8118 (株)キング の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2849849848049538,500495
2022-11-2548149848049840,100498
2022-11-2447648047547920,500479
2022-11-2248148147347523,400475
2022-11-2148148347148038,100480
2022-11-1849249247647931,800479
2022-11-174874934874888,000488
2022-11-1648549448049241,800492
2022-11-1547248146447855,200478
2022-11-1449149146346840,000468
2022-11-1149449548749429,600494
2022-11-1048548948248618,400486
2022-11-0948149447248863,800488
2022-11-08471498460487335,100487
2022-11-0742544142443557,300435
2022-11-0443344543144135,300441
2022-11-0243744843443528,100435
2022-11-0144444443343313,100433
2022-10-3143944943144433,400444
2022-10-28454468426431146,200431
2022-10-2746746845845832,400458
2022-10-2644546844346843,900468
2022-10-2544845444044928,400449
2022-10-2444545143844037,500440
2022-10-2143044342844231,400442
2022-10-2043544142443233,900432
2022-10-1942244741744246,700442
2022-10-1842643041741928,100419
2022-10-1741043041042534,900425
2022-10-1440241340241033,500410
2022-10-1340740739739750,500397
2022-10-1240941340540916,600409
2022-10-1142042141141123,300411
2022-10-0741742441742010,000420
2022-10-0642042541842435,900424
2022-10-0541642141541522,800415
2022-10-0441642040741630,200416
2022-10-0341541540641118,400411
2022-09-3042742741541515,500415
2022-09-2941943141842719,600427
2022-09-2840841440741421,600414
2022-09-2740541440540921,800409
2022-09-2641141140540527,400405
2022-09-2241141341141119,600411
2022-09-214114134114118,700411
2022-09-2041741741141433,600414
2022-09-1641241541141115,800411
2022-09-1541741741241418,100414
2022-09-1441741841341311,500413
2022-09-1342242441741819,300418
2022-09-1242543142242211,400422
2022-09-0942242942242319,700423
2022-09-0842543242542619,200426
2022-09-0743543542742723,000427
2022-09-0643543743543511,400435
2022-09-0543844343543512,100435
2022-09-0243844143543518,300435
2022-09-0144945144044023,800440
2022-08-314514524494498,800449
2022-08-304524524494524,200452
2022-08-2945145844944932,400449
2022-08-2645646845646215,000462
2022-08-2545245545045317,400453
2022-08-2445445445145116,800451
2022-08-234564574544548,000454
2022-08-2246046045445717,900457
2022-08-1946646746146115,500461
2022-08-1846446746146316,900463
2022-08-1747047646646618,800466
2022-08-1647747746847012,400470
2022-08-1548148146546819,300468
2022-08-1246948046947615,100476
2022-08-104694774674678,400467
2022-08-0947147846946911,400469
2022-08-0848548946746725,400467
2022-08-0548549048148423,000484
2022-08-044894914854857,900485
2022-08-034944944894895,300489
2022-08-024954974934933,900493
2022-08-0150350549449714,600497
2022-07-295015035005035,800503
2022-07-2850250249749811,500498
2022-07-275035035005002,400500
2022-07-264995014995003,300500
2022-07-255035034984995,700499
2022-07-225045054995029,000502
2022-07-215055055005049,100504
2022-07-205065065005037,500503
2022-07-195075075015012,800501
2022-07-155135135055075,300507
2022-07-1451352150250821,400508
2022-07-1350252050250839,400508
2022-07-1250551450050133,700501
2022-07-1151051049451034,800510
2022-07-0851051550850919,700509
2022-07-075095135085118,400511
2022-07-0651051450951214,800512
2022-07-055135155115146,700514
2022-07-045135165095168,400516
2022-07-0151651850851219,900512
2022-06-3052553351552126,700521
2022-06-2951652751052743,500527
2022-06-2852152651252631,400526
2022-06-2753053152253012,600530
2022-06-2454254252653112,900531
2022-06-235385405285326,200532
2022-06-225555555325337,400533
2022-06-215595595505508,500550
2022-06-205655655585586,700558
