8118 (株)キングの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	380	380	380	380	3,000	380
1985-12-26	385	385	385	385	2,000	385
1985-12-25	388	390	388	390	2,000	390
1985-12-24	395	395	390	390	4,000	390
1985-12-23	397	397	390	390	11,000	390
1985-12-21	396	396	393	393	3,000	393
1985-12-20	396	397	396	397	4,000	397
1985-12-19	400	400	400	400	4,000	400
1985-12-18	395	396	390	391	11,000	391
1985-12-17	410	410	408	410	13,000	410
1985-12-16	410	411	410	410	4,000	410
1985-12-13	411	411	411	411	1,000	411
1985-12-12	413	413	413	413	2,000	413
1985-12-11	395	395	395	395	2,000	395
1985-12-10	395	395	395	395	9,000	395
1985-12-09	398	398	398	398	1,000	398
1985-12-07	399	399	399	399	2,000	399
1985-12-06	419	419	410	410	5,000	410
1985-12-05	423	423	423	423	8,000	423
1985-12-04	400	400	400	400	4,000	400
1985-12-03	403	403	400	400	4,000	400
1985-12-02	400	400	396	398	8,000	398
1985-11-30	396	396	395	395	12,000	395
1985-11-29	396	396	396	396	1,000	396
1985-11-28	395	396	394	396	3,000	396
1985-11-27	395	398	395	395	5,000	395
1985-11-25	395	395	395	395	3,000	395
1985-11-22	403	403	390	391	26,000	391
1985-11-21	401	403	401	403	5,000	403
1985-11-20	404	404	403	403	2,000	403
1985-11-19	401	403	401	403	4,000	403
1985-11-18	399	407	399	407	3,000	407
1985-11-16	396	400	396	400	2,000	400
1985-11-15	395	395	395	395	1,000	395
1985-11-14	412	412	395	395	4,000	395
1985-11-13	400	400	395	400	14,000	400
1985-11-12	399	399	397	397	2,000	397
1985-11-11	395	395	395	395	1,000	395
1985-11-08	397	397	395	397	7,000	397
1985-11-07	405	405	400	400	4,000	400
1985-11-06	403	403	395	395	16,000	395
1985-11-05	405	405	400	400	6,000	400
1985-11-02	407	407	407	407	2,000	407
1985-10-31	407	407	407	407	1,000	407
1985-10-30	420	420	407	407	7,000	407
1985-10-29	412	420	412	420	3,000	420
1985-10-28	415	420	411	412	11,000	412
1985-10-26	420	420	410	410	8,000	410
1985-10-25	410	422	405	417	29,000	417
1985-10-24	431	431	415	415	26,000	415
1985-10-23	461	461	435	435	39,000	435
1985-10-22	449	460	425	460	119,000	460
1985-10-21	429	450	420	450	67,000	450
1985-10-19	430	430	416	416	10,000	416
1985-10-18	410	430	405	430	31,000	430
1985-10-17	421	421	415	415	11,000	415
1985-10-16	427	427	420	425	43,000	425
1985-10-15	391	430	391	430	30,000	430
1985-10-14	390	396	390	391	11,000	391
1985-10-11	373	390	373	390	11,000	390
1985-10-09	370	375	365	365	9,000	365
1985-10-05	365	365	365	365	7,000	365
1985-10-04	387	390	387	390	6,000	390
1985-10-03	390	390	380	380	5,000	380
1985-10-02	390	390	390	390	10,000	390
1985-10-01	386	390	386	390	10,000	390
1985-09-30	377	377	377	377	3,000	377
1985-09-27	390	390	390	390	2,000	390
1985-09-26	400	400	390	390	5,000	390
1985-09-25	373	390	373	390	9,000	390
1985-09-24	390	393	390	390	5,000	390
1985-09-20	392	392	390	390	9,000	390
1985-09-19	390	391	390	391	3,000	391
1985-09-18	390	390	390	390	1,000	390
1985-09-17	385	385	385	385	1,000	385
1985-09-13	385	385	385	385	2,000	385
1985-09-12	375	376	375	376	2,000	376
1985-09-11	375	375	375	375	1,000	375
1985-09-10	375	375	375	375	4,000	375
1985-09-09	376	376	376	376	1,000	376
1985-09-04	390	390	390	390	1,000	390
1985-09-03	375	375	375	375	1,000	375
1985-09-02	375	375	375	375	2,000	375
1985-08-31	375	376	375	376	5,000	376
1985-08-30	380	380	375	375	3,000	375
1985-08-29	380	380	380	380	8,000	380
1985-08-28	390	390	385	385	4,000	385
