8118 (株)キング の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 570 | 570 | 569 | 570 | 4,000 | 570 |
| 1987-12-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1987-12-25 | 585 | 585 | 583 | 583 | 5,000 | 583 |
| 1987-12-24 | 595 | 595 | 589 | 589 | 12,000 | 589 |
| 1987-12-23 | 590 | 590 | 570 | 570 | 7,000 | 570 |
| 1987-12-22 | 580 | 581 | 580 | 581 | 15,000 | 581 |
| 1987-12-21 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1987-12-18 | 600 | 600 | 590 | 599 | 45,000 | 599 |
| 1987-12-17 | 600 | 600 | 595 | 600 | 17,000 | 600 |
| 1987-12-16 | 590 | 600 | 590 | 600 | 35,000 | 600 |
| 1987-12-15 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1987-12-14 | 592 | 593 | 576 | 580 | 8,000 | 580 |
| 1987-12-11 | 585 | 593 | 585 | 593 | 15,000 | 593 |
| 1987-12-10 | 595 | 600 | 590 | 595 | 36,000 | 595 |
| 1987-12-09 | 580 | 595 | 575 | 595 | 12,000 | 595 |
| 1987-12-08 | 565 | 565 | 550 | 550 | 4,000 | 550 |
| 1987-12-07 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1987-12-05 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 1987-12-04 | 571 | 575 | 571 | 575 | 2,000 | 575 |
| 1987-12-03 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1987-12-02 | 571 | 582 | 571 | 580 | 10,000 | 580 |
| 1987-12-01 | 585 | 585 | 580 | 580 | 11,000 | 580 |
| 1987-11-30 | 600 | 610 | 585 | 585 | 29,000 | 585 |
| 1987-11-28 | 578 | 600 | 578 | 580 | 36,000 | 580 |
| 1987-11-27 | 580 | 580 | 565 | 578 | 17,000 | 578 |
| 1987-11-26 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1987-11-25 | 535 | 550 | 535 | 550 | 8,000 | 550 |
| 1987-11-24 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1987-11-20 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 1987-11-19 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1987-11-18 | 520 | 550 | 520 | 530 | 17,000 | 530 |
| 1987-11-17 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1987-11-16 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1987-11-13 | 500 | 510 | 500 | 505 | 8,000 | 505 |
| 1987-11-12 | 510 | 510 | 495 | 495 | 6,000 | 495 |
| 1987-11-11 | 505 | 505 | 485 | 485 | 21,000 | 485 |
| 1987-11-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1987-11-09 | 509 | 515 | 505 | 510 | 24,000 | 510 |
| 1987-11-07 | 505 | 505 | 505 | 505 | 12,000 | 505 |
| 1987-11-06 | 510 | 515 | 505 | 515 | 24,000 | 515 |
| 1987-11-05 | 515 | 515 | 505 | 505 | 21,000 | 505 |
| 1987-11-04 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1987-11-02 | 550 | 550 | 520 | 525 | 80,000 | 525 |
| 1987-10-31 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 1987-10-30 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 1987-10-29 | 530 | 530 | 510 | 510 | 7,000 | 510 |
| 1987-10-28 | 540 | 540 | 530 | 530 | 18,000 | 530 |
| 1987-10-27 | 510 | 510 | 500 | 500 | 19,000 | 500 |
| 1987-10-26 | 565 | 565 | 550 | 550 | 20,000 | 550 |
| 1987-10-24 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 1987-10-23 | 600 | 600 | 590 | 591 | 11,000 | 591 |
| 1987-10-22 | 610 | 615 | 600 | 600 | 26,000 | 600 |
| 1987-10-21 | 591 | 600 | 590 | 600 | 40,000 | 600 |
| 1987-10-19 | 645 | 645 | 610 | 610 | 52,000 | 610 |
| 1987-10-16 | 645 | 650 | 640 | 640 | 41,000 | 640 |
| 1987-10-15 | 630 | 650 | 630 | 645 | 26,000 | 645 |
| 1987-10-14 | 640 | 640 | 615 | 615 | 30,000 | 615 |
| 1987-10-13 | 640 | 645 | 640 | 640 | 25,000 | 640 |
