8118 (株)キング の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-035505535485533,400553
2020-12-025485515485507,100550
2020-12-015475495475471,600547
2020-11-305535535465462,700546
2020-11-275415555415507,500550
2020-11-265525525415435,800543
2020-11-255525575515567,100556
2020-11-2456056255255211,400552
2020-11-205625665625626,400562
2020-11-195645755645693,100569
2020-11-185705795665725,500572
2020-11-175795825795804,400580
2020-11-165845885835889,400588
2020-11-135795825775775,800577
2020-11-125895895815853,500585
2020-11-1156858955858917,600589
2020-11-1055956855956410,600564
2020-11-095525575525576,700557
2020-11-065505525465514,300551
2020-11-055375445375443,700544
2020-11-045385385325374,100537
2020-11-025405405355385,700538
2020-10-3055955953853811,800538
2020-10-2957857855355312,800553
2020-10-285845845745774,800577
2020-10-275885885845889,600588
2020-10-265885895885881,100588
2020-10-235945945885891,600589
2020-10-2258559258558810,200588
2020-10-215845845825841,800584
2020-10-205835855825821,000582
2020-10-195895895825842,100584
2020-10-165905905855862,700586
2020-10-155915915865903,900590
2020-10-145845865845851,900585
2020-10-13584586584584700584
2020-10-125895895845842,000584
2020-10-095875905875882,300588
2020-10-085945955865954,200595
2020-10-075945955915953,700595
2020-10-065945965915942,300594
2020-10-055835905815904,400590
2020-10-025795835735836,200583
2020-09-3059059157457812,200578
2020-09-2959259258358811,900588
2020-09-2857759356859317,200593
2020-09-255725795715769,800576
2020-09-245885885725769,900576
2020-09-2359059258558810,000588
2020-09-185925985895985,700598
2020-09-1759859957958723,300587
2020-09-165955975945975,400597
2020-09-1558859557859526,600595
2020-09-1457258256658213,800582
2020-09-1156157755857416,900574
2020-09-1057257256056313,200563
2020-09-0956657255557213,400572
2020-09-085595675555678,700567
2020-09-075585595525578,900557
2020-09-045505585505558,800555
2020-09-035545575535537,300553
2020-09-025475505475482,200548
2020-09-015515535495492,100549
2020-08-315535545495492,100549
2020-08-285545575515516,200551
2020-08-275485555485548,200554
2020-08-265535535475491,000549
2020-08-2555455454555314,300553
2020-08-245455455455451,700545
2020-08-215425475425451,400545
2020-08-205465495415418,900541
2020-08-195645645555564,400556
2020-08-185635635605606,200560
2020-08-175575635575637,200563
2020-08-145625625575576,100557
2020-08-135615625565624,700562
2020-08-1255456155256112,000561
2020-08-1154055553555524,300555
2020-08-0753554153454111,900541
2020-08-06536536535535800535
2020-08-055355385355384,200538
2020-08-045375405355387,600538
2020-08-035355365345364,600536
2020-07-315355365345348,400534
2020-07-3053553953453612,100536
2020-07-295415415365361,900536
2020-07-285355405355396,700539
2020-07-275315355305356,200535
2020-07-225335335305306,300530
2020-07-215335335335332,900533
2020-07-205315335305337,500533
2020-07-1753153252753219,800532
2020-07-165325335305335,200533
2020-07-1553053252653214,500532
2020-07-1450852650852435,600524
2020-07-1347753147351561,000515
2020-07-104634714634638,100463
2020-07-094534654534633,200463
2020-07-084484534484533,100453
2020-07-074584584454567,500456
2020-07-0645545544145014,600450
2020-07-0348048045345712,100457
2020-07-024884924804807,400480
2020-07-014985004964965,700496
2020-06-305235235005004,700500
2020-06-2952752751052510,000525
2020-06-265365365275356,800535
2020-06-2555155153553914,100539
2020-06-245515515505512,400551
2020-06-235515535515532,700553
2020-06-2254955154554610,600546
