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 |
|---|---|---|---|---|---|
| 2010/12/30 | 212 | 213 | 210 | 211 | 11,000 |
| 2010/12/29 | 210 | 214 | 208 | 212 | 15,800 |
| 2010/12/28 | 212 | 214 | 208 | 210 | 22,400 |
| 2010/12/27 | 208 | 213 | 205 | 210 | 39,900 |
| 2010/12/24 | 210 | 211 | 203 | 208 | 35,900 |
| 2010/12/22 | 210 | 214 | 208 | 211 | 18,800 |
| 2010/12/21 | 211 | 214 | 209 | 214 | 24,900 |
| 2010/12/20 | 215 | 215 | 210 | 212 | 17,200 |
| 2010/12/17 | 216 | 219 | 211 | 217 | 31,600 |
| 2010/12/16 | 218 | 220 | 217 | 220 | 13,000 |
| 2010/12/15 | 222 | 223 | 219 | 222 | 20,700 |
| 2010/12/14 | 221 | 223 | 213 | 223 | 59,000 |
| 2010/12/13 | 210 | 228 | 209 | 218 | 50,800 |
| 2010/12/10 | 210 | 212 | 209 | 212 | 28,300 |
| 2010/12/09 | 210 | 211 | 208 | 210 | 10,200 |
| 2010/12/08 | 210 | 212 | 208 | 212 | 7,600 |
| 2010/12/07 | 211 | 212 | 209 | 210 | 14,800 |
| 2010/12/06 | 209 | 211 | 208 | 211 | 11,900 |
| 2010/12/03 | 210 | 211 | 209 | 211 | 4,400 |
| 2010/12/02 | 208 | 209 | 208 | 209 | 3,300 |
| 2010/12/01 | 210 | 210 | 207 | 208 | 2,900 |
| 2010/11/30 | 210 | 211 | 206 | 211 | 11,700 |
| 2010/11/29 | 208 | 211 | 208 | 210 | 11,600 |
| 2010/11/26 | 207 | 207 | 204 | 207 | 6,300 |
| 2010/11/25 | 205 | 207 | 204 | 207 | 9,600 |
| 2010/11/24 | 205 | 207 | 202 | 205 | 15,300 |
| 2010/11/22 | 203 | 205 | 202 | 205 | 10,200 |
| 2010/11/19 | 202 | 203 | 201 | 201 | 8,300 |
| 2010/11/18 | 200 | 202 | 200 | 200 | 16,000 |
| 2010/11/17 | 200 | 200 | 199 | 200 | 8,900 |
| 2010/11/16 | 200 | 201 | 200 | 200 | 7,800 |
| 2010/11/15 | 200 | 201 | 199 | 200 | 15,600 |
| 2010/11/12 | 200 | 200 | 199 | 200 | 5,500 |
| 2010/11/11 | 200 | 200 | 199 | 200 | 12,800 |
| 2010/11/10 | 200 | 201 | 196 | 200 | 18,500 |
| 2010/11/09 | 204 | 204 | 201 | 203 | 8,300 |
| 2010/11/08 | 205 | 206 | 203 | 204 | 12,500 |
| 2010/11/05 | 203 | 204 | 202 | 203 | 7,600 |
| 2010/11/04 | 203 | 205 | 201 | 203 | 4,900 |
| 2010/11/02 | 199 | 204 | 199 | 201 | 6,200 |
| 2010/11/01 | 199 | 200 | 196 | 199 | 11,200 |
| 2010/10/29 | 197 | 199 | 193 | 199 | 16,000 |
| 2010/10/28 | 202 | 202 | 194 | 195 | 31,300 |
| 2010/10/27 | 203 | 203 | 201 | 201 | 8,600 |
| 2010/10/26 | 204 | 205 | 201 | 204 | 12,300 |
| 2010/10/25 | 205 | 209 | 203 | 205 | 26,900 |
| 2010/10/22 | 216 | 220 | 212 | 212 | 8,500 |
