8118 (株)キング の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1984-12-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1984-12-26 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1984-12-25 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 1984-12-24 | 320 | 325 | 320 | 320 | 21,000 | 320 |
| 1984-12-22 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1984-12-21 | 310 | 318 | 310 | 317 | 8,000 | 317 |
| 1984-12-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1984-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-12-18 | 300 | 300 | 298 | 300 | 18,000 | 300 |
| 1984-12-17 | 300 | 300 | 298 | 298 | 20,000 | 298 |
| 1984-12-15 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1984-12-14 | 298 | 298 | 295 | 298 | 7,000 | 298 |
| 1984-12-12 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 1984-12-11 | 300 | 300 | 298 | 298 | 10,000 | 298 |
| 1984-12-10 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 1984-12-07 | 300 | 300 | 300 | 300 | 18,000 | 300 |
| 1984-12-05 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1984-12-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1984-12-03 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1984-12-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-11-30 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1984-11-29 | 295 | 300 | 295 | 300 | 12,000 | 300 |
| 1984-11-28 | 288 | 295 | 288 | 295 | 5,000 | 295 |
| 1984-11-27 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 1984-11-26 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-11-24 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1984-11-22 | 287 | 289 | 287 | 289 | 3,000 | 289 |
| 1984-11-21 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 1984-11-20 | 285 | 287 | 285 | 287 | 3,000 | 287 |
| 1984-11-19 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 1984-11-17 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 1984-11-16 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1984-11-15 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 1984-11-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-11-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-11-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-11-09 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-11-08 | 294 | 294 | 290 | 290 | 6,000 | 290 |
| 1984-11-07 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 1984-11-06 | 291 | 293 | 291 | 293 | 2,000 | 293 |
| 1984-11-05 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1984-11-02 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1984-11-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-10-31 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 1984-10-30 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 1984-10-29 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1984-10-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-10-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-10-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-10-24 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1984-10-22 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1984-10-20 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 1984-10-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-10-17 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1984-10-16 | 296 | 297 | 296 | 297 | 3,000 | 297 |
| 1984-10-15 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 1984-10-12 | 297 | 300 | 297 | 297 | 11,000 | 297 |
| 1984-10-11 | 295 | 296 | 295 | 296 | 10,000 | 296 |
| 1984-10-09 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1984-10-08 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1984-10-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1984-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-10-03 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1984-10-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1984-10-01 | 305 | 305 | 300 | 300 | 22,000 | 300 |
| 1984-09-29 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1984-09-28 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1984-09-27 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 1984-09-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1984-09-25 | 320 | 320 | 320 | 320 | 21,000 | 320 |
| 1984-09-21 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 1984-09-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1984-09-18 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1984-09-17 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 1984-09-14 | 310 | 310 | 306 | 306 | 3,000 | 306 |
| 1984-09-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-09-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1984-09-07 | 307 | 320 | 307 | 320 | 4,000 | 320 |
| 1984-09-06 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1984-09-05 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 1984-09-04 | 306 | 309 | 306 | 306 | 4,000 | 306 |
| 1984-09-03 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1984-08-31 | 306 | 320 | 306 | 320 | 4,000 | 320 |
| 1984-08-30 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1984-08-29 | 307 | 307 | 305 | 306 | 5,000 | 306 |
| 1984-08-28 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 1984-08-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1984-08-25 | 315 | 320 | 310 | 320 | 6,000 | 320 |
| 1984-08-24 | 305 | 320 | 305 | 320 | 10,000 | 320 |
| 1984-08-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1984-08-20 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1984-08-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1984-08-17 | 317 | 320 | 317 | 320 | 4,000 | 320 |
| 1984-08-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1984-08-15 | 299 | 317 | 299 | 317 | 4,000 | 317 |
| 1984-08-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1984-08-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1984-08-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1984-08-07 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1984-08-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1984-08-04 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1984-08-03 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1984-08-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-07-31 | 303 | 303 | 302 | 302 | 5,000 | 302 |
| 1984-07-30 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 1984-07-28 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1984-07-27 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 1984-07-26 | 301 | 310 | 298 | 298 | 8,000 | 298 |
| 1984-07-25 | 328 | 330 | 310 | 310 | 10,000 | 310 |
| 1984-07-24 | 330 | 333 | 330 | 330 | 16,000 | 330 |
| 1984-07-23 | 337 | 337 | 335 | 335 | 9,000 | 335 |
| 1984-07-21 | 340 | 343 | 337 | 340 | 12,000 | 340 |
| 1984-07-20 | 344 | 350 | 340 | 344 | 23,000 | 344 |
| 1984-07-19 | 330 | 350 | 329 | 350 | 98,000 | 350 |
| 1984-07-18 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1984-07-16 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 1984-07-11 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1984-07-10 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1984-07-09 | 312 | 320 | 312 | 320 | 3,000 | 320 |
| 1984-07-06 | 324 | 330 | 324 | 330 | 11,000 | 330 |
| 1984-07-05 | 292 | 325 | 292 | 325 | 13,000 | 325 |
| 1984-07-04 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1984-07-03 | 315 | 317 | 310 | 315 | 10,000 | 315 |
| 1984-07-02 | 326 | 326 | 325 | 325 | 9,000 | 325 |
