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 |
|---|---|---|---|---|---|
| 2008/12/30 | 173 | 180 | 173 | 180 | 5,000 |
| 2008/12/29 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/12/26 | 168 | 170 | 168 | 170 | 5,000 |
| 2008/12/25 | 169 | 169 | 168 | 168 | 5,000 |
| 2008/12/24 | 175 | 175 | 169 | 169 | 5,000 |
| 2008/12/22 | 177 | 177 | 176 | 176 | 2,000 |
| 2008/12/17 | 187 | 187 | 185 | 185 | 4,000 |
| 2008/12/16 | 188 | 188 | 187 | 187 | 3,000 |
| 2008/12/15 | 188 | 188 | 188 | 188 | 20,000 |
| 2008/12/12 | 188 | 188 | 188 | 188 | 10,000 |
| 2008/12/11 | 188 | 188 | 188 | 188 | 3,000 |
| 2008/12/10 | 188 | 188 | 188 | 188 | 12,000 |
| 2008/12/05 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/12/04 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/12/03 | 191 | 191 | 190 | 190 | 4,000 |
| 2008/12/02 | 193 | 193 | 190 | 190 | 6,000 |
| 2008/12/01 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/11/28 | 190 | 193 | 190 | 193 | 12,000 |
| 2008/11/27 | 193 | 193 | 190 | 190 | 3,000 |
| 2008/11/26 | 195 | 195 | 193 | 193 | 6,000 |
| 2008/11/25 | 200 | 200 | 195 | 195 | 10,000 |
| 2008/11/21 | 184 | 187 | 184 | 187 | 6,000 |
| 2008/11/20 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/11/19 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/11/17 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/11/14 | 180 | 182 | 180 | 182 | 3,000 |
| 2008/11/13 | 200 | 200 | 180 | 180 | 9,000 |
| 2008/11/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/11/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/11/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/29 | 199 | 199 | 185 | 185 | 4,000 |
| 2008/10/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/27 | 181 | 190 | 175 | 175 | 13,000 |
| 2008/10/24 | 200 | 200 | 181 | 181 | 4,000 |
| 2008/10/22 | 189 | 200 | 189 | 200 | 2,000 |
| 2008/10/21 | 186 | 199 | 186 | 199 | 4,000 |
| 2008/10/20 | 184 | 184 | 181 | 181 | 2,000 |
| 2008/10/17 | 183 | 184 | 183 | 183 | 8,000 |
| 2008/10/16 | 200 | 200 | 181 | 181 | 12,000 |
| 2008/10/15 | 213 | 218 | 208 | 217 | 19,000 |
| 2008/10/14 | 195 | 213 | 195 | 213 | 22,000 |
| 2008/10/10 | 175 | 176 | 165 | 165 | 29,000 |
| 2008/10/08 | 180 | 180 | 180 | 180 | 10,000 |
| 2008/10/07 | 160 | 180 | 160 | 180 | 17,000 |
| 2008/10/06 | 187 | 191 | 187 | 190 | 16,000 |
| 2008/10/03 | 214 | 215 | 212 | 212 | 10,000 |
| 2008/10/02 | 213 | 213 | 213 | 213 | 4,000 |
| 2008/10/01 | 220 | 220 | 213 | 213 | 4,000 |
| 2008/09/30 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/09/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/09/25 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/09/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/22 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/09/19 | 222 | 227 | 222 | 227 | 2,000 |
| 2008/09/18 | 220 | 222 | 220 | 222 | 3,000 |
| 2008/09/17 | 226 | 226 | 223 | 223 | 5,000 |
| 2008/09/16 | 230 | 230 | 221 | 221 | 14,000 |
| 2008/09/10 | 235 | 235 | 235 | 235 | 11,000 |
| 2008/09/09 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/09/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/09/05 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/04 | 230 | 230 | 226 | 230 | 12,000 |
| 2008/09/02 | 235 | 235 | 232 | 232 | 2,000 |
| 2008/09/01 | 231 | 232 | 229 | 230 | 21,000 |
| 2008/08/29 | 228 | 231 | 228 | 228 | 14,000 |
| 2008/08/28 | 240 | 240 | 225 | 226 | 13,000 |
