8118 (株)キング の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1986-12-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1986-12-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1986-12-23 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 1986-12-22 | 340 | 349 | 340 | 345 | 12,000 | 345 |
| 1986-12-19 | 333 | 350 | 331 | 350 | 6,000 | 350 |
| 1986-12-18 | 330 | 333 | 330 | 330 | 5,000 | 330 |
| 1986-12-17 | 334 | 340 | 330 | 330 | 3,000 | 330 |
| 1986-12-16 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1986-12-15 | 340 | 355 | 340 | 350 | 16,000 | 350 |
| 1986-12-12 | 310 | 315 | 310 | 315 | 18,000 | 315 |
| 1986-12-11 | 306 | 310 | 305 | 310 | 12,000 | 310 |
| 1986-12-10 | 306 | 306 | 305 | 306 | 5,000 | 306 |
| 1986-12-09 | 305 | 305 | 305 | 305 | 27,000 | 305 |
| 1986-12-08 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1986-12-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1986-12-05 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 1986-12-04 | 305 | 310 | 305 | 310 | 15,000 | 310 |
| 1986-12-03 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1986-12-02 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1986-12-01 | 308 | 310 | 305 | 310 | 4,000 | 310 |
| 1986-11-28 | 305 | 305 | 300 | 300 | 12,000 | 300 |
| 1986-11-27 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 1986-11-26 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1986-11-25 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 1986-11-21 | 305 | 305 | 301 | 301 | 9,000 | 301 |
| 1986-11-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1986-11-17 | 309 | 309 | 305 | 305 | 3,000 | 305 |
| 1986-11-14 | 301 | 310 | 301 | 310 | 3,000 | 310 |
| 1986-11-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1986-11-11 | 320 | 326 | 320 | 320 | 4,000 | 320 |
| 1986-11-10 | 294 | 309 | 294 | 309 | 3,000 | 309 |
| 1986-11-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1986-11-05 | 286 | 290 | 285 | 286 | 21,000 | 286 |
| 1986-11-04 | 286 | 290 | 286 | 290 | 6,000 | 290 |
| 1986-11-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1986-10-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1986-10-30 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1986-10-29 | 285 | 286 | 285 | 285 | 6,000 | 285 |
| 1986-10-28 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1986-10-27 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 1986-10-25 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1986-10-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1986-10-23 | 280 | 280 | 271 | 275 | 11,000 | 275 |
| 1986-10-22 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 1986-10-21 | 292 | 292 | 291 | 291 | 5,000 | 291 |
| 1986-10-20 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 1986-10-17 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 1986-10-16 | 287 | 290 | 287 | 290 | 5,000 | 290 |
| 1986-10-15 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 1986-10-14 | 295 | 295 | 290 | 290 | 8,000 | 290 |
| 1986-10-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1986-10-09 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1986-10-08 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 1986-10-07 | 296 | 296 | 290 | 295 | 11,000 | 295 |
| 1986-10-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1986-10-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1986-10-03 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1986-10-02 | 300 | 305 | 300 | 300 | 14,000 | 300 |
| 1986-10-01 | 300 | 303 | 300 | 300 | 12,000 | 300 |
| 1986-09-30 | 300 | 301 | 300 | 300 | 12,000 | 300 |
| 1986-09-29 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 1986-09-27 | 300 | 303 | 300 | 300 | 7,000 | 300 |
| 1986-09-26 | 310 | 310 | 290 | 290 | 33,000 | 290 |
