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 |
---|---|---|---|---|---|
2004/12/30 | 305 | 305 | 305 | 305 | 1,000 |
2004/12/29 | 315 | 315 | 310 | 315 | 7,000 |
2004/12/28 | 305 | 305 | 305 | 305 | 1,000 |
2004/12/27 | 304 | 307 | 303 | 307 | 24,000 |
2004/12/24 | 315 | 315 | 307 | 307 | 16,000 |
2004/12/22 | 310 | 315 | 310 | 314 | 8,000 |
2004/12/21 | 315 | 318 | 309 | 315 | 41,000 |
2004/12/20 | 296 | 315 | 296 | 315 | 18,000 |
2004/12/17 | 299 | 305 | 299 | 305 | 20,000 |
2004/12/16 | 296 | 298 | 290 | 298 | 20,000 |
2004/12/15 | 292 | 296 | 292 | 296 | 6,000 |
2004/12/14 | 296 | 296 | 290 | 290 | 9,000 |
2004/12/13 | 296 | 296 | 295 | 295 | 18,000 |
2004/12/10 | 289 | 296 | 288 | 295 | 13,000 |
2004/12/09 | 297 | 297 | 287 | 287 | 7,000 |
2004/12/08 | 290 | 293 | 289 | 291 | 39,000 |
2004/12/07 | 284 | 290 | 284 | 289 | 10,000 |
2004/12/06 | 289 | 289 | 284 | 284 | 5,000 |
2004/12/03 | 280 | 292 | 280 | 290 | 13,000 |
2004/12/02 | 279 | 280 | 276 | 280 | 8,000 |
2004/12/01 | 283 | 283 | 277 | 280 | 69,000 |
2004/11/30 | 283 | 284 | 283 | 283 | 14,000 |
2004/11/29 | 290 | 290 | 284 | 284 | 6,000 |
2004/11/26 | 285 | 286 | 285 | 285 | 33,000 |
2004/11/25 | 286 | 287 | 285 | 285 | 5,000 |
2004/11/24 | 287 | 289 | 286 | 286 | 5,000 |
2004/11/22 | 287 | 291 | 287 | 288 | 14,000 |
2004/11/19 | 295 | 295 | 292 | 292 | 24,000 |
2004/11/18 | 290 | 295 | 290 | 295 | 6,000 |
2004/11/17 | 300 | 300 | 280 | 295 | 12,000 |
2004/11/16 | 302 | 306 | 301 | 303 | 24,000 |
2004/11/15 | 294 | 303 | 294 | 302 | 27,000 |
2004/11/12 | 288 | 294 | 286 | 294 | 7,000 |
2004/11/11 | 290 | 290 | 284 | 284 | 9,000 |
2004/11/10 | 287 | 288 | 284 | 284 | 13,000 |
2004/11/09 | 287 | 287 | 287 | 287 | 7,000 |
2004/11/08 | 285 | 289 | 285 | 288 | 18,000 |
2004/11/05 | 283 | 285 | 281 | 285 | 21,000 |
2004/11/04 | 289 | 289 | 280 | 283 | 21,000 |
2004/11/02 | 278 | 289 | 277 | 289 | 47,000 |
2004/11/01 | 283 | 283 | 281 | 281 | 7,000 |
2004/10/29 | 280 | 283 | 278 | 283 | 12,000 |
2004/10/28 | 276 | 278 | 276 | 278 | 10,000 |
2004/10/27 | 273 | 275 | 272 | 275 | 6,000 |
2004/10/26 | 280 | 280 | 271 | 272 | 7,000 |
2004/10/25 | 279 | 280 | 279 | 280 | 13,000 |
2004/10/22 | 271 | 279 | 270 | 279 | 15,000 |
2004/10/21 | 275 | 276 | 269 | 270 | 39,000 |
2004/10/20 | 276 | 277 | 275 | 275 | 20,000 |
2004/10/19 | 280 | 286 | 275 | 275 | 22,000 |
2004/10/18 | 283 | 283 | 283 | 283 | 4,000 |
2004/10/15 | 278 | 287 | 276 | 279 | 49,000 |
2004/10/14 | 290 | 290 | 276 | 278 | 65,000 |
2004/10/13 | 290 | 292 | 289 | 290 | 23,000 |
2004/10/12 | 302 | 302 | 287 | 287 | 33,000 |
2004/10/08 | 310 | 310 | 294 | 298 | 34,000 |
2004/10/07 | 315 | 315 | 306 | 306 | 5,000 |
2004/10/06 | 316 | 316 | 316 | 316 | 5,000 |
2004/10/05 | 318 | 318 | 315 | 317 | 21,000 |
2004/10/04 | 316 | 318 | 316 | 318 | 4,000 |