1985-08-27	390	390	390	390	2,000	390
1985-08-26	398	398	398	398	2,000	398
1985-08-24	400	400	400	400	3,000	400
1985-08-23	400	400	397	397	7,000	397
1985-08-22	400	400	400	400	6,000	400
1985-08-21	389	390	389	390	2,000	390
1985-08-20	385	385	385	385	1,000	385
1985-08-19	385	385	385	385	2,000	385
1985-08-16	380	380	380	380	2,000	380
1985-08-13	380	380	380	380	5,000	380
1985-08-12	387	387	387	387	2,000	387
1985-08-09	400	400	400	400	3,000	400
1985-08-08	385	390	380	390	11,000	390
1985-08-07	390	390	385	385	3,000	385
1985-08-06	398	398	390	390	3,000	390
1985-08-05	400	400	400	400	5,000	400
1985-08-03	400	400	400	400	7,000	400
1985-08-02	383	400	383	400	6,000	400
1985-08-01	385	385	380	382	21,000	382
1985-07-31	400	400	390	390	8,000	390
1985-07-30	402	402	396	400	5,000	400
1985-07-29	400	401	400	400	4,000	400
1985-07-27	400	400	400	400	1,000	400
1985-07-26	405	405	395	395	3,000	395
1985-07-25	400	410	400	410	12,000	410
1985-07-24	418	418	400	400	10,000	400
1985-07-23	417	418	415	418	13,000	418
1985-07-22	411	417	411	417	16,000	417
1985-07-20	405	417	405	417	22,000	417
1985-07-19	408	408	400	400	11,000	400
1985-07-18	400	404	400	404	8,000	404
1985-07-17	390	395	390	395	7,000	395
1985-07-16	395	395	390	390	10,000	390
1985-07-15	390	395	390	395	14,000	395
1985-07-12	400	400	395	395	7,000	395
1985-07-11	393	395	391	392	25,000	392
1985-07-10	391	391	391	391	7,000	391
1985-07-09	410	410	390	390	23,000	390
1985-07-06	404	415	404	415	10,000	415
1985-07-05	421	421	417	417	5,000	417
1985-07-04	421	421	421	421	4,000	421
1985-07-03	421	421	420	421	5,000	421
1985-07-02	422	422	421	421	4,000	421
1985-07-01	435	435	422	422	6,000	422
1985-06-29	440	440	432	432	30,000	432
1985-06-28	432	440	432	440	18,000	440
1985-06-27	425	425	420	420	18,000	420
1985-06-26	400	412	400	412	6,000	412
1985-06-25	397	400	390	396	20,000	396
1985-06-24	408	408	400	400	4,000	400
1985-06-22	421	421	410	415	12,000	415
1985-06-21	444	444	423	423	9,000	423
1985-06-20	445	448	438	444	29,000	444
1985-06-19	440	450	440	445	15,000	445
1985-06-18	445	460	440	440	86,000	440
1985-06-17	448	449	440	449	19,000	449
1985-06-15	440	450	440	445	26,000	445
1985-06-14	454	465	442	442	128,000	442
1985-06-13	430	454	425	452	156,000	452
1985-06-12	415	425	415	425	52,000	425
1985-06-11	410	415	401	415	32,000	415
1985-06-10	415	415	415	415	5,000	415
1985-06-07	413	415	413	415	11,000	415
1985-06-06	400	405	399	405	19,000	405
1985-06-05	395	396	390	395	20,000	395
1985-06-04	400	400	400	400	8,000	400
1985-06-03	415	415	400	400	12,000	400
1985-06-01	410	410	410	410	10,000	410
1985-05-31	401	410	395	410	11,000	410
1985-05-30	415	415	402	402	16,000	402
1985-05-29	400	420	400	415	23,000	415
1985-05-28	410	419	405	405	29,000	405
1985-05-27	413	413	410	410	16,000	410
1985-05-25	411	413	411	411	23,000	411
1985-05-24	417	418	411	411	33,000	411
1985-05-23	419	420	410	417	34,000	417
1985-05-22	421	421	412	412	88,000	412
1985-05-21	390	435	390	425	300,000	425
1985-05-20	380	390	380	390	75,000	390
1985-05-18	375	375	365	375	16,000	375
1985-05-17	380	380	369	369	65,000	369
1985-05-16	380	380	364	364	33,000	364
1985-05-15	375	390	370	380	228,000	380
1985-05-14	340	366	333	366	106,000	366
1985-05-13	327	340	325	340	14,000	340
1985-05-10	328	328	325	325	10,000	325
1985-05-09	328	328	328	328	1,000	328
1985-05-08	330	330	325	325	5,000	325