| 2010/10/21 | 218 | 218 | 214 | 215 | 3,800 |
| 2010/10/20 | 222 | 222 | 205 | 218 | 18,400 |
| 2010/10/19 | 223 | 223 | 222 | 222 | 2,800 |
| 2010/10/18 | 223 | 224 | 223 | 223 | 3,300 |
| 2010/10/15 | 225 | 226 | 223 | 224 | 14,600 |
| 2010/10/14 | 224 | 225 | 224 | 225 | 800 |
| 2010/10/13 | 222 | 225 | 222 | 225 | 2,500 |
| 2010/10/12 | 225 | 226 | 222 | 223 | 6,200 |
| 2010/10/08 | 227 | 227 | 223 | 223 | 6,600 |
| 2010/10/07 | 226 | 226 | 222 | 226 | 7,000 |
| 2010/10/06 | 228 | 229 | 225 | 225 | 15,100 |
| 2010/10/05 | 229 | 229 | 226 | 226 | 2,400 |
| 2010/10/04 | 229 | 229 | 228 | 228 | 1,400 |
| 2010/10/01 | 229 | 229 | 226 | 229 | 3,500 |
| 2010/09/30 | 227 | 229 | 226 | 229 | 4,800 |
| 2010/09/29 | 229 | 230 | 225 | 225 | 8,200 |
| 2010/09/28 | 230 | 230 | 229 | 229 | 3,700 |
| 2010/09/27 | 232 | 232 | 229 | 232 | 8,700 |
| 2010/09/24 | 231 | 232 | 230 | 232 | 4,200 |
| 2010/09/22 | 232 | 232 | 228 | 231 | 3,800 |
| 2010/09/21 | 231 | 232 | 229 | 232 | 5,600 |
| 2010/09/17 | 231 | 231 | 229 | 231 | 5,000 |
| 2010/09/16 | 234 | 234 | 229 | 230 | 11,500 |
| 2010/09/15 | 232 | 234 | 232 | 233 | 2,300 |
| 2010/09/14 | 233 | 233 | 232 | 232 | 4,300 |
| 2010/09/13 | 234 | 234 | 231 | 232 | 5,200 |
| 2010/09/10 | 231 | 234 | 231 | 231 | 6,700 |
| 2010/09/09 | 229 | 231 | 229 | 231 | 600 |
| 2010/09/08 | 232 | 232 | 229 | 229 | 2,700 |
| 2010/09/07 | 232 | 233 | 230 | 233 | 3,700 |
| 2010/09/06 | 230 | 232 | 228 | 232 | 5,200 |
| 2010/09/03 | 233 | 233 | 228 | 230 | 6,800 |
| 2010/09/02 | 233 | 233 | 232 | 232 | 700 |
| 2010/09/01 | 230 | 231 | 229 | 230 | 4,700 |
| 2010/08/31 | 232 | 232 | 230 | 232 | 2,300 |
| 2010/08/30 | 231 | 232 | 231 | 231 | 9,000 |
| 2010/08/27 | 231 | 231 | 230 | 231 | 5,400 |
| 2010/08/26 | 236 | 236 | 231 | 231 | 4,700 |
| 2010/08/25 | 233 | 233 | 232 | 233 | 3,300 |
| 2010/08/24 | 238 | 239 | 231 | 233 | 3,900 |
| 2010/08/23 | 236 | 238 | 235 | 235 | 800 |
| 2010/08/20 | 237 | 237 | 233 | 235 | 2,400 |
| 2010/08/19 | 236 | 237 | 233 | 237 | 7,300 |
| 2010/08/18 | 239 | 239 | 235 | 236 | 5,800 |
| 2010/08/17 | 240 | 240 | 239 | 239 | 2,000 |
| 2010/08/16 | 239 | 240 | 239 | 239 | 9,100 |
| 2010/08/13 | 238 | 240 | 236 | 239 | 4,100 |
| 2010/08/12 | 238 | 239 | 235 | 238 | 5,300 |
| 2010/08/11 | 242 | 242 | 240 | 240 | 900 |
| 2010/08/10 | 239 | 242 | 239 | 242 | 2,600 |