| 1986-09-25 | 323 | 326 | 316 | 316 | 28,000 | 316 |
| 1986-09-24 | 323 | 330 | 320 | 330 | 13,000 | 330 |
| 1986-09-22 | 327 | 330 | 320 | 320 | 8,000 | 320 |
| 1986-09-19 | 350 | 350 | 322 | 330 | 20,000 | 330 |
| 1986-09-18 | 350 | 359 | 350 | 359 | 13,000 | 359 |
| 1986-09-17 | 339 | 339 | 316 | 316 | 18,000 | 316 |
| 1986-09-16 | 348 | 350 | 339 | 339 | 7,000 | 339 |
| 1986-09-12 | 327 | 360 | 327 | 360 | 11,000 | 360 |
| 1986-09-11 | 378 | 378 | 360 | 360 | 32,000 | 360 |
| 1986-09-10 | 415 | 415 | 380 | 386 | 214,000 | 386 |
| 1986-09-09 | 345 | 415 | 345 | 415 | 163,000 | 415 |
| 1986-09-08 | 332 | 356 | 332 | 335 | 47,000 | 335 |
| 1986-09-06 | 330 | 332 | 330 | 330 | 60,000 | 330 |
| 1986-09-05 | 326 | 326 | 322 | 322 | 20,000 | 322 |
| 1986-09-04 | 330 | 330 | 330 | 330 | 21,000 | 330 |
| 1986-09-03 | 326 | 326 | 326 | 326 | 10,000 | 326 |
| 1986-09-02 | 330 | 330 | 328 | 328 | 35,000 | 328 |
| 1986-09-01 | 330 | 330 | 330 | 330 | 33,000 | 330 |
| 1986-08-30 | 330 | 330 | 330 | 330 | 16,000 | 330 |
| 1986-08-29 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 1986-08-28 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1986-08-27 | 330 | 330 | 328 | 328 | 7,000 | 328 |
| 1986-08-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-08-25 | 330 | 330 | 326 | 326 | 21,000 | 326 |
| 1986-08-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1986-08-22 | 330 | 330 | 328 | 330 | 9,000 | 330 |
| 1986-08-21 | 330 | 330 | 329 | 329 | 7,000 | 329 |
| 1986-08-20 | 326 | 330 | 326 | 326 | 10,000 | 326 |
| 1986-08-19 | 340 | 342 | 326 | 326 | 28,000 | 326 |
| 1986-08-18 | 338 | 340 | 338 | 340 | 8,000 | 340 |
| 1986-08-15 | 345 | 345 | 338 | 338 | 12,000 | 338 |
| 1986-08-14 | 350 | 351 | 350 | 351 | 15,000 | 351 |
| 1986-08-13 | 348 | 350 | 348 | 350 | 11,000 | 350 |
| 1986-08-12 | 351 | 351 | 348 | 348 | 19,000 | 348 |
| 1986-08-11 | 357 | 357 | 355 | 355 | 19,000 | 355 |
| 1986-08-08 | 359 | 359 | 357 | 357 | 2,000 | 357 |
| 1986-08-07 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1986-08-06 | 357 | 360 | 357 | 360 | 5,000 | 360 |
| 1986-08-05 | 354 | 360 | 354 | 360 | 14,000 | 360 |
| 1986-08-04 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 1986-08-02 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1986-08-01 | 380 | 380 | 370 | 370 | 16,000 | 370 |
| 1986-07-31 | 388 | 388 | 380 | 380 | 12,000 | 380 |
| 1986-07-30 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1986-07-29 | 398 | 398 | 390 | 390 | 5,000 | 390 |
| 1986-07-28 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1986-07-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-07-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1986-07-24 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1986-07-23 | 381 | 381 | 381 | 381 | 11,000 | 381 |
| 1986-07-22 | 381 | 385 | 380 | 380 | 16,000 | 380 |
| 1986-07-21 | 381 | 385 | 381 | 381 | 11,000 | 381 |
| 1986-07-19 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 1986-07-18 | 394 | 394 | 385 | 390 | 18,000 | 390 |
| 1986-07-17 | 395 | 395 | 394 | 394 | 5,000 | 394 |
| 1986-07-16 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1986-07-15 | 399 | 400 | 395 | 399 | 15,000 | 399 |
| 1986-07-14 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1986-07-11 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 1986-07-10 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1986-07-09 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 1986-07-08 | 416 | 420 | 415 | 415 | 13,000 | 415 |
| 1986-07-07 | 416 | 420 | 416 | 420 | 12,000 | 420 |
| 1986-07-05 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 1986-07-04 | 418 | 420 | 415 | 420 | 14,000 | 420 |
| 1986-07-03 | 410 | 415 | 410 | 415 | 11,000 | 415 |