| 1987-10-12 | 636 | 650 | 630 | 650 | 90,000 | 650 |
| 1987-10-09 | 650 | 650 | 629 | 629 | 54,000 | 629 |
| 1987-10-08 | 600 | 650 | 595 | 650 | 103,000 | 650 |
| 1987-10-07 | 581 | 596 | 581 | 593 | 37,000 | 593 |
| 1987-10-06 | 585 | 587 | 581 | 581 | 23,000 | 581 |
| 1987-10-05 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 1987-10-03 | 596 | 596 | 590 | 590 | 18,000 | 590 |
| 1987-10-02 | 605 | 610 | 590 | 598 | 25,000 | 598 |
| 1987-10-01 | 590 | 600 | 589 | 600 | 21,000 | 600 |
| 1987-09-30 | 590 | 600 | 581 | 581 | 41,000 | 581 |
| 1987-09-29 | 590 | 590 | 585 | 590 | 11,000 | 590 |
| 1987-09-28 | 590 | 590 | 581 | 581 | 15,000 | 581 |
| 1987-09-26 | 605 | 605 | 600 | 601 | 11,000 | 601 |
| 1987-09-25 | 610 | 610 | 600 | 610 | 28,000 | 610 |
| 1987-09-24 | 615 | 620 | 610 | 612 | 24,000 | 612 |
| 1987-09-22 | 620 | 620 | 611 | 612 | 19,000 | 612 |
| 1987-09-21 | 620 | 620 | 615 | 615 | 10,000 | 615 |
| 1987-09-18 | 620 | 620 | 615 | 615 | 11,000 | 615 |
| 1987-09-17 | 610 | 650 | 610 | 615 | 66,000 | 615 |
| 1987-09-16 | 640 | 650 | 610 | 610 | 36,000 | 610 |
| 1987-09-14 | 649 | 650 | 635 | 635 | 18,000 | 635 |
| 1987-09-11 | 610 | 649 | 609 | 649 | 40,000 | 649 |
| 1987-09-10 | 600 | 610 | 600 | 603 | 27,000 | 603 |
| 1987-09-09 | 610 | 610 | 600 | 600 | 44,000 | 600 |
| 1987-09-08 | 602 | 610 | 601 | 609 | 14,000 | 609 |
| 1987-09-07 | 600 | 601 | 600 | 600 | 14,000 | 600 |
| 1987-09-05 | 615 | 615 | 600 | 600 | 25,000 | 600 |
| 1987-09-04 | 620 | 650 | 620 | 620 | 39,000 | 620 |
| 1987-09-03 | 630 | 630 | 585 | 620 | 102,000 | 620 |
| 1987-09-02 | 650 | 650 | 625 | 630 | 74,000 | 630 |
| 1987-09-01 | 680 | 680 | 661 | 670 | 90,000 | 670 |
| 1987-08-31 | 698 | 700 | 670 | 680 | 102,000 | 680 |
| 1987-08-29 | 680 | 685 | 660 | 660 | 74,000 | 660 |
| 1987-08-28 | 725 | 750 | 720 | 720 | 490,000 | 720 |
| 1987-08-27 | 675 | 722 | 670 | 710 | 393,000 | 710 |
| 1987-08-26 | 645 | 664 | 642 | 650 | 517,000 | 650 |
| 1987-08-25 | 590 | 645 | 590 | 640 | 917,000 | 640 |
| 1987-08-24 | 560 | 597 | 559 | 580 | 307,000 | 580 |
| 1987-08-22 | 540 | 550 | 536 | 550 | 152,000 | 550 |
| 1987-08-21 | 527 | 549 | 527 | 540 | 109,000 | 540 |
| 1987-08-20 | 527 | 527 | 520 | 527 | 28,000 | 527 |
| 1987-08-19 | 530 | 530 | 520 | 530 | 60,000 | 530 |
| 1987-08-18 | 543 | 543 | 526 | 532 | 45,000 | 532 |
| 1987-08-17 | 540 | 550 | 540 | 540 | 56,000 | 540 |
| 1987-08-14 | 550 | 550 | 539 | 539 | 47,000 | 539 |
| 1987-08-13 | 543 | 560 | 535 | 550 | 236,000 | 550 |
| 1987-08-12 | 515 | 545 | 510 | 545 | 233,000 | 545 |
| 1987-08-11 | 514 | 514 | 505 | 510 | 49,000 | 510 |
| 1987-08-10 | 522 | 522 | 499 | 518 | 250,000 | 518 |
| 1987-08-07 | 485 | 516 | 480 | 508 | 310,000 | 508 |
| 1987-08-06 | 475 | 480 | 465 | 480 | 73,000 | 480 |
| 1987-08-05 | 467 | 475 | 461 | 475 | 19,000 | 475 |
| 1987-08-04 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 1987-08-03 | 470 | 475 | 465 | 475 | 5,000 | 475 |
| 1987-08-01 | 480 | 480 | 470 | 470 | 14,000 | 470 |
| 1987-07-31 | 475 | 480 | 467 | 480 | 16,000 | 480 |
| 1987-07-30 | 479 | 480 | 470 | 480 | 9,000 | 480 |
| 1987-07-29 | 480 | 480 | 465 | 480 | 38,000 | 480 |
| 1987-07-28 | 470 | 480 | 461 | 480 | 76,000 | 480 |
| 1987-07-27 | 475 | 475 | 455 | 455 | 7,000 | 455 |
| 1987-07-25 | 455 | 480 | 455 | 475 | 17,000 | 475 |