| 1984-06-30 | 330 | 330 | 323 | 328 | 10,000 | 328 |
| 1984-06-29 | 330 | 330 | 325 | 330 | 7,000 | 330 |
| 1984-06-28 | 327 | 330 | 327 | 330 | 22,000 | 330 |
| 1984-06-26 | 326 | 330 | 325 | 330 | 12,000 | 330 |
| 1984-06-25 | 325 | 330 | 325 | 329 | 6,000 | 329 |
| 1984-06-23 | 324 | 325 | 324 | 325 | 7,000 | 325 |
| 1984-06-22 | 330 | 331 | 330 | 330 | 22,000 | 330 |
| 1984-06-21 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 1984-06-20 | 303 | 303 | 303 | 303 | 20,000 | 303 |
| 1984-06-18 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 1984-06-16 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1984-06-15 | 290 | 292 | 290 | 290 | 14,000 | 290 |
| 1984-06-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1984-06-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-06-07 | 288 | 290 | 288 | 290 | 5,000 | 290 |
| 1984-06-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1984-06-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1984-06-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1984-06-01 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 1984-05-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-05-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-05-26 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 1984-05-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1984-05-23 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1984-05-22 | 295 | 300 | 295 | 295 | 6,000 | 295 |
| 1984-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-05-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-05-18 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1984-05-17 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 1984-05-16 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1984-05-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1984-05-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-05-11 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 1984-05-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1984-05-08 | 315 | 330 | 315 | 330 | 3,000 | 330 |
| 1984-05-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1984-05-04 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1984-05-02 | 329 | 329 | 325 | 325 | 7,000 | 325 |
| 1984-05-01 | 329 | 330 | 328 | 328 | 22,000 | 328 |
| 1984-04-28 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 1984-04-27 | 328 | 330 | 328 | 330 | 8,000 | 330 |
| 1984-04-26 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1984-04-25 | 329 | 329 | 328 | 328 | 11,000 | 328 |
| 1984-04-24 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 1984-04-23 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 1984-04-21 | 329 | 329 | 328 | 328 | 12,000 | 328 |
| 1984-04-20 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1984-04-19 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1984-04-18 | 329 | 329 | 328 | 329 | 19,000 | 329 |
| 1984-04-17 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 1984-04-16 | 330 | 330 | 328 | 328 | 18,000 | 328 |
| 1984-04-13 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 1984-04-12 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 1984-04-11 | 330 | 330 | 329 | 329 | 3,000 | 329 |
| 1984-04-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1984-04-09 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 1984-04-06 | 333 | 333 | 329 | 329 | 10,000 | 329 |
| 1984-04-05 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1984-04-04 | 330 | 330 | 329 | 329 | 14,000 | 329 |
| 1984-04-03 | 330 | 333 | 330 | 333 | 3,000 | 333 |
| 1984-04-02 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1984-03-31 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 1984-03-30 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1984-03-29 | 350 | 350 | 336 | 336 | 20,000 | 336 |
| 1984-03-28 | 355 | 356 | 350 | 350 | 39,000 | 350 |
| 1984-03-27 | 358 | 362 | 350 | 350 | 36,000 | 350 |
| 1984-03-26 | 340 | 355 | 338 | 355 | 33,000 | 355 |
| 1984-03-24 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 1984-03-23 | 325 | 326 | 325 | 326 | 15,000 | 326 |
| 1984-03-22 | 315 | 325 | 315 | 325 | 24,000 | 325 |
| 1984-03-21 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 1984-03-19 | 305 | 315 | 305 | 315 | 22,000 | 315 |
| 1984-03-17 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1984-03-16 | 315 | 320 | 315 | 315 | 19,000 | 315 |
| 1984-03-15 | 320 | 320 | 319 | 320 | 33,000 | 320 |
| 1984-03-14 | 315 | 320 | 315 | 320 | 54,000 | 320 |
| 1984-03-13 | 310 | 320 | 309 | 320 | 45,000 | 320 |
| 1984-03-12 | 310 | 312 | 309 | 312 | 16,000 | 312 |
| 1984-03-09 | 300 | 310 | 300 | 310 | 27,000 | 310 |
| 1984-03-08 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1984-03-07 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1984-03-06 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1984-03-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1984-03-01 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1984-02-29 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1984-02-28 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 1984-02-27 | 310 | 310 | 300 | 310 | 18,000 | 310 |
| 1984-02-25 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 1984-02-24 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1984-02-23 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1984-02-22 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1984-02-21 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 1984-02-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-02-15 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1984-02-14 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1984-02-13 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1984-02-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1984-02-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1984-02-08 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 1984-02-07 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1984-02-06 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1984-02-04 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1984-02-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1984-02-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-02-01 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 1984-01-30 | 300 | 302 | 300 | 302 | 8,000 | 302 |
| 1984-01-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1984-01-27 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1984-01-26 | 330 | 330 | 320 | 325 | 60,000 | 325 |
| 1984-01-25 | 308 | 325 | 308 | 325 | 30,000 | 325 |
| 1984-01-24 | 305 | 310 | 305 | 310 | 11,000 | 310 |
| 1984-01-23 | 310 | 315 | 305 | 305 | 40,000 | 305 |
| 1984-01-21 | 300 | 310 | 300 | 310 | 22,000 | 310 |
| 1984-01-20 | 290 | 299 | 290 | 299 | 11,000 | 299 |
| 1984-01-19 | 299 | 299 | 290 | 290 | 22,000 | 290 |
| 1984-01-18 | 275 | 295 | 275 | 295 | 12,000 | 295 |
| 1984-01-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1984-01-13 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 1984-01-12 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1984-01-11 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-01-10 | 296 | 298 | 295 | 295 | 17,000 | 295 |
| 1984-01-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1984-01-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1984-01-06 | 296 | 298 | 296 | 298 | 18,000 | 298 |
| 1984-01-05 | 295 | 298 | 295 | 298 | 26,000 | 298 |
| 1984-01-04 | 298 | 298 | 298 | 298 | 2,000 | 298 |
分割・併合履歴 ： なし
