |
1998/10/01 | 130 | 134 | 125 | 130 | 30,000 |
1998/09/30 | 160 | 160 | 130 | 130 | 15,000 |
1998/09/29 | 180 | 180 | 180 | 180 | 6,000 |
1998/09/28 | 180 | 180 | 180 | 180 | 1,000 |
1998/09/25 | 180 | 180 | 180 | 180 | 11,000 |
1998/09/24 | 171 | 171 | 171 | 171 | 1,000 |
1998/09/22 | 171 | 171 | 171 | 171 | 3,000 |
1998/09/21 | 171 | 171 | 171 | 171 | 13,000 |
1998/09/18 | 171 | 171 | 171 | 171 | 5,000 |
1998/09/11 | 170 | 170 | 170 | 170 | 2,000 |
1998/09/10 | 165 | 165 | 165 | 165 | 1,000 |
1998/09/04 | 170 | 170 | 170 | 170 | 2,000 |
1998/09/03 | 172 | 172 | 170 | 170 | 5,000 |
1998/09/01 | 173 | 173 | 173 | 173 | 5,000 |
1998/08/31 | 190 | 190 | 190 | 190 | 2,000 |
1998/08/28 | 190 | 190 | 190 | 190 | 27,000 |
1998/08/27 | 180 | 180 | 180 | 180 | 3,000 |
1998/08/26 | 185 | 185 | 180 | 180 | 5,000 |
1998/08/25 | 185 | 185 | 185 | 185 | 6,000 |
1998/08/24 | 185 | 185 | 185 | 185 | 2,000 |
1998/08/20 | 189 | 189 | 189 | 189 | 3,000 |
1998/08/19 | 193 | 193 | 192 | 192 | 6,000 |
1998/08/18 | 192 | 192 | 192 | 192 | 13,000 |
1998/08/17 | 190 | 192 | 190 | 192 | 10,000 |
1998/08/13 | 192 | 192 | 192 | 192 | 9,000 |
1998/08/12 | 192 | 192 | 192 | 192 | 3,000 |
1998/08/10 | 190 | 200 | 190 | 200 | 6,000 |
1998/08/03 | 191 | 191 | 191 | 191 | 1,000 |
1998/07/31 | 195 | 195 | 195 | 195 | 2,000 |
1998/07/30 | 199 | 199 | 199 | 199 | 1,000 |
1998/07/28 | 200 | 200 | 200 | 200 | 5,000 |
1998/07/27 | 200 | 200 | 200 | 200 | 5,000 |
1998/07/24 | 200 | 201 | 200 | 200 | 25,000 |
1998/07/22 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/21 | 201 | 201 | 201 | 201 | 3,000 |
1998/07/17 | 190 | 200 | 190 | 200 | 9,000 |
1998/07/16 | 200 | 200 | 200 | 200 | 7,000 |
1998/07/15 | 205 | 205 | 205 | 205 | 87,000 |
1998/07/14 | 205 | 205 | 205 | 205 | 1,000 |
1998/07/13 | 200 | 200 | 200 | 200 | 2,000 |
1998/07/10 | 203 | 203 | 203 | 203 | 2,000 |
1998/07/08 | 214 | 215 | 197 | 203 | 18,000 |
1998/07/07 | 218 | 218 | 218 | 218 | 10,000 |
1998/07/06 | 215 | 216 | 211 | 215 | 14,000 |
1998/07/03 | 210 | 210 | 205 | 205 | 3,000 |
1998/07/02 | 210 | 210 | 210 | 210 | 2,000 |
1998/06/30 | 200 | 200 | 195 | 195 | 13,000 |
1998/06/26 | 202 | 202 | 201 | 201 | 7,000 |
1998/06/25 | 215 | 217 | 215 | 215 | 9,000 |
1998/06/23 | 215 | 215 | 215 | 215 | 3,000 |
1998/06/22 | 201 | 215 | 201 | 215 | 4,000 |
1998/06/19 | 215 | 215 | 215 | 215 | 24,000 |
1998/06/18 | 200 | 215 | 200 | 215 | 5,000 |
1998/06/16 | 217 | 220 | 217 | 220 | 18,000 |
1998/06/15 | 217 | 217 | 217 | 217 | 10,000 |
1998/06/12 | 200 | 200 | 200 | 200 | 2,000 |
1998/06/10 | 200 | 200 | 200 | 200 | 3,000 |
1998/06/09 | 218 | 218 | 218 | 218 | 2,000 |
1998/06/08 | 196 | 196 | 193 | 193 | 2,000 |
1998/06/05 | 215 | 215 | 215 | 215 | 2,000 |
1998/06/04 | 215 | 215 | 215 | 215 | 1,000 |
1998/05/27 | 228 | 228 | 228 | 228 | 2,000 |
1998/05/26 | 228 | 228 | 228 | 228 | 9,000 |
1998/05/25 | 225 | 225 | 225 | 225 | 3,000 |
1998/05/22 | 223 | 225 | 223 | 225 | 6,000 |
1998/05/21 | 211 | 223 | 211 | 223 | 3,000 |
1998/05/19 | 200 | 200 | 200 | 200 | 5,000 |