2004/10/01 | 311 | 316 | 311 | 315 | 10,000 |
2004/09/30 | 315 | 315 | 315 | 315 | 2,000 |
2004/09/29 | 311 | 313 | 310 | 312 | 9,000 |
2004/09/28 | 315 | 315 | 309 | 309 | 5,000 |
2004/09/27 | 311 | 317 | 311 | 315 | 4,000 |
2004/09/24 | 320 | 320 | 320 | 320 | 3,000 |
2004/09/22 | 325 | 325 | 324 | 324 | 50,000 |
2004/09/21 | 310 | 325 | 310 | 325 | 12,000 |
2004/09/17 | 315 | 315 | 305 | 313 | 13,000 |
2004/09/16 | 305 | 315 | 305 | 315 | 2,000 |
2004/09/15 | 316 | 316 | 305 | 310 | 10,000 |
2004/09/13 | 315 | 320 | 315 | 320 | 24,000 |
2004/09/10 | 319 | 319 | 319 | 319 | 8,000 |
2004/09/09 | 315 | 319 | 312 | 319 | 11,000 |
2004/09/08 | 323 | 323 | 315 | 315 | 15,000 |
2004/09/07 | 321 | 324 | 317 | 317 | 15,000 |
2004/09/06 | 318 | 322 | 318 | 320 | 8,000 |
2004/09/03 | 321 | 321 | 318 | 320 | 15,000 |
2004/09/02 | 325 | 325 | 320 | 320 | 26,000 |
2004/09/01 | 315 | 315 | 315 | 315 | 2,000 |
2004/08/31 | 318 | 318 | 315 | 315 | 7,000 |
2004/08/30 | 320 | 320 | 319 | 319 | 2,000 |
2004/08/27 | 317 | 320 | 317 | 320 | 3,000 |
2004/08/26 | 321 | 321 | 318 | 318 | 5,000 |
2004/08/25 | 320 | 320 | 318 | 318 | 7,000 |
2004/08/24 | 318 | 318 | 318 | 318 | 6,000 |
2004/08/23 | 325 | 325 | 317 | 320 | 3,000 |
2004/08/20 | 325 | 325 | 320 | 320 | 2,000 |
2004/08/19 | 320 | 326 | 320 | 320 | 13,000 |
2004/08/18 | 320 | 320 | 320 | 320 | 2,000 |
2004/08/17 | 319 | 320 | 315 | 315 | 6,000 |
2004/08/16 | 330 | 330 | 315 | 320 | 10,000 |
2004/08/13 | 331 | 331 | 330 | 330 | 2,000 |
2004/08/12 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/11 | 329 | 335 | 329 | 335 | 19,000 |
2004/08/10 | 326 | 328 | 320 | 328 | 14,000 |
2004/08/09 | 322 | 326 | 322 | 326 | 7,000 |
2004/08/05 | 324 | 328 | 324 | 324 | 27,000 |
2004/08/04 | 320 | 322 | 307 | 322 | 22,000 |
2004/08/03 | 323 | 323 | 322 | 322 | 4,000 |
2004/08/02 | 320 | 330 | 320 | 330 | 3,000 |
2004/07/30 | 331 | 332 | 320 | 330 | 30,000 |
2004/07/29 | 337 | 338 | 335 | 335 | 3,000 |
2004/07/28 | 328 | 339 | 320 | 335 | 57,000 |
2004/07/27 | 344 | 354 | 332 | 332 | 42,000 |
2004/07/26 | 364 | 364 | 346 | 359 | 35,000 |
2004/07/23 | 369 | 370 | 363 | 368 | 49,000 |
2004/07/22 | 363 | 369 | 363 | 369 | 9,000 |
2004/07/21 | 362 | 369 | 359 | 369 | 16,000 |
2004/07/20 | 373 | 374 | 361 | 365 | 54,000 |
2004/07/16 | 342 | 370 | 342 | 365 | 76,000 |
2004/07/15 | 360 | 364 | 352 | 356 | 95,000 |
2004/07/14 | 338 | 358 | 335 | 358 | 51,000 |
2004/07/13 | 337 | 338 | 335 | 338 | 5,000 |
2004/07/12 | 335 | 337 | 335 | 337 | 8,000 |
2004/07/09 | 335 | 335 | 326 | 329 | 23,000 |
2004/07/08 | 332 | 340 | 330 | 335 | 13,000 |
2004/07/07 | 330 | 331 | 324 | 331 | 42,000 |
2004/07/06 | 340 | 345 | 338 | 345 | 21,000 |
2004/07/05 | 350 | 351 | 340 | 341 | 19,000 |
2004/07/02 | 345 | 357 | 334 | 346 | 95,000 |
2004/07/01 | 326 | 365 | 326 | 360 | 81,000 |
