8118 (株)キング の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1983-12-27 | 285 | 285 | 275 | 280 | 5,000 | 280 |
| 1983-12-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1983-12-24 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1983-12-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1983-12-22 | 293 | 296 | 285 | 290 | 15,000 | 290 |
| 1983-12-21 | 295 | 299 | 295 | 295 | 9,000 | 295 |
| 1983-12-20 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 1983-12-19 | 277 | 295 | 277 | 295 | 3,000 | 295 |
| 1983-12-17 | 281 | 281 | 280 | 280 | 11,000 | 280 |
| 1983-12-16 | 281 | 281 | 281 | 281 | 9,000 | 281 |
| 1983-12-15 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 1983-12-14 | 276 | 280 | 276 | 278 | 13,000 | 278 |
| 1983-12-13 | 272 | 280 | 272 | 276 | 16,000 | 276 |
| 1983-12-12 | 271 | 272 | 271 | 272 | 6,000 | 272 |
| 1983-12-09 | 272 | 272 | 272 | 272 | 11,000 | 272 |
| 1983-12-08 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-12-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-12-06 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1983-12-05 | 266 | 270 | 266 | 270 | 9,000 | 270 |
| 1983-12-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1983-12-02 | 269 | 269 | 265 | 265 | 5,000 | 265 |
| 1983-11-30 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1983-11-29 | 265 | 270 | 265 | 270 | 6,000 | 270 |
| 1983-11-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-11-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-11-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-11-24 | 273 | 273 | 270 | 270 | 12,000 | 270 |
| 1983-11-22 | 278 | 278 | 273 | 273 | 7,000 | 273 |
| 1983-11-21 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-11-19 | 278 | 278 | 270 | 270 | 5,000 | 270 |
| 1983-11-18 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1983-11-17 | 270 | 278 | 270 | 278 | 3,000 | 278 |
| 1983-11-16 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1983-11-15 | 269 | 279 | 269 | 278 | 16,000 | 278 |
| 1983-11-14 | 263 | 264 | 263 | 264 | 10,000 | 264 |
| 1983-11-11 | 261 | 262 | 261 | 262 | 9,000 | 262 |
| 1983-11-10 | 252 | 260 | 252 | 260 | 7,000 | 260 |
| 1983-11-09 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1983-11-07 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1983-11-05 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 1983-11-04 | 244 | 245 | 244 | 244 | 9,000 | 244 |
| 1983-11-02 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 1983-11-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-10-31 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 1983-10-29 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 1983-10-27 | 248 | 248 | 240 | 240 | 4,000 | 240 |
| 1983-10-26 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1983-10-24 | 251 | 251 | 245 | 245 | 19,000 | 245 |
| 1983-10-21 | 252 | 252 | 250 | 251 | 6,000 | 251 |
| 1983-10-20 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1983-10-18 | 253 | 253 | 251 | 251 | 11,000 | 251 |
| 1983-10-17 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1983-10-15 | 260 | 260 | 258 | 258 | 5,000 | 258 |
| 1983-10-13 | 260 | 260 | 256 | 256 | 16,000 | 256 |
| 1983-10-12 | 260 | 260 | 252 | 252 | 6,000 | 252 |
| 1983-10-11 | 252 | 255 | 252 | 255 | 6,000 | 255 |
| 1983-10-07 | 255 | 255 | 251 | 255 | 13,000 | 255 |
| 1983-10-06 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 1983-10-05 | 249 | 250 | 249 | 250 | 4,000 | 250 |
| 1983-10-04 | 247 | 249 | 247 | 249 | 14,000 | 249 |
| 1983-10-03 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1983-10-01 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1983-09-30 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1983-09-29 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1983-09-28 | 245 | 246 | 245 | 246 | 6,000 | 246 |
| 1983-09-27 | 245 | 245 | 241 | 241 | 8,000 | 241 |
| 1983-09-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1983-09-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1983-09-22 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1983-09-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1983-09-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1983-09-16 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1983-09-13 | 248 | 248 | 240 | 240 | 2,000 | 240 |
| 1983-09-12 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 1983-09-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-09-08 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1983-09-07 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 1983-09-06 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1983-09-05 | 258 | 258 | 246 | 246 | 8,000 | 246 |
| 1983-09-03 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1983-09-02 | 259 | 259 | 255 | 255 | 8,000 | 255 |
