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