2004/06/30 | 320 | 324 | 320 | 324 | 4,000 |
2004/06/29 | 320 | 325 | 320 | 325 | 8,000 |
2004/06/28 | 319 | 327 | 319 | 327 | 13,000 |
2004/06/25 | 318 | 320 | 316 | 319 | 22,000 |
2004/06/24 | 318 | 318 | 315 | 315 | 14,000 |
2004/06/23 | 327 | 327 | 311 | 318 | 23,000 |
2004/06/22 | 325 | 325 | 319 | 324 | 18,000 |
2004/06/21 | 320 | 323 | 317 | 320 | 15,000 |
2004/06/18 | 323 | 325 | 315 | 315 | 30,000 |
2004/06/17 | 320 | 323 | 313 | 320 | 35,000 |
2004/06/16 | 334 | 335 | 325 | 325 | 22,000 |
2004/06/15 | 322 | 330 | 320 | 330 | 43,000 |
2004/06/14 | 323 | 323 | 321 | 322 | 31,000 |
2004/06/11 | 321 | 328 | 319 | 324 | 70,000 |
2004/06/10 | 332 | 335 | 322 | 325 | 66,000 |
2004/06/09 | 330 | 350 | 329 | 335 | 435,000 |
2004/06/08 | 305 | 327 | 305 | 326 | 420,000 |
2004/06/07 | 300 | 305 | 296 | 302 | 166,000 |
2004/06/04 | 285 | 302 | 283 | 302 | 128,000 |
2004/06/03 | 287 | 288 | 282 | 283 | 70,000 |
2004/06/02 | 284 | 288 | 282 | 285 | 39,000 |
2004/06/01 | 281 | 292 | 281 | 292 | 31,000 |
2004/05/31 | 285 | 285 | 281 | 282 | 27,000 |
2004/05/28 | 281 | 285 | 280 | 285 | 145,000 |
2004/05/27 | 264 | 284 | 264 | 280 | 107,000 |
2004/05/26 | 270 | 271 | 260 | 263 | 63,000 |
2004/05/25 | 272 | 279 | 270 | 273 | 35,000 |
2004/05/24 | 274 | 274 | 270 | 272 | 10,000 |
2004/05/21 | 270 | 276 | 270 | 275 | 90,000 |
2004/05/20 | 236 | 262 | 236 | 262 | 93,000 |
2004/05/19 | 250 | 252 | 250 | 251 | 27,000 |
2004/05/18 | 233 | 250 | 233 | 250 | 21,000 |
2004/05/17 | 252 | 252 | 240 | 242 | 49,000 |
2004/05/14 | 251 | 252 | 250 | 252 | 14,000 |
2004/05/13 | 257 | 266 | 257 | 258 | 12,000 |
2004/05/12 | 250 | 270 | 250 | 270 | 17,000 |
2004/05/11 | 250 | 255 | 245 | 253 | 41,000 |
2004/05/10 | 275 | 275 | 260 | 260 | 56,000 |
2004/05/07 | 286 | 286 | 278 | 280 | 16,000 |
2004/05/06 | 295 | 300 | 290 | 293 | 24,000 |
2004/04/30 | 290 | 295 | 286 | 295 | 30,000 |
2004/04/28 | 294 | 297 | 290 | 297 | 30,000 |
2004/04/27 | 295 | 299 | 289 | 295 | 77,000 |
2004/04/26 | 286 | 295 | 285 | 289 | 50,000 |
2004/04/23 | 286 | 287 | 285 | 285 | 17,000 |
2004/04/22 | 282 | 285 | 282 | 285 | 16,000 |
2004/04/21 | 288 | 288 | 280 | 281 | 28,000 |
2004/04/20 | 282 | 291 | 282 | 288 | 38,000 |
2004/04/19 | 294 | 294 | 282 | 288 | 50,000 |
2004/04/16 | 295 | 301 | 290 | 300 | 86,000 |
2004/04/15 | 305 | 309 | 290 | 295 | 184,000 |
2004/04/14 | 282 | 308 | 282 | 302 | 380,000 |
2004/04/13 | 273 | 282 | 270 | 282 | 96,000 |
2004/04/12 | 269 | 274 | 266 | 274 | 22,000 |
2004/04/09 | 265 | 267 | 265 | 265 | 97,000 |
2004/04/08 | 270 | 270 | 266 | 268 | 36,000 |
2004/04/07 | 267 | 270 | 265 | 270 | 33,000 |
2004/04/06 | 271 | 271 | 266 | 269 | 30,000 |
2004/04/05 | 271 | 274 | 268 | 270 | 31,000 |
2004/04/02 | 265 | 275 | 265 | 270 | 78,000 |
2004/04/01 | 269 | 271 | 265 | 270 | 35,000 |