1998/05/18 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/15 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/08 | 197 | 197 | 195 | 195 | 11,000 |
1998/05/07 | 195 | 195 | 195 | 195 | 1,000 |
1998/05/06 | 200 | 200 | 195 | 195 | 5,000 |
1998/05/01 | 203 | 203 | 203 | 203 | 1,000 |
1998/04/28 | 234 | 234 | 234 | 234 | 7,000 |
1998/04/24 | 220 | 234 | 220 | 234 | 31,000 |
1998/04/23 | 220 | 220 | 220 | 220 | 2,000 |
1998/04/22 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/21 | 203 | 203 | 200 | 200 | 2,000 |
1998/04/20 | 200 | 200 | 199 | 199 | 3,000 |
1998/04/07 | 205 | 205 | 195 | 195 | 6,000 |
1998/04/06 | 190 | 190 | 190 | 190 | 2,000 |
1998/04/03 | 187 | 187 | 187 | 187 | 1,000 |
1998/04/02 | 200 | 200 | 180 | 180 | 14,000 |
1998/04/01 | 220 | 220 | 190 | 190 | 8,000 |
1998/03/31 | 220 | 220 | 220 | 220 | 4,000 |
1998/03/26 | 238 | 238 | 238 | 238 | 1,000 |
1998/03/25 | 243 | 251 | 243 | 251 | 7,000 |
1998/03/24 | 241 | 244 | 241 | 243 | 7,000 |
1998/03/20 | 241 | 241 | 241 | 241 | 3,000 |
1998/03/19 | 240 | 241 | 240 | 241 | 12,000 |
1998/03/18 | 240 | 240 | 240 | 240 | 13,000 |
1998/03/17 | 223 | 225 | 223 | 225 | 4,000 |
1998/03/13 | 225 | 225 | 222 | 222 | 4,000 |
1998/03/09 | 240 | 240 | 240 | 240 | 6,000 |
1998/03/06 | 243 | 243 | 243 | 243 | 4,000 |
1998/03/04 | 243 | 243 | 243 | 243 | 4,000 |
1998/03/03 | 250 | 250 | 243 | 243 | 3,000 |
1998/03/02 | 260 | 260 | 250 | 250 | 8,000 |
1998/02/27 | 250 | 250 | 240 | 240 | 12,000 |
1998/02/26 | 240 | 240 | 240 | 240 | 1,000 |
1998/02/25 | 240 | 240 | 240 | 240 | 3,000 |
1998/02/24 | 240 | 240 | 240 | 240 | 2,000 |
1998/02/23 | 242 | 242 | 242 | 242 | 1,000 |
1998/02/20 | 240 | 241 | 240 | 241 | 8,000 |
1998/02/19 | 240 | 240 | 240 | 240 | 4,000 |
1998/02/16 | 245 | 245 | 241 | 241 | 23,000 |
1998/02/13 | 250 | 250 | 240 | 245 | 14,000 |
1998/02/12 | 246 | 246 | 240 | 240 | 11,000 |
1998/02/10 | 231 | 236 | 231 | 236 | 2,000 |
1998/02/09 | 220 | 220 | 220 | 220 | 1,000 |
1998/02/06 | 216 | 218 | 216 | 218 | 20,000 |
1998/02/04 | 215 | 215 | 215 | 215 | 4,000 |
1998/02/03 | 214 | 215 | 214 | 215 | 8,000 |
1998/02/02 | 212 | 212 | 212 | 212 | 1,000 |
1998/01/30 | 230 | 230 | 217 | 217 | 6,000 |
1998/01/29 | 255 | 255 | 230 | 230 | 25,000 |
1998/01/28 | 250 | 250 | 250 | 250 | 19,000 |
1998/01/27 | 215 | 233 | 215 | 220 | 14,000 |
1998/01/26 | 204 | 210 | 200 | 210 | 37,000 |
1998/01/23 | 204 | 204 | 200 | 200 | 20,000 |
1998/01/22 | 201 | 204 | 200 | 204 | 14,000 |
1998/01/21 | 200 | 200 | 200 | 200 | 6,000 |
1998/01/20 | 200 | 208 | 200 | 200 | 23,000 |
1998/01/19 | 166 | 200 | 166 | 200 | 7,000 |
1998/01/16 | 155 | 161 | 155 | 161 | 12,000 |
1998/01/14 | 153 | 161 | 153 | 155 | 22,000 |
1998/01/13 | 143 | 148 | 143 | 148 | 3,000 |
1998/01/12 | 140 | 140 | 140 | 140 | 9,000 |
1998/01/09 | 137 | 140 | 137 | 139 | 7,000 |
1998/01/08 | 134 | 141 | 134 | 136 | 8,000 |
1998/01/07 | 130 | 130 | 130 | 130 | 5,000 |
1998/01/06 | 130 | 130 | 129 | 129 | 18,000 |
1998/01/05 | 125 | 129 | 125 | 129 | 6,000 |