| 1986-07-02 | 405 | 409 | 405 | 409 | 19,000 | 409 |
| 1986-07-01 | 412 | 412 | 406 | 406 | 17,000 | 406 |
| 1986-06-30 | 416 | 417 | 414 | 414 | 19,000 | 414 |
| 1986-06-28 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1986-06-27 | 417 | 417 | 410 | 410 | 13,000 | 410 |
| 1986-06-26 | 415 | 415 | 410 | 415 | 6,000 | 415 |
| 1986-06-25 | 415 | 415 | 414 | 414 | 6,000 | 414 |
| 1986-06-24 | 422 | 422 | 415 | 415 | 23,000 | 415 |
| 1986-06-23 | 422 | 423 | 419 | 420 | 28,000 | 420 |
| 1986-06-21 | 422 | 425 | 420 | 423 | 23,000 | 423 |
| 1986-06-20 | 425 | 425 | 422 | 422 | 10,000 | 422 |
| 1986-06-19 | 427 | 429 | 420 | 425 | 28,000 | 425 |
| 1986-06-18 | 429 | 429 | 422 | 425 | 23,000 | 425 |
| 1986-06-17 | 430 | 430 | 429 | 429 | 17,000 | 429 |
| 1986-06-16 | 440 | 440 | 430 | 430 | 64,000 | 430 |
| 1986-06-13 | 422 | 440 | 422 | 438 | 58,000 | 438 |
| 1986-06-12 | 430 | 430 | 416 | 420 | 32,000 | 420 |
| 1986-06-11 | 430 | 430 | 426 | 426 | 26,000 | 426 |
| 1986-06-10 | 420 | 425 | 420 | 425 | 15,000 | 425 |
| 1986-06-09 | 420 | 425 | 420 | 425 | 9,000 | 425 |
| 1986-06-07 | 429 | 429 | 428 | 429 | 6,000 | 429 |
| 1986-06-06 | 430 | 430 | 420 | 425 | 20,000 | 425 |
| 1986-06-05 | 430 | 433 | 430 | 430 | 12,000 | 430 |
| 1986-06-04 | 435 | 435 | 435 | 435 | 22,000 | 435 |
| 1986-06-03 | 435 | 435 | 430 | 435 | 59,000 | 435 |
| 1986-06-02 | 431 | 435 | 420 | 432 | 42,000 | 432 |
| 1986-05-31 | 430 | 430 | 430 | 430 | 20,000 | 430 |
| 1986-05-30 | 430 | 435 | 425 | 425 | 34,000 | 425 |
| 1986-05-29 | 425 | 430 | 425 | 428 | 24,000 | 428 |
| 1986-05-28 | 435 | 439 | 425 | 425 | 54,000 | 425 |
| 1986-05-27 | 422 | 440 | 422 | 435 | 103,000 | 435 |
| 1986-05-26 | 415 | 420 | 415 | 417 | 65,000 | 417 |
| 1986-05-24 | 417 | 417 | 413 | 415 | 19,000 | 415 |
| 1986-05-23 | 410 | 410 | 406 | 406 | 22,000 | 406 |
| 1986-05-22 | 405 | 406 | 400 | 403 | 52,000 | 403 |
| 1986-05-21 | 415 | 415 | 410 | 410 | 22,000 | 410 |
| 1986-05-20 | 412 | 413 | 411 | 413 | 13,000 | 413 |
| 1986-05-19 | 412 | 412 | 410 | 410 | 40,000 | 410 |
| 1986-05-17 | 420 | 420 | 416 | 420 | 13,000 | 420 |
| 1986-05-16 | 420 | 420 | 416 | 416 | 10,000 | 416 |
| 1986-05-15 | 420 | 420 | 415 | 415 | 25,000 | 415 |
| 1986-05-14 | 420 | 420 | 410 | 415 | 24,000 | 415 |
| 1986-05-13 | 425 | 428 | 420 | 420 | 47,000 | 420 |
| 1986-05-12 | 429 | 429 | 421 | 421 | 16,000 | 421 |
| 1986-05-09 | 410 | 430 | 410 | 427 | 30,000 | 427 |
| 1986-05-08 | 404 | 406 | 404 | 406 | 18,000 | 406 |
| 1986-05-07 | 403 | 405 | 403 | 403 | 13,000 | 403 |
| 1986-05-06 | 403 | 405 | 402 | 403 | 6,000 | 403 |
| 1986-05-02 | 402 | 402 | 402 | 402 | 7,000 | 402 |
| 1986-05-01 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1986-04-30 | 403 | 403 | 401 | 401 | 24,000 | 401 |
| 1986-04-28 | 400 | 403 | 400 | 403 | 6,000 | 403 |
| 1986-04-26 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 1986-04-25 | 405 | 405 | 401 | 402 | 8,000 | 402 |
| 1986-04-24 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 1986-04-23 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1986-04-22 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1986-04-19 | 405 | 405 | 400 | 405 | 4,000 | 405 |
| 1986-04-18 | 407 | 407 | 400 | 400 | 10,000 | 400 |
| 1986-04-17 | 410 | 410 | 405 | 410 | 16,000 | 410 |
| 1986-04-16 | 405 | 410 | 401 | 410 | 16,000 | 410 |
| 1986-04-15 | 410 | 410 | 405 | 405 | 8,000 | 405 |
| 1986-04-14 | 410 | 410 | 409 | 409 | 8,000 | 409 |
| 1986-04-11 | 405 | 410 | 405 | 409 | 18,000 | 409 |
| 1986-04-10 | 389 | 400 | 389 | 400 | 22,000 | 400 |
| 1986-04-09 | 400 | 400 | 398 | 398 | 22,000 | 398 |