| 1987-07-24 | 447 | 455 | 447 | 450 | 10,000 | 450 |
| 1987-07-23 | 464 | 464 | 445 | 455 | 33,000 | 455 |
| 1987-07-22 | 470 | 470 | 453 | 470 | 19,000 | 470 |
| 1987-07-21 | 469 | 480 | 456 | 479 | 44,000 | 479 |
| 1987-07-20 | 485 | 489 | 465 | 465 | 57,000 | 465 |
| 1987-07-17 | 480 | 490 | 480 | 489 | 234,000 | 489 |
| 1987-07-16 | 460 | 480 | 460 | 480 | 116,000 | 480 |
| 1987-07-15 | 453 | 465 | 450 | 465 | 27,000 | 465 |
| 1987-07-14 | 460 | 465 | 450 | 450 | 24,000 | 450 |
| 1987-07-13 | 455 | 460 | 450 | 450 | 25,000 | 450 |
| 1987-07-10 | 435 | 435 | 421 | 421 | 21,000 | 421 |
| 1987-07-09 | 439 | 439 | 432 | 432 | 6,000 | 432 |
| 1987-07-08 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1987-07-07 | 435 | 440 | 435 | 440 | 9,000 | 440 |
| 1987-07-06 | 440 | 442 | 438 | 438 | 8,000 | 438 |
| 1987-07-04 | 445 | 445 | 440 | 440 | 11,000 | 440 |
| 1987-07-03 | 440 | 450 | 440 | 443 | 17,000 | 443 |
| 1987-07-02 | 448 | 467 | 440 | 440 | 37,000 | 440 |
| 1987-07-01 | 450 | 450 | 438 | 445 | 14,000 | 445 |
| 1987-06-30 | 465 | 465 | 445 | 450 | 18,000 | 450 |
| 1987-06-29 | 480 | 483 | 475 | 475 | 12,000 | 475 |
| 1987-06-27 | 480 | 490 | 476 | 480 | 57,000 | 480 |
| 1987-06-26 | 484 | 495 | 467 | 467 | 149,000 | 467 |
| 1987-06-25 | 470 | 479 | 469 | 479 | 95,000 | 479 |
| 1987-06-24 | 460 | 469 | 456 | 460 | 37,000 | 460 |
| 1987-06-23 | 450 | 457 | 445 | 457 | 21,000 | 457 |
| 1987-06-22 | 459 | 459 | 441 | 450 | 27,000 | 450 |
| 1987-06-19 | 472 | 472 | 464 | 464 | 18,000 | 464 |
| 1987-06-18 | 480 | 480 | 452 | 475 | 52,000 | 475 |
| 1987-06-17 | 445 | 485 | 445 | 484 | 137,000 | 484 |
| 1987-06-16 | 445 | 448 | 440 | 440 | 52,000 | 440 |
| 1987-06-15 | 469 | 469 | 445 | 445 | 61,000 | 445 |
| 1987-06-12 | 445 | 479 | 437 | 470 | 398,000 | 470 |
| 1987-06-11 | 435 | 440 | 431 | 440 | 62,000 | 440 |
| 1987-06-10 | 430 | 440 | 422 | 431 | 34,000 | 431 |
| 1987-06-09 | 445 | 445 | 419 | 419 | 35,000 | 419 |
| 1987-06-08 | 420 | 448 | 420 | 445 | 123,000 | 445 |
| 1987-06-06 | 410 | 415 | 407 | 415 | 48,000 | 415 |
| 1987-06-05 | 410 | 410 | 401 | 401 | 55,000 | 401 |
| 1987-06-04 | 395 | 410 | 395 | 410 | 58,000 | 410 |
| 1987-06-03 | 383 | 395 | 383 | 395 | 14,000 | 395 |
| 1987-06-02 | 395 | 395 | 385 | 385 | 7,000 | 385 |
| 1987-06-01 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1987-05-30 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 1987-05-29 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1987-05-28 | 390 | 390 | 380 | 390 | 7,000 | 390 |
| 1987-05-27 | 387 | 390 | 375 | 375 | 8,000 | 375 |
| 1987-05-26 | 389 | 390 | 386 | 390 | 20,000 | 390 |
| 1987-05-25 | 388 | 410 | 388 | 400 | 56,000 | 400 |
| 1987-05-22 | 380 | 380 | 375 | 375 | 12,000 | 375 |
| 1987-05-21 | 375 | 380 | 375 | 375 | 16,000 | 375 |
| 1987-05-20 | 398 | 400 | 375 | 375 | 19,000 | 375 |
| 1987-05-19 | 375 | 405 | 371 | 400 | 91,000 | 400 |
| 1987-05-18 | 405 | 409 | 400 | 400 | 121,000 | 400 |
| 1987-05-15 | 370 | 420 | 370 | 415 | 250,000 | 415 |
| 1987-05-14 | 340 | 361 | 340 | 360 | 17,000 | 360 |
| 1987-05-13 | 320 | 325 | 320 | 320 | 18,000 | 320 |
| 1987-05-11 | 320 | 321 | 317 | 317 | 10,000 | 317 |
| 1987-05-08 | 320 | 322 | 320 | 320 | 8,000 | 320 |
| 1987-05-07 | 320 | 320 | 318 | 318 | 16,000 | 318 |