2004/03/31 | 273 | 275 | 265 | 270 | 82,000 |
2004/03/30 | 280 | 283 | 275 | 275 | 290,000 |
2004/03/29 | 271 | 276 | 269 | 276 | 66,000 |
2004/03/26 | 266 | 274 | 266 | 274 | 44,000 |
2004/03/25 | 270 | 274 | 258 | 274 | 220,000 |
2004/03/24 | 274 | 274 | 258 | 271 | 294,000 |
2004/03/23 | 270 | 275 | 263 | 270 | 285,000 |
2004/03/22 | 274 | 284 | 270 | 271 | 604,000 |
2004/03/19 | 260 | 268 | 260 | 268 | 91,000 |
2004/03/18 | 263 | 271 | 260 | 264 | 169,000 |
2004/03/17 | 256 | 258 | 250 | 258 | 234,000 |
2004/03/16 | 251 | 256 | 251 | 256 | 46,000 |
2004/03/15 | 255 | 260 | 240 | 257 | 88,000 |
2004/03/12 | 245 | 254 | 245 | 254 | 49,000 |
2004/03/11 | 245 | 254 | 244 | 249 | 56,000 |
2004/03/10 | 254 | 262 | 251 | 255 | 169,000 |
2004/03/09 | 239 | 255 | 238 | 253 | 205,000 |
2004/03/08 | 235 | 240 | 235 | 240 | 50,000 |
2004/03/05 | 235 | 237 | 233 | 233 | 29,000 |
2004/03/04 | 232 | 236 | 230 | 235 | 60,000 |
2004/03/03 | 239 | 239 | 234 | 237 | 34,000 |
2004/03/02 | 242 | 244 | 236 | 238 | 29,000 |
2004/03/01 | 240 | 245 | 234 | 243 | 26,000 |
2004/02/27 | 240 | 240 | 233 | 239 | 40,000 |
2004/02/26 | 240 | 242 | 233 | 240 | 41,000 |
2004/02/25 | 222 | 245 | 218 | 239 | 114,000 |
2004/02/24 | 240 | 240 | 230 | 230 | 68,000 |
2004/02/23 | 233 | 245 | 233 | 244 | 75,000 |
2004/02/20 | 245 | 248 | 239 | 245 | 113,000 |
2004/02/19 | 250 | 253 | 238 | 247 | 338,000 |
2004/02/18 | 224 | 259 | 223 | 249 | 704,000 |
2004/02/17 | 208 | 225 | 206 | 218 | 173,000 |
2004/02/16 | 206 | 208 | 205 | 208 | 47,000 |
2004/02/13 | 206 | 206 | 204 | 204 | 18,000 |
2004/02/12 | 203 | 205 | 202 | 203 | 88,000 |
2004/02/10 | 204 | 204 | 200 | 202 | 19,000 |
2004/02/09 | 205 | 205 | 202 | 202 | 36,000 |
2004/02/06 | 200 | 205 | 196 | 202 | 34,000 |
2004/02/05 | 196 | 205 | 195 | 200 | 78,000 |
2004/02/04 | 201 | 205 | 198 | 198 | 39,000 |
2004/02/03 | 205 | 207 | 199 | 207 | 102,000 |
2004/02/02 | 200 | 208 | 200 | 205 | 107,000 |
2004/01/30 | 195 | 203 | 195 | 203 | 134,000 |
2004/01/29 | 193 | 196 | 190 | 195 | 5,000 |
2004/01/28 | 196 | 199 | 193 | 198 | 16,000 |
2004/01/27 | 200 | 200 | 199 | 199 | 2,000 |
2004/01/26 | 200 | 200 | 196 | 200 | 10,000 |
2004/01/23 | 196 | 200 | 195 | 199 | 50,000 |
2004/01/22 | 194 | 196 | 194 | 196 | 42,000 |
2004/01/21 | 197 | 199 | 195 | 197 | 36,000 |
2004/01/20 | 197 | 200 | 194 | 196 | 87,000 |
2004/01/19 | 192 | 205 | 191 | 204 | 166,000 |
2004/01/16 | 187 | 192 | 186 | 192 | 92,000 |
2004/01/15 | 185 | 188 | 185 | 187 | 39,000 |
2004/01/14 | 183 | 185 | 183 | 185 | 10,000 |
2004/01/13 | 181 | 184 | 181 | 184 | 27,000 |
2004/01/09 | 180 | 181 | 179 | 181 | 31,000 |
2004/01/08 | 180 | 181 | 179 | 179 | 8,000 |
2004/01/07 | 180 | 181 | 178 | 181 | 11,000 |
2004/01/06 | 180 | 180 | 176 | 176 | 9,000 |
2004/01/05 | 175 | 180 | 175 | 180 | 25,000 |