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 |
---|---|---|---|---|---|
2009/12/30 | 231 | 232 | 230 | 232 | 4,000 |
2009/12/29 | 228 | 231 | 227 | 231 | 4,000 |
2009/12/28 | 228 | 231 | 228 | 228 | 2,400 |
2009/12/25 | 229 | 229 | 224 | 224 | 11,900 |
2009/12/24 | 227 | 228 | 226 | 228 | 1,900 |
2009/12/22 | 225 | 228 | 225 | 225 | 4,000 |
2009/12/21 | 225 | 225 | 222 | 225 | 2,900 |
2009/12/18 | 226 | 226 | 219 | 225 | 17,700 |
2009/12/17 | 230 | 235 | 225 | 228 | 15,400 |
2009/12/16 | 237 | 238 | 229 | 230 | 17,900 |
2009/12/15 | 231 | 237 | 230 | 237 | 3,900 |
2009/12/14 | 230 | 230 | 225 | 229 | 3,400 |
2009/12/11 | 230 | 230 | 230 | 230 | 8,600 |
2009/12/10 | 227 | 230 | 227 | 230 | 600 |
2009/12/09 | 228 | 228 | 224 | 226 | 1,700 |
2009/12/08 | 228 | 228 | 225 | 228 | 2,600 |
2009/12/07 | 228 | 229 | 225 | 228 | 4,500 |
2009/12/04 | 228 | 228 | 225 | 227 | 1,700 |
2009/12/03 | 228 | 228 | 224 | 224 | 2,300 |
2009/12/02 | 228 | 228 | 224 | 224 | 2,900 |
2009/12/01 | 227 | 227 | 223 | 223 | 1,400 |
2009/11/30 | 222 | 226 | 220 | 226 | 1,200 |
2009/11/27 | 230 | 230 | 212 | 226 | 4,000 |
2009/11/26 | 236 | 236 | 233 | 234 | 2,300 |
2009/11/25 | 235 | 237 | 233 | 236 | 7,700 |
2009/11/24 | 235 | 235 | 232 | 233 | 1,000 |
2009/11/20 | 230 | 236 | 230 | 234 | 600 |
2009/11/19 | 234 | 234 | 233 | 234 | 2,300 |
2009/11/18 | 229 | 235 | 229 | 232 | 8,400 |
2009/11/17 | 243 | 243 | 238 | 239 | 2,500 |
2009/11/16 | 243 | 245 | 235 | 240 | 18,900 |
2009/11/13 | 242 | 243 | 240 | 243 | 1,500 |
2009/11/12 | 240 | 242 | 240 | 242 | 1,600 |
2009/11/11 | 240 | 241 | 239 | 241 | 500 |
2009/11/10 | 243 | 243 | 240 | 240 | 600 |
2009/11/09 | 241 | 242 | 239 | 242 | 1,700 |
2009/11/06 | 239 | 240 | 233 | 240 | 2,900 |
2009/11/05 | 240 | 240 | 233 | 236 | 3,000 |
2009/11/04 | 239 | 239 | 234 | 235 | 1,900 |
2009/11/02 | 236 | 241 | 234 | 240 | 3,100 |
2009/10/30 | 229 | 250 | 229 | 250 | 5,800 |
2009/10/29 | 230 | 230 | 229 | 229 | 500 |
2009/10/28 | 229 | 232 | 227 | 232 | 500 |
2009/10/27 | 232 | 233 | 227 | 227 | 4,400 |
2009/10/26 | 230 | 232 | 230 | 232 | 1,800 |
2009/10/23 | 230 | 232 | 226 | 230 | 1,200 |
2009/10/22 | 232 | 232 | 225 | 225 | 8,500 |
2009/10/21 | 233 | 233 | 230 | 232 | 1,900 |
2009/10/20 | 233 | 234 | 233 | 233 | 1,000 |
2009/10/19 | 231 | 235 | 231 | 234 | 3,100 |
2009/10/16 | 229 | 230 | 225 | 230 | 36,500 |
2009/10/15 | 226 | 229 | 226 | 229 | 4,000 |
2009/10/14 | 225 | 225 | 223 | 225 | 1,900 |
2009/10/13 | 221 | 229 | 221 | 222 | 5,700 |
2009/10/09 | 222 | 222 | 219 | 220 | 3,200 |
2009/10/08 | 225 | 225 | 221 | 222 | 2,700 |
2009/10/07 | 218 | 221 | 218 | 220 | 1,900 |
2009/10/06 | 218 | 220 | 218 | 218 | 1,300 |
