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 |
|---|---|---|---|---|---|
| 2006/12/29 | 390 | 400 | 390 | 400 | 17,000 |
| 2006/12/28 | 399 | 399 | 398 | 399 | 3,000 |
| 2006/12/27 | 400 | 400 | 400 | 400 | 8,000 |
| 2006/12/26 | 402 | 402 | 397 | 397 | 9,000 |
| 2006/12/25 | 395 | 409 | 394 | 409 | 9,000 |
| 2006/12/22 | 402 | 402 | 395 | 395 | 7,000 |
| 2006/12/21 | 405 | 405 | 401 | 405 | 5,000 |
| 2006/12/20 | 404 | 410 | 396 | 410 | 5,000 |
| 2006/12/19 | 394 | 401 | 394 | 400 | 13,000 |
| 2006/12/18 | 400 | 401 | 398 | 398 | 13,000 |
| 2006/12/15 | 402 | 402 | 401 | 401 | 7,000 |
| 2006/12/14 | 400 | 402 | 400 | 401 | 8,000 |
| 2006/12/13 | 400 | 401 | 398 | 401 | 4,000 |
| 2006/12/12 | 401 | 405 | 399 | 404 | 19,000 |
| 2006/12/11 | 401 | 407 | 401 | 401 | 7,000 |
| 2006/12/08 | 392 | 400 | 392 | 400 | 18,000 |
| 2006/12/07 | 388 | 400 | 385 | 392 | 28,000 |
| 2006/12/06 | 385 | 386 | 378 | 386 | 31,000 |
| 2006/12/05 | 381 | 387 | 381 | 386 | 13,000 |
| 2006/12/04 | 375 | 382 | 374 | 382 | 17,000 |
| 2006/12/01 | 371 | 377 | 371 | 377 | 9,000 |
| 2006/11/30 | 370 | 375 | 370 | 375 | 8,000 |
| 2006/11/29 | 363 | 370 | 363 | 370 | 14,000 |
| 2006/11/28 | 361 | 369 | 361 | 369 | 7,000 |
| 2006/11/27 | 362 | 362 | 360 | 360 | 10,000 |
| 2006/11/24 | 358 | 365 | 355 | 365 | 13,000 |
| 2006/11/22 | 354 | 370 | 354 | 367 | 7,000 |
| 2006/11/21 | 355 | 366 | 355 | 359 | 9,000 |
| 2006/11/20 | 363 | 367 | 362 | 362 | 9,000 |
| 2006/11/17 | 362 | 362 | 362 | 362 | 2,000 |
| 2006/11/16 | 361 | 362 | 360 | 362 | 6,000 |
| 2006/11/15 | 365 | 366 | 360 | 360 | 13,000 |
| 2006/11/14 | 364 | 365 | 364 | 365 | 2,000 |
| 2006/11/13 | 367 | 367 | 362 | 364 | 8,000 |
| 2006/11/10 | 364 | 366 | 364 | 366 | 5,000 |
| 2006/11/09 | 370 | 370 | 364 | 364 | 3,000 |
| 2006/11/08 | 370 | 370 | 366 | 366 | 7,000 |
| 2006/11/07 | 368 | 370 | 366 | 370 | 20,000 |
| 2006/11/06 | 362 | 363 | 362 | 363 | 13,000 |
| 2006/11/02 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/11/01 | 368 | 369 | 367 | 369 | 8,000 |
| 2006/10/31 | 367 | 367 | 367 | 367 | 2,000 |
| 2006/10/30 | 371 | 371 | 370 | 370 | 8,000 |
| 2006/10/27 | 375 | 378 | 375 | 375 | 10,000 |
| 2006/10/26 | 375 | 378 | 375 | 375 | 5,000 |
| 2006/10/25 | 378 | 379 | 375 | 375 | 15,000 |
| 2006/10/24 | 381 | 385 | 376 | 376 | 71,000 |
| 2006/10/23 | 372 | 375 | 372 | 375 | 17,000 |
| 2006/10/20 | 373 | 373 | 370 | 370 | 8,000 |
| 2006/10/19 | 372 | 372 | 366 | 369 | 23,000 |
| 2006/10/18 | 367 | 367 | 365 | 365 | 22,000 |
| 2006/10/17 | 376 | 376 | 370 | 370 | 27,000 |
| 2006/10/16 | 368 | 374 | 368 | 374 | 16,000 |
| 2006/10/13 | 363 | 363 | 357 | 358 | 39,000 |
| 2006/10/12 | 375 | 375 | 361 | 366 | 20,000 |
| 2006/10/11 | 385 | 385 | 384 | 384 | 10,000 |
| 2006/10/10 | 385 | 390 | 385 | 387 | 4,000 |
| 2006/10/06 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/10/05 | 386 | 387 | 386 | 387 | 10,000 |
