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 |
|---|---|---|---|---|---|
| 2005/12/30 | 650 | 650 | 649 | 650 | 26,000 |
| 2005/12/29 | 640 | 650 | 640 | 650 | 19,000 |
| 2005/12/28 | 624 | 639 | 624 | 639 | 23,000 |
| 2005/12/27 | 629 | 629 | 610 | 625 | 15,000 |
| 2005/12/26 | 633 | 636 | 628 | 629 | 19,000 |
| 2005/12/22 | 632 | 638 | 630 | 633 | 31,000 |
| 2005/12/21 | 625 | 634 | 625 | 632 | 47,000 |
| 2005/12/20 | 610 | 625 | 610 | 625 | 37,000 |
| 2005/12/19 | 594 | 618 | 590 | 617 | 41,000 |
| 2005/12/16 | 581 | 581 | 579 | 580 | 16,000 |
| 2005/12/15 | 583 | 585 | 575 | 580 | 31,000 |
| 2005/12/14 | 577 | 590 | 577 | 582 | 51,000 |
| 2005/12/13 | 540 | 560 | 540 | 560 | 34,000 |
| 2005/12/12 | 521 | 540 | 521 | 540 | 34,000 |
| 2005/12/09 | 515 | 535 | 509 | 530 | 66,000 |
| 2005/12/08 | 505 | 520 | 505 | 519 | 16,000 |
| 2005/12/05 | 511 | 535 | 510 | 535 | 65,000 |
| 2005/12/02 | 511 | 528 | 511 | 528 | 3,000 |
| 2005/12/01 | 526 | 530 | 517 | 530 | 22,000 |
| 2005/11/30 | 520 | 523 | 510 | 523 | 9,000 |
| 2005/11/29 | 519 | 527 | 519 | 526 | 16,000 |
| 2005/11/28 | 499 | 519 | 495 | 519 | 13,000 |
| 2005/11/25 | 493 | 496 | 486 | 496 | 7,000 |
| 2005/11/24 | 483 | 493 | 483 | 493 | 4,000 |
| 2005/11/22 | 480 | 483 | 480 | 483 | 9,000 |
| 2005/11/21 | 498 | 500 | 481 | 481 | 26,000 |
| 2005/11/18 | 507 | 507 | 492 | 495 | 10,000 |
| 2005/11/17 | 509 | 509 | 505 | 507 | 3,000 |
| 2005/11/16 | 503 | 510 | 503 | 509 | 8,000 |
| 2005/11/15 | 493 | 510 | 481 | 504 | 57,000 |
| 2005/11/14 | 509 | 509 | 491 | 491 | 17,000 |
| 2005/11/11 | 500 | 510 | 500 | 510 | 42,000 |
| 2005/11/10 | 497 | 500 | 497 | 500 | 23,000 |
| 2005/11/09 | 479 | 500 | 479 | 500 | 47,000 |
| 2005/11/08 | 481 | 482 | 475 | 481 | 14,000 |
| 2005/11/07 | 478 | 484 | 476 | 480 | 22,000 |
| 2005/11/04 | 466 | 469 | 466 | 469 | 5,000 |
| 2005/11/02 | 448 | 460 | 444 | 460 | 64,000 |
| 2005/11/01 | 445 | 449 | 445 | 449 | 6,000 |
| 2005/10/31 | 447 | 456 | 440 | 441 | 21,000 |
| 2005/10/28 | 445 | 445 | 438 | 444 | 6,000 |
| 2005/10/27 | 446 | 446 | 442 | 442 | 4,000 |
| 2005/10/26 | 446 | 446 | 442 | 445 | 3,000 |
| 2005/10/25 | 443 | 450 | 442 | 445 | 17,000 |
| 2005/10/24 | 449 | 450 | 441 | 442 | 21,000 |
| 2005/10/21 | 464 | 464 | 450 | 450 | 8,000 |
| 2005/10/20 | 455 | 465 | 455 | 460 | 8,000 |
