8118 (株)キング の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-205565615535535,200553
2021-04-195585645585621,100562
2021-04-165645645485561,200556
2021-04-155655655595644,700564
2021-04-145525565525552,400555
2021-04-1355756754655512,000555
2021-04-125755755605605,500560
2021-04-095565795565738,500573
2021-04-0857858455755710,800557
2021-04-075775845755843,200584
2021-04-065805885775774,500577
2021-04-055785815725817,900581
2021-04-025695705635684,000568
2021-04-0158358357057010,400570
2021-03-315996055815848,900584
2021-03-3061261259860116,400601
2021-03-2959861559761532,000615
2021-03-2660160359760318,800603
2021-03-256006035956028,800602
2021-03-245965985805984,300598
2021-03-2359860659160011,900600
2021-03-2259860559460011,900600
2021-03-195996025956029,800602
2021-03-186006045976048,300604
2021-03-1759760459660112,900601
2021-03-165965985895986,400598
2021-03-1559860059460013,300600
2021-03-1259359358559316,300593
2021-03-115925975895939,200593
2021-03-105885925865915,900591
2021-03-0958759358259310,500593
2021-03-085825875745876,900587
2021-03-0557958156158113,300581
2021-03-045805825755793,700579
2021-03-035835835735785,200578
2021-03-0258158357458310,900583
2021-03-015695815695814,700581
2021-02-2657057356756910,700569
2021-02-2557057256757010,400570
2021-02-2457557557057114,700571
2021-02-225745745705704,500570
2021-02-195785785745767,800576
2021-02-185845845815812,000581
2021-02-1758158557958410,900584
2021-02-165855855805837,500583
2021-02-155815835805838,000583
2021-02-125855885805816,300581
2021-02-105865925855856,000585
2021-02-095955955895944,100594
2021-02-0858759758759513,800595
2021-02-055865905855896,100589
2021-02-045865905845903,900590
2021-02-035885885835843,000584
2021-02-025785855775856,300585
2021-02-015925995855888,700588
2021-01-295865965865925,700592
2021-01-2859759757458779,700587
2021-01-2758860057960028,100600
2021-01-2657559656657834,600578
2021-01-2556959956959916,700599
2021-01-225985985605608,700560
2021-01-2160060259660111,700601
2021-01-2058860058860016,900600
2021-01-195795955765865,200586
2021-01-1859959957857815,100578
2021-01-1560360359260010,000600
2021-01-1460460459560012,400600
2021-01-1359960059460016,000600
2021-01-1254861554859959,100599
2021-01-085435465405466,900546
2021-01-075355455355454,000545
2021-01-065385405355351,200535
2021-01-055405425375372,900537
2021-01-045525525375402,500540

分割・併合履歴 : なし