| 2008/08/27 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/08/26 | 250 | 250 | 247 | 247 | 5,000 |
| 2008/08/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/08/22 | 250 | 250 | 250 | 250 | 23,000 |
| 2008/08/21 | 255 | 255 | 250 | 250 | 30,000 |
| 2008/08/20 | 245 | 247 | 245 | 247 | 4,000 |
| 2008/08/18 | 241 | 245 | 240 | 245 | 8,000 |
| 2008/08/15 | 250 | 250 | 240 | 241 | 19,000 |
| 2008/08/14 | 255 | 258 | 255 | 255 | 18,000 |
| 2008/08/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/08/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/01 | 284 | 284 | 283 | 283 | 3,000 |
| 2008/07/31 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/07/28 | 289 | 292 | 289 | 292 | 2,000 |
| 2008/07/25 | 294 | 294 | 284 | 284 | 3,000 |
| 2008/07/23 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/07/22 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/07/18 | 282 | 282 | 282 | 282 | 4,000 |
| 2008/07/17 | 280 | 288 | 280 | 288 | 13,000 |
| 2008/07/16 | 290 | 290 | 281 | 281 | 4,000 |
| 2008/07/15 | 283 | 290 | 283 | 290 | 15,000 |
| 2008/07/11 | 290 | 290 | 283 | 283 | 2,000 |
| 2008/07/10 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/07/04 | 291 | 291 | 291 | 291 | 4,000 |
| 2008/07/03 | 300 | 300 | 290 | 290 | 3,000 |
| 2008/07/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/07/01 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/06/30 | 305 | 306 | 305 | 306 | 6,000 |
| 2008/06/26 | 305 | 305 | 300 | 305 | 44,000 |
| 2008/06/25 | 305 | 305 | 305 | 305 | 7,000 |
| 2008/06/24 | 291 | 305 | 291 | 305 | 5,000 |
| 2008/06/23 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/06/20 | 305 | 305 | 289 | 289 | 12,000 |
| 2008/06/19 | 299 | 305 | 299 | 305 | 2,000 |
| 2008/06/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/06/17 | 294 | 297 | 289 | 289 | 9,000 |
| 2008/06/16 | 313 | 313 | 280 | 280 | 78,000 |
| 2008/06/13 | 312 | 312 | 312 | 312 | 5,000 |
| 2008/06/12 | 310 | 312 | 310 | 312 | 4,000 |
| 2008/06/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/06/04 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/06/03 | 311 | 311 | 310 | 310 | 11,000 |
| 2008/06/02 | 308 | 310 | 308 | 310 | 3,000 |
| 2008/05/30 | 306 | 308 | 306 | 308 | 2,000 |
| 2008/05/29 | 295 | 300 | 295 | 300 | 8,000 |
| 2008/05/28 | 300 | 300 | 295 | 295 | 3,000 |
| 2008/05/26 | 289 | 294 | 289 | 294 | 2,000 |
| 2008/05/23 | 299 | 310 | 299 | 299 | 9,000 |
| 2008/05/22 | 298 | 299 | 298 | 299 | 2,000 |
| 2008/05/21 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/05/20 | 295 | 295 | 289 | 289 | 3,000 |
| 2008/05/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/05/16 | 285 | 285 | 283 | 283 | 7,000 |
| 2008/05/15 | 284 | 300 | 282 | 283 | 25,000 |
| 2008/05/14 | 283 | 283 | 281 | 282 | 16,000 |
| 2008/05/13 | 283 | 283 | 282 | 282 | 13,000 |
| 2008/05/12 | 285 | 285 | 283 | 283 | 4,000 |
| 2008/05/09 | 290 | 290 | 286 | 286 | 14,000 |
| 2008/05/08 | 290 | 291 | 290 | 290 | 11,000 |
| 2008/05/07 | 299 | 299 | 287 | 290 | 5,000 |
| 2008/05/02 | 300 | 305 | 299 | 299 | 14,000 |
| 2008/05/01 | 299 | 299 | 299 | 299 | 9,000 |
| 2008/04/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/04/28 | 292 | 295 | 292 | 295 | 3,000 |
| 2008/04/25 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/04/24 | 285 | 290 | 285 | 290 | 4,000 |
| 2008/04/23 | 287 | 293 | 287 | 293 | 19,000 |
| 2008/04/22 | 295 | 295 | 295 | 295 | 24,000 |