| 2010/08/09 | 237 | 242 | 237 | 242 | 6,500 |
| 2010/08/06 | 239 | 242 | 238 | 242 | 14,200 |
| 2010/08/05 | 240 | 241 | 240 | 241 | 1,500 |
| 2010/08/04 | 240 | 240 | 238 | 240 | 2,800 |
| 2010/08/03 | 240 | 241 | 240 | 240 | 2,500 |
| 2010/08/02 | 241 | 242 | 239 | 240 | 3,400 |
| 2010/07/30 | 240 | 240 | 240 | 240 | 1,200 |
| 2010/07/29 | 241 | 241 | 239 | 239 | 1,800 |
| 2010/07/28 | 243 | 243 | 239 | 240 | 6,900 |
| 2010/07/27 | 243 | 243 | 241 | 241 | 700 |
| 2010/07/26 | 243 | 244 | 241 | 241 | 3,000 |
| 2010/07/23 | 243 | 243 | 239 | 241 | 3,800 |
| 2010/07/22 | 240 | 243 | 240 | 243 | 700 |
| 2010/07/21 | 242 | 244 | 239 | 243 | 1,800 |
| 2010/07/20 | 242 | 243 | 240 | 240 | 2,900 |
| 2010/07/16 | 243 | 244 | 243 | 243 | 2,200 |
| 2010/07/15 | 243 | 244 | 243 | 243 | 6,700 |
| 2010/07/14 | 241 | 243 | 240 | 243 | 2,900 |
| 2010/07/13 | 241 | 243 | 240 | 241 | 4,400 |
| 2010/07/12 | 243 | 243 | 239 | 243 | 6,900 |
| 2010/07/09 | 241 | 243 | 241 | 241 | 2,400 |
| 2010/07/08 | 245 | 245 | 239 | 241 | 3,000 |
| 2010/07/07 | 244 | 244 | 241 | 242 | 2,200 |
| 2010/07/06 | 240 | 243 | 240 | 243 | 900 |
| 2010/07/05 | 240 | 245 | 240 | 240 | 3,800 |
| 2010/07/02 | 235 | 238 | 235 | 238 | 1,000 |
| 2010/07/01 | 241 | 241 | 233 | 234 | 4,700 |
| 2010/06/30 | 242 | 242 | 238 | 241 | 3,200 |
| 2010/06/29 | 241 | 243 | 240 | 243 | 2,600 |
| 2010/06/28 | 247 | 247 | 241 | 244 | 24,500 |
| 2010/06/25 | 242 | 245 | 241 | 245 | 6,400 |
| 2010/06/24 | 241 | 243 | 240 | 241 | 3,000 |
| 2010/06/23 | 240 | 242 | 240 | 242 | 1,000 |
| 2010/06/22 | 243 | 246 | 240 | 240 | 2,900 |
| 2010/06/21 | 243 | 245 | 241 | 243 | 7,300 |
| 2010/06/18 | 241 | 244 | 240 | 243 | 2,500 |
| 2010/06/17 | 246 | 246 | 241 | 241 | 7,500 |
| 2010/06/16 | 248 | 248 | 245 | 247 | 5,700 |
| 2010/06/15 | 247 | 250 | 246 | 246 | 62,500 |
| 2010/06/14 | 242 | 246 | 240 | 246 | 9,300 |
| 2010/06/11 | 241 | 242 | 240 | 240 | 8,200 |
| 2010/06/10 | 237 | 238 | 236 | 238 | 6,900 |
| 2010/06/09 | 237 | 238 | 235 | 236 | 5,100 |
| 2010/06/08 | 232 | 237 | 232 | 237 | 5,000 |
| 2010/06/07 | 232 | 236 | 232 | 235 | 6,600 |
| 2010/06/04 | 231 | 235 | 231 | 235 | 4,700 |
| 2010/06/03 | 237 | 238 | 231 | 231 | 11,000 |
| 2010/06/02 | 231 | 236 | 231 | 236 | 3,400 |
| 2010/06/01 | 236 | 239 | 230 | 231 | 12,200 |