2009/10/05 | 224 | 225 | 218 | 219 | 3,800 |
2009/10/02 | 231 | 231 | 211 | 224 | 14,100 |
2009/10/01 | 240 | 242 | 231 | 232 | 8,500 |
2009/09/30 | 241 | 242 | 235 | 240 | 17,100 |
2009/09/29 | 244 | 248 | 240 | 240 | 4,200 |
2009/09/28 | 248 | 248 | 242 | 243 | 4,300 |
2009/09/25 | 250 | 250 | 248 | 248 | 5,100 |
2009/09/24 | 257 | 257 | 250 | 254 | 7,500 |
2009/09/18 | 255 | 258 | 249 | 257 | 3,800 |
2009/09/17 | 261 | 262 | 254 | 254 | 8,500 |
2009/09/16 | 263 | 264 | 261 | 261 | 3,400 |
2009/09/15 | 262 | 262 | 259 | 260 | 4,400 |
2009/09/14 | 261 | 262 | 259 | 262 | 5,200 |
2009/09/11 | 260 | 265 | 259 | 259 | 10,200 |
2009/09/10 | 257 | 260 | 257 | 259 | 1,500 |
2009/09/09 | 257 | 257 | 256 | 257 | 800 |
2009/09/08 | 257 | 257 | 256 | 257 | 2,000 |
2009/09/07 | 258 | 259 | 253 | 256 | 3,900 |
2009/09/04 | 255 | 256 | 254 | 254 | 5,500 |
2009/09/03 | 258 | 260 | 255 | 255 | 2,300 |
2009/09/02 | 259 | 260 | 255 | 259 | 3,700 |
2009/09/01 | 258 | 258 | 256 | 257 | 1,900 |
2009/08/31 | 260 | 260 | 253 | 253 | 4,200 |
2009/08/28 | 256 | 259 | 253 | 254 | 4,800 |
2009/08/27 | 253 | 255 | 252 | 252 | 2,700 |
2009/08/26 | 253 | 253 | 249 | 252 | 9,100 |
2009/08/25 | 246 | 254 | 246 | 251 | 9,000 |
2009/08/24 | 246 | 246 | 246 | 246 | 5,000 |
2009/08/21 | 246 | 246 | 245 | 246 | 3,300 |
2009/08/20 | 246 | 246 | 245 | 245 | 4,100 |
2009/08/19 | 245 | 245 | 244 | 245 | 2,600 |
2009/08/18 | 245 | 246 | 244 | 246 | 2,800 |
2009/08/17 | 245 | 246 | 242 | 243 | 11,100 |
2009/08/14 | 246 | 246 | 244 | 245 | 4,400 |
2009/08/13 | 245 | 263 | 245 | 256 | 5,600 |
2009/08/12 | 244 | 245 | 244 | 245 | 2,300 |
2009/08/11 | 244 | 244 | 241 | 243 | 2,600 |
2009/08/10 | 244 | 244 | 241 | 242 | 2,000 |
2009/08/07 | 242 | 244 | 241 | 241 | 1,000 |
2009/08/06 | 244 | 244 | 240 | 240 | 2,500 |
2009/08/05 | 243 | 245 | 240 | 244 | 1,800 |
2009/08/04 | 248 | 248 | 240 | 245 | 3,800 |
2009/08/03 | 246 | 250 | 245 | 246 | 3,400 |
2009/07/31 | 250 | 253 | 246 | 249 | 1,400 |
2009/07/30 | 242 | 253 | 242 | 250 | 2,600 |
2009/07/29 | 251 | 251 | 247 | 249 | 300 |
2009/07/28 | 257 | 258 | 249 | 249 | 2,900 |
2009/07/27 | 250 | 255 | 250 | 254 | 3,200 |
2009/07/24 | 243 | 253 | 243 | 250 | 3,600 |
2009/07/23 | 251 | 251 | 237 | 238 | 4,900 |
2009/07/22 | 256 | 256 | 251 | 251 | 1,100 |
2009/07/21 | 260 | 260 | 256 | 256 | 1,100 |
2009/07/17 | 253 | 255 | 252 | 255 | 6,600 |
2009/07/16 | 259 | 259 | 251 | 252 | 2,200 |
2009/07/15 | 245 | 249 | 244 | 249 | 4,300 |
2009/07/14 | 235 | 250 | 235 | 244 | 4,200 |
2009/07/13 | 253 | 253 | 232 | 233 | 2,300 |
2009/07/10 | 255 | 255 | 255 | 255 | 400 |
2009/07/09 | 257 | 260 | 255 | 255 | 1,700 |
2009/07/08 | 247 | 259 | 247 | 257 | 3,400 |