| 1983-09-01 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1983-08-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-08-30 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1983-08-27 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1983-08-25 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-08-24 | 231 | 231 | 230 | 230 | 15,000 | 230 |
| 1983-08-23 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 1983-08-20 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 1983-08-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-08-18 | 240 | 240 | 239 | 240 | 11,000 | 240 |
| 1983-08-17 | 240 | 240 | 240 | 240 | 18,000 | 240 |
| 1983-08-12 | 237 | 240 | 236 | 240 | 4,000 | 240 |
| 1983-08-09 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 1983-08-08 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1983-08-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1983-08-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-08-04 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 1983-08-03 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1983-08-02 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 1983-08-01 | 245 | 245 | 240 | 240 | 18,000 | 240 |
| 1983-07-29 | 241 | 245 | 241 | 245 | 2,000 | 245 |
| 1983-07-27 | 251 | 251 | 241 | 241 | 6,000 | 241 |
| 1983-07-26 | 250 | 252 | 250 | 252 | 4,000 | 252 |
| 1983-07-25 | 251 | 251 | 250 | 251 | 8,000 | 251 |
| 1983-07-23 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 1983-07-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1983-07-21 | 255 | 256 | 250 | 250 | 11,000 | 250 |
| 1983-07-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1983-07-19 | 259 | 260 | 255 | 255 | 16,000 | 255 |
| 1983-07-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-07-15 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1983-07-14 | 260 | 260 | 253 | 253 | 12,000 | 253 |
| 1983-07-13 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1983-07-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1983-07-11 | 260 | 263 | 260 | 260 | 7,000 | 260 |
| 1983-07-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-07-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1983-07-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1983-07-06 | 254 | 254 | 252 | 252 | 12,000 | 252 |
| 1983-07-05 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1983-07-04 | 260 | 260 | 252 | 252 | 9,000 | 252 |
| 1983-07-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-06-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1983-06-29 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 1983-06-28 | 255 | 256 | 255 | 256 | 5,000 | 256 |
| 1983-06-27 | 260 | 260 | 255 | 255 | 13,000 | 255 |
| 1983-06-25 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1983-06-24 | 255 | 260 | 255 | 255 | 5,000 | 255 |
| 1983-06-23 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1983-06-22 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1983-06-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-06-17 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 1983-06-14 | 259 | 260 | 259 | 260 | 8,000 | 260 |
| 1983-06-13 | 251 | 260 | 250 | 260 | 9,000 | 260 |
| 1983-06-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-06-09 | 253 | 260 | 253 | 260 | 6,000 | 260 |
| 1983-06-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-06-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1983-06-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1983-06-03 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1983-06-02 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 1983-06-01 | 275 | 285 | 275 | 285 | 21,000 | 285 |
| 1983-05-28 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1983-05-27 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1983-05-25 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 1983-05-24 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1983-05-23 | 285 | 285 | 284 | 284 | 11,000 | 284 |
| 1983-05-20 | 285 | 285 | 283 | 284 | 8,000 | 284 |
| 1983-05-19 | 283 | 283 | 283 | 283 | 13,000 | 283 |
| 1983-05-18 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1983-05-17 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 1983-05-14 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 1983-05-13 | 283 | 283 | 282 | 283 | 20,000 | 283 |
| 1983-05-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-05-11 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1983-05-10 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1983-05-09 | 278 | 285 | 278 | 285 | 7,000 | 285 |
| 1983-05-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1983-05-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-05-04 | 284 | 284 | 280 | 280 | 7,000 | 280 |
| 1983-05-02 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1983-04-30 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1983-04-28 | 280 | 285 | 280 | 285 | 14,000 | 285 |