| 2010/05/31 | 234 | 236 | 232 | 234 | 5,600 |
| 2010/05/28 | 226 | 232 | 225 | 232 | 15,200 |
| 2010/05/27 | 225 | 228 | 222 | 226 | 11,100 |
| 2010/05/26 | 228 | 228 | 222 | 224 | 22,500 |
| 2010/05/25 | 230 | 230 | 228 | 228 | 10,900 |
| 2010/05/24 | 232 | 235 | 229 | 230 | 18,600 |
| 2010/05/21 | 235 | 235 | 231 | 231 | 5,100 |
| 2010/05/20 | 239 | 239 | 237 | 238 | 4,600 |
| 2010/05/19 | 242 | 242 | 236 | 240 | 3,300 |
| 2010/05/18 | 243 | 247 | 241 | 244 | 4,500 |
| 2010/05/17 | 247 | 247 | 244 | 244 | 10,200 |
| 2010/05/14 | 248 | 252 | 243 | 247 | 9,000 |
| 2010/05/13 | 250 | 251 | 245 | 248 | 7,400 |
| 2010/05/12 | 250 | 250 | 247 | 248 | 12,900 |
| 2010/05/11 | 255 | 255 | 250 | 250 | 12,600 |
| 2010/05/10 | 248 | 255 | 243 | 249 | 6,400 |
| 2010/05/07 | 239 | 256 | 239 | 248 | 22,500 |
| 2010/05/06 | 255 | 255 | 252 | 253 | 4,900 |
| 2010/04/30 | 253 | 257 | 250 | 256 | 12,800 |
| 2010/04/28 | 253 | 253 | 251 | 252 | 13,400 |
| 2010/04/27 | 250 | 252 | 250 | 250 | 10,600 |
| 2010/04/26 | 252 | 252 | 249 | 251 | 6,800 |
| 2010/04/23 | 250 | 251 | 249 | 250 | 5,100 |
| 2010/04/22 | 247 | 250 | 247 | 250 | 1,700 |
| 2010/04/21 | 250 | 250 | 246 | 249 | 5,800 |
| 2010/04/20 | 250 | 250 | 247 | 247 | 600 |
| 2010/04/19 | 250 | 250 | 246 | 247 | 4,800 |
| 2010/04/16 | 251 | 252 | 249 | 250 | 5,300 |
| 2010/04/15 | 251 | 252 | 251 | 251 | 9,300 |
| 2010/04/14 | 253 | 253 | 249 | 251 | 5,900 |
| 2010/04/13 | 252 | 253 | 249 | 253 | 5,300 |
| 2010/04/12 | 250 | 251 | 248 | 250 | 7,000 |
| 2010/04/09 | 248 | 249 | 247 | 249 | 1,400 |
| 2010/04/08 | 250 | 250 | 246 | 247 | 6,700 |
| 2010/04/07 | 245 | 249 | 245 | 249 | 1,800 |
| 2010/04/06 | 247 | 253 | 245 | 245 | 14,400 |
| 2010/04/05 | 248 | 248 | 246 | 247 | 7,800 |
| 2010/04/02 | 245 | 247 | 245 | 247 | 6,200 |
| 2010/04/01 | 245 | 245 | 243 | 245 | 3,900 |
| 2010/03/31 | 246 | 247 | 243 | 244 | 4,600 |
| 2010/03/30 | 247 | 248 | 244 | 245 | 8,400 |
| 2010/03/29 | 240 | 252 | 235 | 247 | 24,700 |
| 2010/03/26 | 262 | 264 | 261 | 264 | 28,500 |
| 2010/03/25 | 269 | 270 | 263 | 263 | 15,900 |
| 2010/03/24 | 270 | 270 | 265 | 268 | 10,000 |
| 2010/03/23 | 272 | 273 | 268 | 270 | 13,800 |
| 2010/03/19 | 275 | 275 | 272 | 273 | 10,100 |
| 2010/03/18 | 273 | 275 | 271 | 275 | 6,300 |
| 2010/03/17 | 273 | 274 | 272 | 273 | 7,700 |
| 2010/03/16 | 269 | 274 | 269 | 274 | 6,900 |