2022-06-1754856554856413,200564
2022-06-1656656754455114,600551
2022-06-1554454453153613,700536
2022-06-1453456052853810,000538
2022-06-1353054052853610,900536
2022-06-105485485405408,700540
2022-06-0956356354354711,000547
2022-06-0857957956556614,800566
2022-06-075705785705766,600576
2022-06-065635655605655,300565
2022-06-035595635525636,800563
2022-06-025485635465598,000559
2022-06-0154055353655316,200553
2022-05-315405405375404,300540
2022-05-3053554053454022,400540
2022-05-2753553652453513,400535
2022-05-265385385265348,400534
2022-05-255355365305364,600536
2022-05-245165175125297,600529
2022-05-235165175125122,900512
2022-05-205085135065135,700513
2022-05-195065105045107,400510
2022-05-1851451450851413,000514
2022-05-1752052951651924,300519
2022-05-1652752951452910,100529
2022-05-135105225105214,600521
2022-05-1250551050151011,700510
2022-05-1150751350550611,400506
2022-05-1051151750950911,700509
2022-05-095255255135158,400515
2022-05-0651052651052512,800525
2022-05-0253053051252110,000521
2022-04-2853653651553216,400532
2022-04-2750854350454340,500543
2022-04-26548550513522108,300522
2022-04-2550851750450816,100508
2022-04-2250650850350613,000506
2022-04-2151051250451212,500512
2022-04-205135135095095,300509
2022-04-1951751750451341,500513
2022-04-1853753751851811,300518
2022-04-155395405375376,700537
2022-04-145265365265362,100536
2022-04-1351852451252410,700524
2022-04-1251952251051613,800516
2022-04-115155195155193,800519
2022-04-0851751951251914,000519
2022-04-0751752251251420,300514
2022-04-0652152451751824,800518
2022-04-0553353352052522,100525
2022-04-0453653653053310,800533
2022-04-015365385295376,800537
2022-03-3152953952953610,200536
2022-03-3053554052753822,400538
2022-03-2953654352954321,900543
2022-03-285365395255379,300537
2022-03-2553853853453614,200536
2022-03-245355395335387,400538
2022-03-235295395295389,700538
2022-03-2253353352652913,600529
2022-03-1854955552653233,500532
2022-03-1754254251253731,500537
2022-03-1654054253154110,000541
2022-03-155405405295399,500539
2022-03-145295355275354,600535
2022-03-1152353052252815,100528
2022-03-105245335225338,300533
2022-03-0952852850952116,800521
2022-03-085235315215316,000531
2022-03-0752452451852316,200523
2022-03-0452052851652318,000523
2022-03-035055205055207,100520
2022-03-025115155115116,800511
2022-03-015185215055179,800517
2022-02-285245245115186,000518
2022-02-255185205135175,000517
2022-02-2451551750351133,500511
2022-02-2252352651251510,700515
2022-02-215305305215295,100529
2022-02-185295375295332,400533
2022-02-175415425325363,700536
2022-02-165365425325407,200540
2022-02-155355355305338,700533
2022-02-145325335235336,700533
2022-02-1053553552652911,600529
2022-02-095305345265344,400534
2022-02-085245305245304,100530
2022-02-0752452951551712,600517
2022-02-045275345225248,800524
2022-02-035355355275272,700527
2022-02-025315345305343,200534
2022-02-015245345235345,200534
2022-01-315235255235251,900525
2022-01-285235265175264,000526
2022-01-275145275145229,000522
2022-01-265295375275344,200534
2022-01-255255285245253,200525
2022-01-245225255185252,600525
2022-01-2151452150852114,400521
2022-01-2051652151551814,600518
2022-01-1952652651352026,500520
2022-01-185305335265263,400526
2022-01-175275295255295,100529
2022-01-1452252751952725,500527
2022-01-1353053352552515,600525
2022-01-125345385295384,700538
2022-01-115225405225296,600529
2022-01-0753753952552815,700528
2022-01-065425525375376,200537
2022-01-055455475415473,500547
2022-01-045445465415456,000545

分割・併合履歴 : なし