| 2006/10/04 | 389 | 389 | 385 | 387 | 12,000 |
| 2006/10/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/02 | 394 | 394 | 394 | 394 | 2,000 |
| 2006/09/29 | 386 | 389 | 386 | 389 | 7,000 |
| 2006/09/28 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/09/27 | 388 | 388 | 388 | 388 | 3,000 |
| 2006/09/26 | 385 | 385 | 383 | 385 | 7,000 |
| 2006/09/25 | 392 | 392 | 379 | 379 | 7,000 |
| 2006/09/22 | 395 | 395 | 393 | 393 | 4,000 |
| 2006/09/21 | 391 | 391 | 391 | 391 | 15,000 |
| 2006/09/20 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/09/19 | 400 | 400 | 390 | 390 | 14,000 |
| 2006/09/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/14 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/09/13 | 400 | 404 | 400 | 404 | 16,000 |
| 2006/09/12 | 404 | 404 | 402 | 402 | 8,000 |
| 2006/09/11 | 404 | 404 | 404 | 404 | 2,000 |
| 2006/09/07 | 400 | 400 | 396 | 396 | 14,000 |
| 2006/09/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/05 | 404 | 404 | 400 | 400 | 7,000 |
| 2006/09/04 | 404 | 409 | 403 | 403 | 7,000 |
| 2006/09/01 | 402 | 403 | 402 | 403 | 5,000 |
| 2006/08/31 | 402 | 403 | 398 | 401 | 12,000 |
| 2006/08/30 | 408 | 408 | 400 | 402 | 7,000 |
| 2006/08/28 | 412 | 412 | 409 | 409 | 5,000 |
| 2006/08/25 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/08/24 | 406 | 410 | 405 | 405 | 3,000 |
| 2006/08/22 | 409 | 410 | 407 | 407 | 5,000 |
| 2006/08/21 | 409 | 409 | 409 | 409 | 7,000 |
| 2006/08/18 | 408 | 410 | 408 | 409 | 17,000 |
| 2006/08/17 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/08/16 | 411 | 411 | 407 | 409 | 10,000 |
| 2006/08/15 | 410 | 415 | 410 | 411 | 7,000 |
| 2006/08/14 | 410 | 410 | 410 | 410 | 10,000 |
| 2006/08/11 | 408 | 409 | 408 | 409 | 3,000 |
| 2006/08/08 | 409 | 409 | 409 | 409 | 4,000 |
| 2006/08/04 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/08/01 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/07/31 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/07/28 | 399 | 399 | 399 | 399 | 3,000 |
| 2006/07/27 | 385 | 399 | 385 | 399 | 4,000 |
| 2006/07/26 | 391 | 391 | 390 | 390 | 4,000 |
| 2006/07/25 | 390 | 390 | 390 | 390 | 26,000 |
| 2006/07/24 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/07/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/07/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/19 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/07/18 | 405 | 406 | 385 | 386 | 44,000 |
| 2006/07/14 | 410 | 410 | 405 | 405 | 13,000 |
| 2006/07/13 | 412 | 412 | 412 | 412 | 1,000 |
| 2006/07/12 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/07/11 | 417 | 417 | 415 | 415 | 8,000 |
| 2006/07/07 | 424 | 424 | 421 | 421 | 13,000 |
| 2006/07/06 | 424 | 426 | 424 | 426 | 4,000 |
| 2006/07/05 | 430 | 430 | 428 | 428 | 11,000 |
| 2006/07/04 | 426 | 426 | 426 | 426 | 3,000 |
| 2006/07/03 | 430 | 432 | 429 | 429 | 7,000 |