| 2005/10/19 | 460 | 464 | 460 | 464 | 6,000 |
| 2005/10/18 | 460 | 460 | 460 | 460 | 10,000 |
| 2005/10/17 | 474 | 474 | 464 | 464 | 41,000 |
| 2005/10/14 | 470 | 474 | 465 | 474 | 16,000 |
| 2005/10/13 | 479 | 485 | 459 | 470 | 64,000 |
| 2005/10/12 | 470 | 480 | 470 | 480 | 37,000 |
| 2005/10/11 | 460 | 471 | 460 | 470 | 31,000 |
| 2005/10/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/10/06 | 455 | 468 | 450 | 465 | 55,000 |
| 2005/10/05 | 468 | 468 | 450 | 455 | 16,000 |
| 2005/10/04 | 457 | 467 | 457 | 465 | 67,000 |
| 2005/10/03 | 446 | 457 | 446 | 457 | 6,000 |
| 2005/09/30 | 453 | 460 | 444 | 446 | 35,000 |
| 2005/09/29 | 446 | 450 | 440 | 443 | 15,000 |
| 2005/09/28 | 439 | 451 | 439 | 440 | 69,000 |
| 2005/09/27 | 454 | 454 | 430 | 451 | 27,000 |
| 2005/09/26 | 440 | 455 | 440 | 454 | 209,000 |
| 2005/09/22 | 446 | 446 | 436 | 436 | 38,000 |
| 2005/09/21 | 430 | 448 | 430 | 448 | 85,000 |
| 2005/09/20 | 435 | 435 | 427 | 435 | 27,000 |
| 2005/09/16 | 439 | 440 | 432 | 436 | 8,000 |
| 2005/09/15 | 427 | 439 | 427 | 439 | 32,000 |
| 2005/09/14 | 426 | 427 | 426 | 427 | 6,000 |
| 2005/09/13 | 427 | 428 | 422 | 427 | 22,000 |
| 2005/09/12 | 428 | 428 | 425 | 426 | 8,000 |
| 2005/09/09 | 425 | 428 | 425 | 425 | 10,000 |
| 2005/09/08 | 430 | 430 | 425 | 428 | 8,000 |
| 2005/09/07 | 422 | 425 | 422 | 425 | 11,000 |
| 2005/09/06 | 428 | 428 | 427 | 427 | 4,000 |
| 2005/09/05 | 429 | 433 | 422 | 433 | 8,000 |
| 2005/09/02 | 427 | 427 | 425 | 425 | 2,000 |
| 2005/09/01 | 433 | 433 | 425 | 425 | 13,000 |
| 2005/08/31 | 430 | 433 | 422 | 433 | 6,000 |
| 2005/08/30 | 430 | 432 | 429 | 431 | 6,000 |
| 2005/08/29 | 435 | 438 | 429 | 429 | 8,000 |
| 2005/08/26 | 430 | 438 | 425 | 438 | 28,000 |
| 2005/08/25 | 438 | 438 | 430 | 430 | 3,000 |
| 2005/08/23 | 439 | 443 | 435 | 443 | 14,000 |
| 2005/08/22 | 435 | 439 | 429 | 435 | 16,000 |
| 2005/08/19 | 434 | 435 | 431 | 432 | 9,000 |
| 2005/08/18 | 431 | 435 | 428 | 435 | 17,000 |
| 2005/08/17 | 428 | 430 | 428 | 430 | 9,000 |
| 2005/08/16 | 429 | 429 | 429 | 429 | 4,000 |
| 2005/08/15 | 416 | 429 | 416 | 429 | 5,000 |
| 2005/08/12 | 425 | 427 | 415 | 416 | 6,000 |
| 2005/08/10 | 422 | 427 | 422 | 427 | 5,000 |
| 2005/08/09 | 423 | 423 | 417 | 423 | 9,000 |
| 2005/08/08 | 402 | 423 | 402 | 423 | 15,000 |