| 1986-04-08 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 1986-04-07 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1986-04-05 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 1986-04-04 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1986-04-03 | 396 | 396 | 394 | 395 | 5,000 | 395 |
| 1986-04-02 | 395 | 395 | 394 | 394 | 18,000 | 394 |
| 1986-04-01 | 392 | 396 | 392 | 396 | 3,000 | 396 |
| 1986-03-31 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1986-03-29 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1986-03-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1986-03-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1986-03-24 | 390 | 400 | 390 | 395 | 9,000 | 395 |
| 1986-03-22 | 395 | 396 | 395 | 395 | 13,000 | 395 |
| 1986-03-20 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 1986-03-19 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1986-03-18 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 1986-03-17 | 406 | 406 | 395 | 395 | 9,000 | 395 |
| 1986-03-15 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 1986-03-14 | 400 | 410 | 396 | 410 | 5,000 | 410 |
| 1986-03-13 | 396 | 400 | 396 | 396 | 16,000 | 396 |
| 1986-03-12 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1986-03-11 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 1986-03-10 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1986-03-07 | 415 | 420 | 415 | 416 | 8,000 | 416 |
| 1986-03-06 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1986-03-05 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1986-03-04 | 410 | 415 | 410 | 415 | 9,000 | 415 |
| 1986-03-03 | 433 | 433 | 429 | 430 | 7,000 | 430 |
| 1986-03-01 | 430 | 440 | 430 | 431 | 18,000 | 431 |
| 1986-02-28 | 420 | 430 | 420 | 430 | 22,000 | 430 |
| 1986-02-27 | 410 | 430 | 410 | 420 | 39,000 | 420 |
| 1986-02-26 | 400 | 410 | 395 | 410 | 17,000 | 410 |
| 1986-02-25 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1986-02-24 | 396 | 400 | 390 | 395 | 22,000 | 395 |
| 1986-02-22 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 1986-02-21 | 394 | 396 | 394 | 396 | 24,000 | 396 |
| 1986-02-20 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 1986-02-19 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 1986-02-17 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 1986-02-15 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1986-02-14 | 390 | 391 | 390 | 391 | 15,000 | 391 |
| 1986-02-13 | 400 | 403 | 390 | 390 | 19,000 | 390 |
| 1986-02-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1986-02-10 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 1986-02-07 | 390 | 390 | 380 | 380 | 21,000 | 380 |
| 1986-02-06 | 385 | 385 | 383 | 383 | 11,000 | 383 |
| 1986-02-05 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1986-02-04 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1986-02-03 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1986-01-31 | 387 | 390 | 385 | 390 | 15,000 | 390 |
| 1986-01-30 | 390 | 390 | 385 | 386 | 3,000 | 386 |
| 1986-01-29 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1986-01-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1986-01-27 | 394 | 394 | 385 | 385 | 11,000 | 385 |
| 1986-01-24 | 386 | 390 | 386 | 390 | 11,000 | 390 |
| 1986-01-23 | 395 | 398 | 391 | 391 | 9,000 | 391 |
| 1986-01-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1986-01-21 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1986-01-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1986-01-17 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 1986-01-14 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1986-01-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1986-01-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-01-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-01-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
分割・併合履歴 ： なし