2020-06-1954054854054513,300545
2020-06-1853454253454013,100540
2020-06-1753253953253439,100534
2020-06-1651353251353215,700532
2020-06-1550151350150710,100507
2020-06-1249950049550011,900500
2020-06-115005065005027,200502
2020-06-105035044975005,900500
2020-06-095025035005025,600502
2020-06-085055054995029,100502
2020-06-0551051050050110,100501
2020-06-045105105075106,100510
2020-06-035095105055104,900510
2020-06-025095105025107,300510
2020-06-015055125045094,600509
2020-05-295185185025158,500515
2020-05-2851452051051815,200518
2020-05-275095135035139,400513
2020-05-264955094955099,700509
2020-05-254934944894934,300493
2020-05-224964964884931,900493
2020-05-214904964854964,000496
2020-05-204804904804905,600490
2020-05-194874894774816,200481
2020-05-184884894814816,600481
2020-05-154844894844881,800488
2020-05-144854914824824,600482
2020-05-1350550548049215,300492
2020-05-1249552249050820,200508
2020-05-114904984894944,900494
2020-05-084844924844896,900489
2020-05-0747849047748219,100482
2020-05-014744794724785,800478
2020-04-3047748446847110,600471
2020-04-2845549145246919,000469
2020-04-2745745744845612,200456
2020-04-244694694614666,100466
2020-04-234684684614673,000467
2020-04-224624714614664,800466
2020-04-214614704614655,400465
2020-04-204544614534615,500461
2020-04-174584604524526,000452
2020-04-164494624464566,600456
2020-04-1546047144444916,400449
2020-04-144674674564606,100460
2020-04-1348748746546714,600467
2020-04-104964964844876,200487
2020-04-095095094964962,700496
2020-04-084934974884965,300496
2020-04-075045044854969,800496
2020-04-0649650048549812,100498
2020-04-0352452850150513,900505
2020-04-0251454650752420,200524
2020-04-015245345185229,500522
2020-03-3152654051653810,100538
2020-03-3051853051852627,100526
2020-03-2754856554555861,800558
2020-03-2651855550253820,200538
2020-03-2549251849051823,000518
2020-03-2448149048049011,200490
2020-03-2344248143948125,800481
2020-03-1946147244645122,600451
2020-03-1845045844544620,000446
2020-03-1741245340845321,900453
2020-03-1641843041041622,400416
2020-03-1343244640141937,600419
2020-03-1246747145146526,100465
2020-03-1146547846546711,300467
2020-03-1044947044446023,500460
2020-03-0947748644645458,800454
2020-03-0649949947647649,800476
2020-03-0550951049950211,700502
2020-03-0450751550250311,800503
2020-03-0351852550850814,100508
2020-03-0249952449951817,800518
2020-02-2850451049950321,700503
2020-02-2752452951451419,100514
2020-02-2653053051652625,400526
2020-02-2553954452653036,300530
2020-02-2156256255755911,500559
2020-02-205665665595615,700561
2020-02-195625665625633,600563
2020-02-185645715635638,500563
2020-02-1756957456256920,300569
2020-02-1456857156356814,100568
2020-02-135775775625629,500562
2020-02-125755775725738,500573
2020-02-105785815745807,000580
2020-02-075785815765785,500578
2020-02-0657558357357919,600579
2020-02-0557357556757518,800575
2020-02-0456556856356717,000567
2020-02-0356756755956312,500563
2020-01-315625695605648,900564
2020-01-3056557056056112,300561
2020-01-2955657055656733,900567
2020-01-2855556755556218,500562
2020-01-2757057056056427,100564
2020-01-2455957455956918,300569
2020-01-2356557555956014,300560
2020-01-2256857156356513,500565
2020-01-2155956955756916,500569
2020-01-2055656055655813,700558
2020-01-1755656155455722,300557
2020-01-165585595565584,700558
2020-01-1556256255855910,000559
2020-01-1456056055355824,800558
2020-01-105505545495507,300550
2020-01-0955755955155116,000551
2020-01-0855456754255334,200553
2020-01-0754754853754511,800545
2020-01-0655055054154417,300544

分割・併合履歴 : なし