| 2006/06/30 | 427 | 433 | 427 | 430 | 11,000 |
| 2006/06/29 | 425 | 425 | 425 | 425 | 3,000 |
| 2006/06/28 | 421 | 425 | 421 | 423 | 5,000 |
| 2006/06/27 | 430 | 430 | 425 | 425 | 3,000 |
| 2006/06/26 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/06/23 | 455 | 455 | 440 | 440 | 4,000 |
| 2006/06/22 | 450 | 452 | 450 | 452 | 9,000 |
| 2006/06/21 | 435 | 435 | 435 | 435 | 5,000 |
| 2006/06/20 | 440 | 440 | 435 | 435 | 2,000 |
| 2006/06/19 | 430 | 435 | 429 | 431 | 10,000 |
| 2006/06/16 | 422 | 440 | 422 | 425 | 16,000 |
| 2006/06/15 | 411 | 421 | 411 | 421 | 2,000 |
| 2006/06/14 | 410 | 410 | 405 | 406 | 9,000 |
| 2006/06/13 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/06/12 | 406 | 425 | 406 | 425 | 15,000 |
| 2006/06/09 | 430 | 430 | 402 | 416 | 55,000 |
| 2006/06/08 | 435 | 435 | 425 | 425 | 7,000 |
| 2006/06/07 | 440 | 440 | 440 | 440 | 4,000 |
| 2006/06/06 | 455 | 455 | 440 | 440 | 14,000 |
| 2006/06/05 | 457 | 457 | 455 | 455 | 8,000 |
| 2006/06/02 | 478 | 478 | 455 | 455 | 10,000 |
| 2006/05/31 | 473 | 473 | 473 | 473 | 7,000 |
| 2006/05/30 | 488 | 488 | 488 | 488 | 1,000 |
| 2006/05/29 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/05/26 | 475 | 475 | 475 | 475 | 3,000 |
| 2006/05/25 | 470 | 475 | 470 | 470 | 16,000 |
| 2006/05/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/05/23 | 494 | 494 | 475 | 475 | 3,000 |
| 2006/05/22 | 496 | 496 | 496 | 496 | 2,000 |
| 2006/05/19 | 493 | 498 | 493 | 498 | 2,000 |
| 2006/05/18 | 492 | 493 | 485 | 493 | 4,000 |
| 2006/05/17 | 500 | 500 | 473 | 473 | 16,000 |
| 2006/05/16 | 505 | 506 | 500 | 500 | 17,000 |
| 2006/05/15 | 506 | 506 | 505 | 505 | 7,000 |
| 2006/05/12 | 516 | 516 | 515 | 515 | 8,000 |
| 2006/05/11 | 522 | 522 | 517 | 517 | 2,000 |
| 2006/05/10 | 525 | 526 | 525 | 526 | 4,000 |
| 2006/05/09 | 522 | 526 | 522 | 526 | 28,000 |
| 2006/05/08 | 522 | 525 | 516 | 522 | 23,000 |
| 2006/05/02 | 523 | 525 | 520 | 525 | 56,000 |
| 2006/05/01 | 518 | 520 | 518 | 520 | 3,000 |
| 2006/04/28 | 527 | 527 | 526 | 527 | 12,000 |
| 2006/04/27 | 530 | 535 | 527 | 527 | 14,000 |
| 2006/04/26 | 534 | 540 | 528 | 531 | 23,000 |
| 2006/04/25 | 528 | 528 | 528 | 528 | 7,000 |
| 2006/04/24 | 531 | 531 | 526 | 528 | 17,000 |
| 2006/04/21 | 528 | 535 | 528 | 535 | 8,000 |
| 2006/04/20 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/04/19 | 534 | 534 | 531 | 534 | 7,000 |
| 2006/04/18 | 535 | 535 | 535 | 535 | 3,000 |
| 2006/04/17 | 540 | 543 | 535 | 535 | 18,000 |
| 2006/04/14 | 535 | 540 | 534 | 539 | 14,000 |
| 2006/04/13 | 536 | 541 | 534 | 541 | 33,000 |
| 2006/04/12 | 537 | 543 | 536 | 538 | 47,000 |
| 2006/04/11 | 530 | 545 | 530 | 536 | 84,000 |
| 2006/04/10 | 531 | 545 | 520 | 525 | 136,000 |
| 2006/04/07 | 502 | 513 | 497 | 501 | 41,000 |
| 2006/04/06 | 504 | 513 | 500 | 510 | 73,000 |
| 2006/04/05 | 518 | 518 | 510 | 517 | 22,000 |
| 2006/04/04 | 520 | 520 | 515 | 515 | 30,000 |