| 1983-04-27 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 1983-04-26 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1983-04-25 | 282 | 282 | 275 | 275 | 2,000 | 275 |
| 1983-04-23 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1983-04-22 | 282 | 282 | 282 | 282 | 12,000 | 282 |
| 1983-04-21 | 285 | 297 | 282 | 282 | 28,000 | 282 |
| 1983-04-20 | 280 | 289 | 280 | 286 | 10,000 | 286 |
| 1983-04-19 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1983-04-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1983-04-15 | 274 | 275 | 274 | 275 | 14,000 | 275 |
| 1983-04-14 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 1983-04-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1983-04-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1983-04-11 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1983-04-09 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 1983-04-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1983-04-07 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1983-04-06 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 1983-04-05 | 280 | 285 | 279 | 285 | 8,000 | 285 |
| 1983-04-04 | 273 | 278 | 270 | 278 | 10,000 | 278 |
| 1983-04-02 | 260 | 269 | 260 | 269 | 7,000 | 269 |
| 1983-04-01 | 264 | 270 | 260 | 260 | 12,000 | 260 |
| 1983-03-30 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1983-03-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-03-28 | 270 | 270 | 268 | 268 | 7,000 | 268 |
| 1983-03-26 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 1983-03-25 | 284 | 285 | 280 | 283 | 20,000 | 283 |
| 1983-03-24 | 285 | 293 | 285 | 285 | 44,000 | 285 |
| 1983-03-23 | 261 | 294 | 261 | 280 | 45,000 | 280 |
| 1983-03-22 | 253 | 261 | 250 | 261 | 31,000 | 261 |
| 1983-03-18 | 236 | 250 | 231 | 250 | 27,000 | 250 |
| 1983-03-17 | 221 | 230 | 221 | 230 | 7,000 | 230 |
| 1983-03-16 | 225 | 225 | 220 | 220 | 21,000 | 220 |
| 1983-03-15 | 220 | 225 | 220 | 223 | 10,000 | 223 |
| 1983-03-14 | 220 | 220 | 217 | 217 | 12,000 | 217 |
| 1983-03-12 | 217 | 217 | 211 | 211 | 2,000 | 211 |
| 1983-03-11 | 210 | 220 | 210 | 220 | 13,000 | 220 |
| 1983-03-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-03-09 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 1983-03-08 | 220 | 228 | 220 | 228 | 10,000 | 228 |
| 1983-03-07 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1983-03-05 | 235 | 235 | 226 | 234 | 16,000 | 234 |
| 1983-03-04 | 239 | 240 | 236 | 236 | 14,000 | 236 |
| 1983-03-03 | 240 | 240 | 236 | 239 | 14,000 | 239 |
| 1983-03-02 | 240 | 245 | 240 | 240 | 40,000 | 240 |
| 1983-03-01 | 223 | 236 | 220 | 236 | 9,000 | 236 |
| 1983-02-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-02-25 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1983-02-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-02-23 | 201 | 201 | 200 | 200 | 10,000 | 200 |
| 1983-02-22 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1983-02-21 | 201 | 201 | 201 | 201 | 14,000 | 201 |
| 1983-02-17 | 205 | 205 | 202 | 202 | 12,000 | 202 |
| 1983-02-16 | 200 | 205 | 200 | 205 | 24,000 | 205 |
| 1983-02-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-02-14 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 1983-02-12 | 200 | 205 | 200 | 205 | 14,000 | 205 |
| 1983-02-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-02-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-02-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-02-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-02-04 | 200 | 205 | 200 | 205 | 11,000 | 205 |
| 1983-02-03 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1983-02-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-02-01 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 1983-01-31 | 200 | 200 | 198 | 200 | 9,000 | 200 |
| 1983-01-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-01-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-01-27 | 210 | 210 | 202 | 202 | 12,000 | 202 |
| 1983-01-26 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1983-01-25 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1983-01-24 | 203 | 210 | 203 | 210 | 6,000 | 210 |
| 1983-01-22 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 1983-01-19 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1983-01-18 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1983-01-17 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 1983-01-14 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1983-01-13 | 199 | 200 | 199 | 200 | 4,000 | 200 |
| 1983-01-10 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1983-01-08 | 200 | 200 | 195 | 195 | 11,000 | 195 |
| 1983-01-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1983-01-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-01-04 | 200 | 200 | 200 | 200 | 10,000 | 200 |
分割・併合履歴 ： なし