2009/07/07 | 261 | 264 | 250 | 260 | 5,700 |
2009/07/06 | 275 | 275 | 258 | 259 | 7,500 |
2009/07/03 | 265 | 275 | 265 | 275 | 8,600 |
2009/07/02 | 279 | 280 | 270 | 275 | 30,300 |
2009/07/01 | 260 | 264 | 252 | 264 | 6,400 |
2009/06/30 | 248 | 250 | 246 | 250 | 8,400 |
2009/06/29 | 240 | 247 | 240 | 242 | 6,800 |
2009/06/26 | 236 | 238 | 235 | 235 | 3,200 |
2009/06/25 | 231 | 234 | 231 | 234 | 2,300 |
2009/06/24 | 228 | 230 | 223 | 230 | 5,400 |
2009/06/23 | 234 | 234 | 226 | 230 | 4,800 |
2009/06/22 | 234 | 235 | 234 | 234 | 1,600 |
2009/06/19 | 234 | 235 | 233 | 234 | 2,400 |
2009/06/18 | 238 | 239 | 230 | 234 | 10,500 |
2009/06/17 | 234 | 236 | 234 | 236 | 30,500 |
2009/06/16 | 234 | 237 | 234 | 234 | 10,800 |
2009/06/15 | 223 | 234 | 223 | 234 | 3,400 |
2009/06/12 | 220 | 224 | 220 | 221 | 1,300 |
2009/06/11 | 216 | 228 | 215 | 216 | 7,700 |
2009/06/10 | 213 | 214 | 212 | 214 | 1,100 |
2009/06/09 | 210 | 211 | 210 | 211 | 2,200 |
2009/06/08 | 206 | 210 | 204 | 208 | 6,100 |
2009/06/05 | 208 | 208 | 200 | 203 | 9,900 |
2009/06/04 | 208 | 208 | 205 | 208 | 1,900 |
2009/06/03 | 210 | 210 | 208 | 208 | 800 |
2009/06/02 | 205 | 209 | 205 | 209 | 2,600 |
2009/06/01 | 205 | 205 | 203 | 205 | 2,000 |
2009/05/29 | 205 | 205 | 205 | 205 | 1,100 |
2009/05/28 | 206 | 206 | 202 | 204 | 2,700 |
2009/05/27 | 210 | 210 | 205 | 205 | 2,300 |
2009/05/26 | 200 | 210 | 200 | 204 | 2,300 |
2009/05/25 | 193 | 200 | 193 | 200 | 22,000 |
2009/05/22 | 193 | 193 | 192 | 193 | 2,300 |
2009/05/21 | 195 | 195 | 192 | 193 | 2,500 |
2009/05/20 | 194 | 196 | 192 | 196 | 9,000 |
2009/05/19 | 198 | 199 | 196 | 196 | 1,100 |
2009/05/18 | 195 | 199 | 194 | 199 | 15,600 |
2009/05/15 | 190 | 195 | 190 | 195 | 5,400 |
2009/05/14 | 191 | 191 | 189 | 190 | 4,400 |
2009/05/13 | 190 | 190 | 189 | 189 | 300 |
2009/05/12 | 194 | 194 | 189 | 189 | 1,000 |
2009/05/11 | 192 | 192 | 189 | 190 | 2,300 |
2009/05/08 | 191 | 191 | 189 | 190 | 2,900 |
2009/05/07 | 195 | 195 | 188 | 190 | 6,500 |
2009/05/01 | 191 | 191 | 187 | 190 | 500 |
2009/04/30 | 187 | 190 | 187 | 189 | 800 |
2009/04/28 | 188 | 189 | 186 | 186 | 2,900 |
2009/04/27 | 190 | 190 | 188 | 189 | 1,500 |
2009/04/24 | 192 | 192 | 190 | 190 | 4,500 |
2009/04/23 | 193 | 193 | 191 | 191 | 500 |
2009/04/22 | 191 | 192 | 190 | 192 | 700 |
2009/04/21 | 195 | 195 | 191 | 191 | 400 |
2009/04/20 | 196 | 196 | 195 | 195 | 11,000 |
2009/04/17 | 194 | 196 | 194 | 195 | 2,600 |
2009/04/16 | 195 | 195 | 191 | 191 | 2,900 |
2009/04/15 | 190 | 191 | 188 | 191 | 1,400 |
2009/04/14 | 192 | 192 | 187 | 188 | 4,000 |
2009/04/13 | 193 | 193 | 186 | 190 | 4,500 |
2009/04/10 | 194 | 194 | 192 | 194 | 700 |