| 2006/04/03 | 524 | 530 | 520 | 520 | 15,000 |
| 2006/03/31 | 519 | 520 | 519 | 520 | 5,000 |
| 2006/03/30 | 530 | 530 | 525 | 525 | 25,000 |
| 2006/03/29 | 530 | 535 | 530 | 535 | 2,000 |
| 2006/03/28 | 521 | 530 | 521 | 530 | 10,000 |
| 2006/03/27 | 525 | 529 | 525 | 525 | 9,000 |
| 2006/03/24 | 511 | 520 | 511 | 520 | 4,000 |
| 2006/03/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/03/22 | 505 | 509 | 502 | 506 | 11,000 |
| 2006/03/20 | 490 | 505 | 490 | 505 | 7,000 |
| 2006/03/17 | 510 | 530 | 510 | 510 | 15,000 |
| 2006/03/16 | 509 | 509 | 500 | 502 | 12,000 |
| 2006/03/15 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/03/14 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/03/13 | 520 | 520 | 519 | 519 | 2,000 |
| 2006/03/10 | 525 | 534 | 510 | 520 | 12,000 |
| 2006/03/06 | 544 | 544 | 525 | 525 | 6,000 |
| 2006/03/03 | 525 | 535 | 502 | 534 | 18,000 |
| 2006/03/02 | 521 | 525 | 521 | 525 | 5,000 |
| 2006/03/01 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/02/28 | 545 | 545 | 545 | 545 | 17,000 |
| 2006/02/27 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/02/24 | 540 | 546 | 540 | 540 | 35,000 |
| 2006/02/23 | 540 | 540 | 540 | 540 | 15,000 |
| 2006/02/22 | 540 | 540 | 530 | 530 | 2,000 |
| 2006/02/21 | 511 | 535 | 511 | 530 | 21,000 |
| 2006/02/20 | 540 | 541 | 539 | 540 | 47,000 |
| 2006/02/17 | 564 | 564 | 564 | 564 | 5,000 |
| 2006/02/16 | 564 | 564 | 560 | 564 | 48,000 |
| 2006/02/15 | 570 | 570 | 564 | 564 | 2,000 |
| 2006/02/14 | 565 | 565 | 560 | 564 | 4,000 |
| 2006/02/13 | 572 | 572 | 570 | 572 | 22,000 |
| 2006/02/10 | 571 | 572 | 565 | 572 | 25,000 |
| 2006/02/09 | 574 | 580 | 565 | 565 | 20,000 |
| 2006/02/08 | 590 | 591 | 562 | 562 | 29,000 |
| 2006/02/07 | 590 | 590 | 590 | 590 | 6,000 |
| 2006/02/06 | 600 | 610 | 591 | 591 | 17,000 |
| 2006/02/03 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/02/02 | 588 | 590 | 578 | 590 | 15,000 |
| 2006/02/01 | 584 | 584 | 571 | 572 | 6,000 |
| 2006/01/31 | 609 | 609 | 595 | 595 | 14,000 |
| 2006/01/30 | 610 | 618 | 600 | 609 | 143,000 |
| 2006/01/27 | 591 | 591 | 590 | 590 | 12,000 |
| 2006/01/26 | 595 | 595 | 589 | 589 | 7,000 |
| 2006/01/25 | 589 | 589 | 589 | 589 | 5,000 |
| 2006/01/24 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/01/23 | 560 | 599 | 560 | 598 | 9,000 |
| 2006/01/20 | 610 | 610 | 605 | 610 | 5,000 |
| 2006/01/19 | 572 | 610 | 572 | 610 | 9,000 |
| 2006/01/18 | 613 | 613 | 575 | 575 | 21,000 |
| 2006/01/17 | 622 | 623 | 622 | 623 | 10,000 |
| 2006/01/16 | 629 | 629 | 625 | 628 | 10,000 |
| 2006/01/13 | 625 | 629 | 621 | 629 | 29,000 |
| 2006/01/12 | 628 | 629 | 616 | 629 | 12,000 |
| 2006/01/11 | 640 | 640 | 630 | 630 | 5,000 |
| 2006/01/10 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/01/06 | 642 | 650 | 642 | 650 | 8,000 |
| 2006/01/05 | 627 | 647 | 627 | 647 | 16,000 |
| 2006/01/04 | 650 | 655 | 627 | 627 | 14,000 |