1985-05-07	325	325	325	325	2,000	325
1985-05-04	325	325	325	325	2,000	325
1985-04-27	325	325	325	325	2,000	325
1985-04-26	320	320	320	320	1,000	320
1985-04-25	324	324	320	320	4,000	320
1985-04-23	326	326	325	325	3,000	325
1985-04-22	320	320	320	320	3,000	320
1985-04-19	320	320	320	320	3,000	320
1985-04-18	325	325	321	321	5,000	321
1985-04-17	325	325	325	325	3,000	325
1985-04-16	328	328	325	325	6,000	325
1985-04-15	325	330	321	330	4,000	330
1985-04-12	330	330	330	330	2,000	330
1985-04-11	330	335	325	325	20,000	325
1985-04-10	343	343	333	340	20,000	340
1985-04-09	327	330	327	330	32,000	330
1985-04-08	326	326	325	326	12,000	326
1985-04-06	326	326	326	326	1,000	326
1985-04-05	327	327	327	327	3,000	327
1985-04-04	330	330	329	329	4,000	329
1985-04-03	322	330	321	330	7,000	330
1985-04-02	322	322	322	322	3,000	322
1985-04-01	330	330	320	320	7,000	320
1985-03-30	331	331	326	326	3,000	326
1985-03-29	320	330	320	330	17,000	330
1985-03-28	319	320	319	320	7,000	320
1985-03-27	320	320	320	320	8,000	320
1985-03-26	320	320	320	320	7,000	320
1985-03-25	320	320	315	320	14,000	320
1985-03-23	320	320	320	320	2,000	320
1985-03-22	320	320	320	320	3,000	320
1985-03-20	320	320	320	320	10,000	320
1985-03-19	320	320	320	320	2,000	320
1985-03-18	313	320	311	315	7,000	315
1985-03-16	315	315	311	311	3,000	311
1985-03-15	320	320	315	315	6,000	315
1985-03-14	315	320	315	320	6,000	320
1985-03-13	315	320	311	320	8,000	320
1985-03-12	318	318	315	315	12,000	315
1985-03-11	315	315	315	315	4,000	315
1985-03-08	315	315	315	315	1,000	315
1985-03-07	315	315	310	310	5,000	310
1985-03-06	316	320	315	315	7,000	315
1985-03-05	315	315	315	315	1,000	315
1985-03-04	320	320	320	320	3,000	320
1985-03-02	320	320	320	320	7,000	320
1985-03-01	320	320	320	320	5,000	320
1985-02-28	319	320	315	315	10,000	315
1985-02-27	320	320	320	320	15,000	320
1985-02-26	325	325	325	325	2,000	325
1985-02-25	325	325	325	325	1,000	325
1985-02-23	325	325	325	325	18,000	325
1985-02-22	315	320	315	315	8,000	315
1985-02-21	320	320	320	320	3,000	320
1985-02-20	319	320	319	320	2,000	320
1985-02-19	320	320	320	320	5,000	320
1985-02-18	311	320	310	320	7,000	320
1985-02-15	311	320	311	311	10,000	311
1985-02-14	310	310	310	310	1,000	310
1985-02-13	320	320	310	310	9,000	310
1985-02-12	313	320	311	320	4,000	320
1985-02-08	320	320	320	320	1,000	320
1985-02-07	325	325	320	320	2,000	320
1985-02-06	325	325	320	320	3,000	320
1985-02-05	320	325	320	325	2,000	325
1985-02-04	325	325	325	325	2,000	325
1985-02-02	323	323	320	320	7,000	320
1985-01-31	308	320	308	320	7,000	320
1985-01-30	310	310	310	310	3,000	310
1985-01-29	322	322	320	320	5,000	320
1985-01-28	322	322	322	322	1,000	322
1985-01-26	321	321	321	321	2,000	321
1985-01-25	330	330	329	329	9,000	329
1985-01-23	320	320	320	320	2,000	320
1985-01-22	340	340	340	340	2,000	340
1985-01-21	340	340	334	340	18,000	340
1985-01-19	340	344	340	340	10,000	340
1985-01-18	330	340	330	340	26,000	340
1985-01-17	320	330	318	330	36,000	330
1985-01-16	318	320	318	320	27,000	320
1985-01-14	316	316	315	315	2,000	315
1985-01-11	310	310	310	310	3,000	310
1985-01-10	310	310	310	310	4,000	310
1985-01-09	310	310	310	310	3,000	310
1985-01-08	315	318	315	315	6,000	315
1985-01-07	324	324	315	315	6,000	315
1985-01-04	310	310	310	310	1,000	310

分割・併合履歴：なし

8118 (株)キング の時系列データ [1985年度]

8118 (株)キングの時系列データ [1985年度]