2009/04/09 | 194 | 194 | 193 | 193 | 1,100 |
2009/04/08 | 189 | 194 | 181 | 190 | 4,100 |
2009/04/07 | 194 | 194 | 189 | 189 | 500 |
2009/04/06 | 197 | 198 | 186 | 189 | 4,100 |
2009/04/03 | 193 | 195 | 192 | 195 | 3,300 |
2009/04/02 | 195 | 195 | 192 | 193 | 400 |
2009/04/01 | 195 | 195 | 191 | 191 | 2,400 |
2009/03/31 | 199 | 199 | 191 | 193 | 2,800 |
2009/03/30 | 200 | 200 | 199 | 199 | 3,900 |
2009/03/27 | 202 | 202 | 196 | 197 | 3,600 |
2009/03/26 | 192 | 200 | 191 | 198 | 11,500 |
2009/03/25 | 212 | 220 | 206 | 220 | 20,600 |
2009/03/24 | 217 | 218 | 208 | 210 | 10,200 |
2009/03/23 | 212 | 224 | 203 | 209 | 13,200 |
2009/03/19 | 208 | 210 | 205 | 210 | 6,000 |
2009/03/18 | 208 | 209 | 206 | 208 | 2,100 |
2009/03/17 | 208 | 209 | 202 | 206 | 2,600 |
2009/03/16 | 208 | 210 | 195 | 203 | 14,500 |
2009/03/13 | 207 | 209 | 206 | 206 | 5,800 |
2009/03/12 | 207 | 208 | 202 | 206 | 1,100 |
2009/03/11 | 210 | 210 | 201 | 201 | 1,500 |
2009/03/10 | 204 | 204 | 200 | 200 | 1,100 |
2009/03/09 | 207 | 207 | 207 | 207 | 500 |
2009/03/06 | 201 | 201 | 195 | 195 | 2,800 |
2009/03/05 | 205 | 205 | 199 | 202 | 1,800 |
2009/03/04 | 196 | 198 | 195 | 198 | 2,300 |
2009/03/03 | 196 | 198 | 195 | 197 | 1,400 |
2009/03/02 | 198 | 199 | 194 | 198 | 1,400 |
2009/02/27 | 200 | 200 | 199 | 199 | 400 |
2009/02/26 | 195 | 195 | 189 | 189 | 4,700 |
2009/02/25 | 195 | 195 | 192 | 192 | 2,700 |
2009/02/24 | 192 | 192 | 190 | 192 | 1,500 |
2009/02/23 | 195 | 195 | 191 | 192 | 1,400 |
2009/02/20 | 200 | 200 | 191 | 195 | 5,300 |
2009/02/19 | 203 | 204 | 193 | 200 | 7,900 |
2009/02/18 | 205 | 210 | 205 | 210 | 400 |
2009/02/17 | 219 | 219 | 211 | 211 | 1,800 |
2009/02/16 | 210 | 219 | 210 | 219 | 10,300 |
2009/02/13 | 209 | 210 | 205 | 210 | 4,800 |
2009/02/12 | 207 | 207 | 204 | 204 | 7,300 |
2009/02/10 | 207 | 208 | 207 | 207 | 2,800 |
2009/02/09 | 208 | 208 | 201 | 204 | 9,400 |
2009/02/06 | 208 | 208 | 207 | 208 | 3,400 |
2009/02/05 | 208 | 208 | 206 | 207 | 8,300 |
2009/02/04 | 205 | 208 | 205 | 208 | 5,200 |
2009/02/03 | 204 | 204 | 204 | 204 | 8,000 |
2009/02/02 | 205 | 205 | 203 | 204 | 8,200 |
2009/01/27 | 204 | 204 | 202 | 202 | 4,000 |
2009/01/26 | 205 | 205 | 205 | 205 | 4,000 |
2009/01/23 | 204 | 204 | 200 | 200 | 7,000 |
2009/01/22 | 204 | 204 | 204 | 204 | 3,000 |
2009/01/21 | 204 | 204 | 204 | 204 | 1,000 |
2009/01/20 | 200 | 205 | 200 | 205 | 2,000 |
2009/01/19 | 200 | 200 | 199 | 200 | 18,000 |
2009/01/16 | 201 | 205 | 200 | 200 | 17,000 |
2009/01/15 | 190 | 195 | 190 | 195 | 5,000 |
2009/01/14 | 181 | 181 | 181 | 181 | 1,000 |
2009/01/13 | 181 | 181 | 181 | 181 | 3,000 |
2009/01/09 | 182 | 182 | 180 | 180 | 2,000 |
2009/01/06 | 180 | 180 | 180 | 180 | 3,000 |