| 2005/08/05 | 429 | 429 | 423 | 423 | 10,000 |
| 2005/08/04 | 441 | 441 | 428 | 435 | 12,000 |
| 2005/08/03 | 434 | 449 | 434 | 438 | 18,000 |
| 2005/08/02 | 439 | 439 | 427 | 427 | 8,000 |
| 2005/08/01 | 420 | 440 | 420 | 440 | 6,000 |
| 2005/07/29 | 422 | 439 | 420 | 439 | 16,000 |
| 2005/07/28 | 430 | 436 | 428 | 436 | 15,000 |
| 2005/07/27 | 430 | 432 | 423 | 430 | 15,000 |
| 2005/07/26 | 434 | 434 | 430 | 431 | 12,000 |
| 2005/07/25 | 438 | 438 | 435 | 435 | 22,000 |
| 2005/07/22 | 437 | 438 | 430 | 438 | 16,000 |
| 2005/07/21 | 432 | 439 | 432 | 439 | 12,000 |
| 2005/07/20 | 432 | 439 | 432 | 437 | 21,000 |
| 2005/07/19 | 437 | 439 | 430 | 439 | 22,000 |
| 2005/07/15 | 437 | 450 | 432 | 440 | 83,000 |
| 2005/07/14 | 418 | 437 | 416 | 437 | 121,000 |
| 2005/07/13 | 400 | 420 | 400 | 416 | 60,000 |
| 2005/07/12 | 400 | 402 | 398 | 402 | 58,000 |
| 2005/07/11 | 402 | 402 | 392 | 400 | 37,000 |
| 2005/07/08 | 385 | 390 | 385 | 387 | 40,000 |
| 2005/07/07 | 381 | 381 | 380 | 380 | 24,000 |
| 2005/07/06 | 381 | 382 | 380 | 380 | 8,000 |
| 2005/07/05 | 385 | 385 | 376 | 381 | 36,000 |
| 2005/07/04 | 380 | 384 | 380 | 383 | 11,000 |
| 2005/07/01 | 377 | 385 | 377 | 385 | 11,000 |
| 2005/06/30 | 377 | 377 | 377 | 377 | 1,000 |
| 2005/06/29 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/06/28 | 379 | 382 | 379 | 382 | 3,000 |
| 2005/06/27 | 382 | 382 | 380 | 380 | 10,000 |
| 2005/06/24 | 382 | 382 | 380 | 382 | 20,000 |
| 2005/06/23 | 380 | 383 | 375 | 383 | 16,000 |
| 2005/06/22 | 388 | 388 | 371 | 380 | 21,000 |
| 2005/06/21 | 386 | 390 | 385 | 390 | 25,000 |
| 2005/06/20 | 382 | 382 | 382 | 382 | 6,000 |
| 2005/06/17 | 380 | 382 | 380 | 382 | 11,000 |
| 2005/06/16 | 380 | 381 | 379 | 381 | 25,000 |
| 2005/06/15 | 378 | 379 | 378 | 379 | 11,000 |
| 2005/06/14 | 378 | 378 | 375 | 375 | 10,000 |
| 2005/06/13 | 370 | 378 | 370 | 378 | 16,000 |
| 2005/06/10 | 367 | 369 | 365 | 369 | 14,000 |
| 2005/06/09 | 369 | 369 | 364 | 368 | 12,000 |
| 2005/06/08 | 369 | 369 | 368 | 369 | 4,000 |
| 2005/06/07 | 364 | 369 | 364 | 364 | 21,000 |
| 2005/06/06 | 369 | 369 | 360 | 360 | 19,000 |
| 2005/06/03 | 363 | 364 | 362 | 364 | 8,000 |
| 2005/06/02 | 364 | 364 | 360 | 363 | 55,000 |
| 2005/06/01 | 364 | 368 | 364 | 366 | 15,000 |
| 2005/05/31 | 371 | 374 | 363 | 374 | 15,000 |