| 2010/03/15 | 268 | 269 | 267 | 269 | 6,000 |
| 2010/03/12 | 267 | 269 | 266 | 269 | 5,900 |
| 2010/03/11 | 263 | 268 | 263 | 266 | 6,200 |
| 2010/03/10 | 263 | 263 | 260 | 262 | 9,900 |
| 2010/03/09 | 260 | 260 | 256 | 260 | 9,500 |
| 2010/03/08 | 260 | 260 | 256 | 259 | 9,900 |
| 2010/03/05 | 260 | 260 | 251 | 259 | 11,100 |
| 2010/03/04 | 260 | 263 | 260 | 262 | 2,300 |
| 2010/03/03 | 262 | 265 | 260 | 260 | 7,800 |
| 2010/03/02 | 261 | 261 | 257 | 261 | 3,700 |
| 2010/03/01 | 256 | 262 | 255 | 261 | 9,900 |
| 2010/02/26 | 250 | 255 | 249 | 254 | 5,200 |
| 2010/02/25 | 250 | 250 | 246 | 248 | 6,100 |
| 2010/02/24 | 244 | 250 | 244 | 250 | 15,700 |
| 2010/02/23 | 245 | 257 | 245 | 250 | 10,300 |
| 2010/02/22 | 245 | 245 | 245 | 245 | 3,400 |
| 2010/02/19 | 245 | 245 | 242 | 245 | 4,500 |
| 2010/02/18 | 245 | 245 | 243 | 245 | 4,000 |
| 2010/02/17 | 243 | 245 | 243 | 245 | 6,100 |
| 2010/02/16 | 244 | 244 | 242 | 242 | 6,600 |
| 2010/02/15 | 243 | 244 | 242 | 244 | 4,400 |
| 2010/02/12 | 244 | 244 | 241 | 242 | 2,200 |
| 2010/02/10 | 242 | 244 | 241 | 241 | 3,500 |
| 2010/02/09 | 245 | 245 | 242 | 245 | 4,400 |
| 2010/02/08 | 246 | 247 | 243 | 243 | 5,100 |
| 2010/02/05 | 246 | 246 | 244 | 244 | 2,600 |
| 2010/02/04 | 248 | 248 | 246 | 248 | 1,800 |
| 2010/02/03 | 247 | 247 | 246 | 247 | 22,700 |
| 2010/02/02 | 247 | 248 | 245 | 247 | 1,400 |
| 2010/02/01 | 241 | 246 | 241 | 243 | 3,700 |
| 2010/01/29 | 243 | 244 | 242 | 242 | 4,500 |
| 2010/01/28 | 245 | 245 | 243 | 244 | 1,000 |
| 2010/01/27 | 242 | 244 | 242 | 243 | 900 |
| 2010/01/26 | 246 | 246 | 242 | 242 | 3,700 |
| 2010/01/25 | 245 | 245 | 243 | 244 | 5,400 |
| 2010/01/22 | 245 | 247 | 243 | 247 | 3,700 |
| 2010/01/21 | 244 | 247 | 241 | 247 | 5,100 |
| 2010/01/20 | 249 | 250 | 244 | 244 | 9,100 |
| 2010/01/19 | 248 | 249 | 248 | 249 | 4,700 |
| 2010/01/18 | 245 | 248 | 244 | 248 | 3,400 |
| 2010/01/15 | 244 | 244 | 243 | 243 | 4,100 |
| 2010/01/14 | 245 | 245 | 239 | 243 | 8,800 |
| 2010/01/13 | 242 | 244 | 240 | 244 | 3,300 |
| 2010/01/12 | 240 | 242 | 236 | 242 | 10,300 |
| 2010/01/08 | 238 | 239 | 236 | 238 | 4,700 |
| 2010/01/07 | 234 | 236 | 234 | 236 | 4,200 |
| 2010/01/06 | 230 | 234 | 229 | 234 | 14,000 |
| 2010/01/05 | 230 | 230 | 229 | 230 | 7,000 |
| 2010/01/04 | 231 | 231 | 226 | 230 | 10,900 |