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
2021-09-2451451450851413,300514
2021-09-2251251350650815,300508
2021-09-2151051350851222,000512
2021-09-1751351550851230,500512
2021-09-1653153150851033,400510
2021-09-1554054052652913,300529
2021-09-1453953953253513,000535
2021-09-1354354353454213,700542
2021-09-1053354353354224,900542
2021-09-0953954851452863,600528
2021-09-0854455054254520,400545
2021-09-0752856052854245,100542
2021-09-065265265185265,200526
2021-09-0351753351652924,200529
2021-09-0251152551152314,800523
2021-09-0151051350951110,000511
2021-08-315105145105114,300511
2021-08-305115115085104,400510
2021-08-2751351350951112,500511
2021-08-265105135075137,200513
2021-08-2551651650651219,900512
2021-08-245185185105107,500510
2021-08-235095195095189,700518
2021-08-2050851449850827,900508
2021-08-1950951850751018,000510
2021-08-1848550848550829,700508
2021-08-174844874834859,000485
2021-08-1648948948448422,500484
2021-08-1348248847648628,800486
2021-08-1248648646847870,200478
2021-08-1145745844044212,200442
2021-08-1043143543043510,600435
2021-08-064364374314336,400433
2021-08-054454484354359,700435
2021-08-044524534464465,300446
2021-08-034624624524524,100452
2021-08-0245646645446116,000461
2021-07-304584584534537,400453
2021-07-294584584544574,900457
2021-07-284584584544573,700457
2021-07-274504584504568,600456
2021-07-2646046044844816,900448
2021-07-214564594514558,700455
2021-07-2045946745045524,800455
2021-07-1946046345946110,900461
2021-07-1647948145945931,100459
2021-07-1549249247747812,100478
2021-07-144864864834842,200484
2021-07-134874884844874,300487
2021-07-124894954824839,900483
2021-07-0948148948148112,500481
2021-07-0850150148048428,400484
2021-07-075055085015015,700501
2021-07-065075135065067,600506
2021-07-055105135065064,400506
2021-07-025075095075091,400509
2021-07-015105105065076,000507
2021-06-305205205105104,200510
2021-06-295255255165226,800522
2021-06-2852853052552717,100527
2021-06-2552452451852414,900524
2021-06-245185215165174,200517
2021-06-235185195185192,000519
2021-06-225175235155185,100518
2021-06-215235305115117,600511
2021-06-185505505255258,100525
2021-06-1756156354855417,100554
2021-06-1653254552654511,500545
2021-06-155305305205238,300523
2021-06-145415415235288,100528
2021-06-1153854153554112,200541
2021-06-105265325265286,500528
2021-06-095285325215279,900527
2021-06-085185265135265,500526
2021-06-0751352251351610,400516
2021-06-045155225115169,500516
2021-06-035065175065152,800515
2021-06-025065125055064,000506
2021-06-015125135055087,700508
2021-05-315185185095094,100509
2021-05-2851051650551613,800516
2021-05-275135205065064,400506
2021-05-265315315105158,200515
2021-05-255445445305324,200532
2021-05-245265405265343,200534
2021-05-215455455255268,700526
2021-05-2051855351854610,000546
2021-05-195105215105166,600516
2021-05-185065125065123,400512
2021-05-1750050649850313,100503
2021-05-1451252250050814,500508
2021-05-135155245065064,500506
2021-05-125185275185187,200518
2021-05-115305305185188,000518
2021-05-105345345305321,300532
2021-05-0752253252253013,300530
2021-05-065225255145148,400514
2021-04-305345405225225,200522
2021-04-285385445355355,200535
2021-04-275455475385383,000538
2021-04-265355465355397,300539
2021-04-235565565355353,400535
2021-04-225485585475472,300547
2021-04-215535595495493,700549
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