| 2008/04/21 | 284 | 295 | 284 | 295 | 9,000 |
| 2008/04/18 | 276 | 288 | 276 | 284 | 15,000 |
| 2008/04/17 | 273 | 283 | 273 | 276 | 4,000 |
| 2008/04/16 | 274 | 275 | 270 | 272 | 26,000 |
| 2008/04/15 | 273 | 275 | 273 | 274 | 4,000 |
| 2008/04/14 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/04/11 | 270 | 271 | 270 | 271 | 40,000 |
| 2008/04/10 | 270 | 270 | 270 | 270 | 11,000 |
| 2008/04/09 | 273 | 274 | 270 | 270 | 28,000 |
| 2008/04/08 | 274 | 275 | 274 | 274 | 41,000 |
| 2008/04/07 | 275 | 280 | 274 | 274 | 8,000 |
| 2008/04/04 | 274 | 275 | 274 | 275 | 4,000 |
| 2008/04/03 | 274 | 275 | 274 | 274 | 8,000 |
| 2008/04/02 | 274 | 275 | 274 | 274 | 15,000 |
| 2008/04/01 | 274 | 274 | 267 | 274 | 3,000 |
| 2008/03/31 | 274 | 275 | 274 | 274 | 20,000 |
| 2008/03/28 | 270 | 274 | 270 | 274 | 5,000 |
| 2008/03/27 | 273 | 277 | 273 | 277 | 3,000 |
| 2008/03/26 | 269 | 276 | 269 | 276 | 8,000 |
| 2008/03/25 | 285 | 285 | 278 | 280 | 67,000 |
| 2008/03/24 | 281 | 300 | 281 | 285 | 20,000 |
| 2008/03/21 | 283 | 290 | 283 | 290 | 4,000 |
| 2008/03/19 | 282 | 283 | 281 | 283 | 10,000 |
| 2008/03/18 | 293 | 298 | 275 | 282 | 22,000 |
| 2008/03/14 | 311 | 311 | 289 | 298 | 62,000 |
| 2008/03/13 | 307 | 311 | 305 | 311 | 5,000 |
| 2008/03/12 | 319 | 329 | 309 | 312 | 55,000 |
| 2008/03/11 | 312 | 319 | 312 | 319 | 15,000 |
| 2008/03/10 | 310 | 312 | 310 | 312 | 3,000 |
| 2008/03/07 | 315 | 319 | 315 | 319 | 21,000 |
| 2008/03/06 | 318 | 319 | 312 | 315 | 22,000 |
| 2008/03/05 | 320 | 320 | 316 | 318 | 5,000 |
| 2008/03/04 | 320 | 324 | 311 | 319 | 9,000 |
| 2008/03/03 | 315 | 324 | 315 | 324 | 13,000 |
| 2008/02/29 | 325 | 330 | 321 | 330 | 22,000 |
| 2008/02/28 | 313 | 329 | 313 | 329 | 48,000 |
| 2008/02/27 | 308 | 320 | 308 | 320 | 22,000 |
| 2008/02/26 | 311 | 313 | 311 | 311 | 16,000 |
| 2008/02/25 | 315 | 315 | 311 | 311 | 4,000 |
| 2008/02/22 | 311 | 314 | 305 | 307 | 10,000 |
| 2008/02/21 | 312 | 313 | 311 | 311 | 14,000 |
| 2008/02/20 | 327 | 327 | 316 | 316 | 8,000 |
| 2008/02/19 | 321 | 327 | 320 | 327 | 25,000 |
| 2008/02/18 | 320 | 335 | 320 | 335 | 4,000 |
| 2008/02/15 | 329 | 329 | 323 | 327 | 12,000 |
| 2008/02/14 | 340 | 345 | 316 | 329 | 28,000 |
| 2008/02/13 | 347 | 350 | 340 | 340 | 21,000 |
| 2008/02/12 | 346 | 350 | 346 | 350 | 4,000 |
| 2008/02/08 | 350 | 353 | 348 | 350 | 7,000 |
| 2008/02/07 | 341 | 359 | 340 | 359 | 15,000 |
| 2008/02/06 | 345 | 355 | 345 | 355 | 10,000 |
| 2008/02/04 | 365 | 365 | 360 | 360 | 3,000 |
| 2008/02/01 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/01/31 | 363 | 377 | 359 | 377 | 33,000 |
| 2008/01/30 | 370 | 370 | 361 | 370 | 17,000 |
| 2008/01/29 | 365 | 365 | 365 | 365 | 7,000 |
| 2008/01/28 | 370 | 370 | 365 | 365 | 8,000 |
| 2008/01/25 | 360 | 370 | 360 | 370 | 8,000 |
| 2008/01/24 | 365 | 365 | 357 | 358 | 10,000 |
| 2008/01/23 | 360 | 362 | 359 | 362 | 8,000 |
| 2008/01/22 | 351 | 356 | 351 | 356 | 13,000 |
| 2008/01/21 | 360 | 361 | 355 | 361 | 16,000 |
| 2008/01/18 | 361 | 363 | 359 | 361 | 18,000 |
| 2008/01/17 | 362 | 365 | 361 | 363 | 18,000 |
| 2008/01/16 | 366 | 367 | 359 | 367 | 24,000 |
| 2008/01/15 | 375 | 375 | 366 | 371 | 18,000 |
| 2008/01/11 | 375 | 376 | 369 | 375 | 20,000 |
| 2008/01/10 | 376 | 385 | 376 | 376 | 8,000 |
| 2008/01/09 | 375 | 378 | 375 | 378 | 7,000 |
| 2008/01/07 | 376 | 380 | 376 | 380 | 3,000 |
| 2008/01/04 | 390 | 390 | 386 | 386 | 5,000 |