| 2005/05/30 | 371 | 377 | 370 | 377 | 16,000 |
| 2005/05/27 | 369 | 373 | 368 | 372 | 6,000 |
| 2005/05/26 | 361 | 364 | 360 | 364 | 5,000 |
| 2005/05/25 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/05/24 | 374 | 374 | 363 | 369 | 7,000 |
| 2005/05/23 | 365 | 369 | 360 | 364 | 20,000 |
| 2005/05/20 | 387 | 387 | 380 | 385 | 27,000 |
| 2005/05/19 | 379 | 385 | 379 | 385 | 39,000 |
| 2005/05/18 | 379 | 379 | 370 | 379 | 16,000 |
| 2005/05/17 | 380 | 380 | 375 | 375 | 6,000 |
| 2005/05/16 | 380 | 380 | 370 | 379 | 62,000 |
| 2005/05/13 | 371 | 377 | 371 | 377 | 12,000 |
| 2005/05/12 | 374 | 374 | 370 | 370 | 16,000 |
| 2005/05/11 | 371 | 373 | 371 | 373 | 4,000 |
| 2005/05/10 | 372 | 374 | 372 | 372 | 14,000 |
| 2005/05/09 | 379 | 380 | 372 | 380 | 8,000 |
| 2005/05/06 | 379 | 381 | 361 | 380 | 33,000 |
| 2005/05/02 | 380 | 384 | 377 | 377 | 4,000 |
| 2005/04/28 | 380 | 382 | 380 | 382 | 2,000 |
| 2005/04/27 | 370 | 385 | 370 | 385 | 5,000 |
| 2005/04/26 | 391 | 391 | 380 | 380 | 53,000 |
| 2005/04/25 | 380 | 388 | 380 | 386 | 19,000 |
| 2005/04/22 | 377 | 389 | 375 | 387 | 17,000 |
| 2005/04/21 | 370 | 375 | 364 | 375 | 13,000 |
| 2005/04/20 | 364 | 380 | 364 | 380 | 26,000 |
| 2005/04/19 | 352 | 379 | 352 | 379 | 13,000 |
| 2005/04/18 | 368 | 368 | 354 | 359 | 37,000 |
| 2005/04/15 | 374 | 374 | 368 | 368 | 23,000 |
| 2005/04/14 | 370 | 374 | 361 | 365 | 31,000 |
| 2005/04/13 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/04/12 | 377 | 377 | 362 | 373 | 15,000 |
| 2005/04/11 | 371 | 372 | 366 | 372 | 17,000 |
| 2005/04/08 | 375 | 377 | 375 | 377 | 5,000 |
| 2005/04/07 | 367 | 370 | 365 | 370 | 11,000 |
| 2005/04/06 | 365 | 370 | 365 | 366 | 5,000 |
| 2005/04/05 | 369 | 370 | 365 | 365 | 7,000 |
| 2005/04/04 | 368 | 368 | 365 | 365 | 5,000 |
| 2005/04/01 | 368 | 369 | 364 | 369 | 21,000 |
| 2005/03/31 | 368 | 368 | 364 | 368 | 9,000 |
| 2005/03/30 | 360 | 368 | 360 | 368 | 6,000 |
| 2005/03/29 | 371 | 371 | 360 | 361 | 28,000 |
| 2005/03/28 | 380 | 380 | 366 | 370 | 29,000 |
| 2005/03/25 | 390 | 390 | 383 | 383 | 14,000 |
| 2005/03/24 | 399 | 399 | 385 | 390 | 36,000 |
| 2005/03/23 | 401 | 402 | 390 | 400 | 28,000 |
| 2005/03/22 | 393 | 419 | 392 | 405 | 100,000 |
| 2005/03/18 | 383 | 385 | 375 | 383 | 82,000 |
| 2005/03/17 | 379 | 380 | 375 | 380 | 21,000 |
| 2005/03/16 | 383 | 383 | 375 | 379 | 65,000 |
| 2005/03/15 | 380 | 383 | 376 | 383 | 23,000 |
| 2005/03/14 | 382 | 382 | 373 | 380 | 63,000 |
| 2005/03/11 | 378 | 382 | 371 | 379 | 52,000 |
| 2005/03/10 | 379 | 379 | 375 | 376 | 24,000 |
| 2005/03/09 | 370 | 380 | 368 | 379 | 41,000 |
| 2005/03/08 | 373 | 373 | 365 | 367 | 27,000 |
| 2005/03/07 | 365 | 380 | 365 | 374 | 148,000 |
| 2005/03/04 | 360 | 367 | 353 | 365 | 66,000 |
| 2005/03/03 | 367 | 367 | 355 | 360 | 28,000 |
| 2005/03/02 | 364 | 370 | 358 | 370 | 39,000 |
| 2005/03/01 | 346 | 367 | 344 | 367 | 49,000 |
| 2005/02/28 | 343 | 345 | 340 | 344 | 12,000 |
| 2005/02/25 | 342 | 342 | 340 | 340 | 16,000 |
| 2005/02/24 | 342 | 342 | 340 | 340 | 6,000 |
| 2005/02/23 | 342 | 342 | 340 | 340 | 4,000 |
| 2005/02/22 | 344 | 344 | 340 | 341 | 8,000 |
| 2005/02/21 | 342 | 342 | 340 | 342 | 9,000 |
| 2005/02/18 | 333 | 341 | 333 | 337 | 7,000 |
| 2005/02/17 | 332 | 332 | 331 | 331 | 7,000 |
| 2005/02/16 | 338 | 338 | 337 | 337 | 6,000 |
| 2005/02/15 | 338 | 338 | 337 | 337 | 6,000 |
| 2005/02/14 | 344 | 344 | 337 | 337 | 13,000 |
| 2005/02/10 | 342 | 344 | 333 | 344 | 11,000 |
| 2005/02/09 | 343 | 343 | 341 | 341 | 13,000 |
| 2005/02/08 | 340 | 341 | 332 | 341 | 21,000 |
| 2005/02/07 | 332 | 341 | 331 | 338 | 12,000 |
| 2005/02/04 | 332 | 338 | 330 | 330 | 30,000 |
| 2005/02/03 | 324 | 329 | 324 | 328 | 29,000 |
| 2005/02/02 | 323 | 327 | 323 | 326 | 28,000 |
| 2005/02/01 | 321 | 325 | 318 | 323 | 25,000 |
| 2005/01/31 | 318 | 319 | 314 | 319 | 19,000 |
| 2005/01/28 | 318 | 318 | 317 | 317 | 2,000 |
| 2005/01/27 | 320 | 320 | 315 | 315 | 13,000 |
| 2005/01/26 | 319 | 324 | 316 | 320 | 18,000 |
| 2005/01/25 | 315 | 315 | 313 | 313 | 11,000 |
| 2005/01/24 | 312 | 315 | 312 | 313 | 5,000 |
| 2005/01/21 | 314 | 315 | 308 | 310 | 21,000 |
| 2005/01/20 | 320 | 320 | 315 | 316 | 29,000 |
| 2005/01/19 | 322 | 322 | 320 | 321 | 10,000 |
| 2005/01/18 | 323 | 323 | 320 | 322 | 21,000 |
| 2005/01/17 | 318 | 323 | 318 | 323 | 9,000 |
| 2005/01/14 | 315 | 317 | 315 | 315 | 13,000 |
| 2005/01/13 | 320 | 320 | 315 | 315 | 11,000 |
| 2005/01/12 | 320 | 324 | 319 | 320 | 26,000 |
| 2005/01/11 | 315 | 319 | 315 | 319 | 48,000 |
| 2005/01/07 | 316 | 317 | 314 | 316 | 8,000 |
| 2005/01/06 | 313 | 313 | 310 | 312 | 5,000 |
| 2005/01/05 | 305 | 306 | 305 | 305 | 13,000 |