| 1987-05-02 | 320 | 320 | 317 | 317 | 4,000 | 317 |
| 1987-05-01 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1987-04-30 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 1987-04-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1987-04-27 | 321 | 321 | 320 | 320 | 7,000 | 320 |
| 1987-04-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1987-04-24 | 320 | 322 | 320 | 322 | 8,000 | 322 |
| 1987-04-23 | 315 | 320 | 315 | 316 | 9,000 | 316 |
| 1987-04-22 | 320 | 320 | 316 | 316 | 6,000 | 316 |
| 1987-04-21 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 1987-04-20 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1987-04-17 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 1987-04-16 | 320 | 320 | 317 | 317 | 6,000 | 317 |
| 1987-04-15 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1987-04-14 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1987-04-13 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 1987-04-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1987-04-09 | 316 | 320 | 316 | 317 | 9,000 | 317 |
| 1987-04-07 | 325 | 325 | 316 | 316 | 25,000 | 316 |
| 1987-04-06 | 325 | 325 | 320 | 320 | 18,000 | 320 |
| 1987-04-04 | 316 | 322 | 316 | 322 | 13,000 | 322 |
| 1987-04-03 | 325 | 325 | 321 | 321 | 6,000 | 321 |
| 1987-04-02 | 321 | 325 | 321 | 325 | 10,000 | 325 |
| 1987-04-01 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 1987-03-31 | 321 | 324 | 315 | 324 | 20,000 | 324 |
| 1987-03-30 | 324 | 324 | 320 | 320 | 12,000 | 320 |
| 1987-03-28 | 322 | 323 | 322 | 323 | 3,000 | 323 |
| 1987-03-27 | 322 | 324 | 322 | 322 | 18,000 | 322 |
| 1987-03-26 | 324 | 324 | 322 | 322 | 4,000 | 322 |
| 1987-03-25 | 324 | 325 | 324 | 325 | 7,000 | 325 |
| 1987-03-24 | 323 | 325 | 323 | 325 | 18,000 | 325 |
| 1987-03-23 | 325 | 327 | 323 | 323 | 5,000 | 323 |
| 1987-03-20 | 325 | 326 | 323 | 323 | 14,000 | 323 |
| 1987-03-19 | 325 | 325 | 323 | 325 | 19,000 | 325 |
| 1987-03-18 | 324 | 325 | 324 | 325 | 9,000 | 325 |
| 1987-03-17 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 1987-03-16 | 325 | 335 | 322 | 322 | 29,000 | 322 |
| 1987-03-13 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1987-03-12 | 322 | 322 | 321 | 322 | 10,000 | 322 |
| 1987-03-11 | 323 | 323 | 321 | 321 | 15,000 | 321 |
| 1987-03-10 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1987-03-09 | 323 | 325 | 323 | 325 | 8,000 | 325 |
| 1987-03-07 | 322 | 322 | 321 | 321 | 21,000 | 321 |
| 1987-03-06 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 1987-03-05 | 322 | 322 | 321 | 321 | 3,000 | 321 |
| 1987-03-04 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1987-03-03 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1987-03-02 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 1987-02-28 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1987-02-27 | 322 | 322 | 321 | 321 | 5,000 | 321 |
| 1987-02-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1987-02-25 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 1987-02-24 | 321 | 335 | 321 | 335 | 7,000 | 335 |
| 1987-02-23 | 326 | 335 | 320 | 320 | 32,000 | 320 |
| 1987-02-20 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1987-02-19 | 325 | 325 | 321 | 321 | 8,000 | 321 |
| 1987-02-18 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 1987-02-17 | 320 | 322 | 320 | 320 | 7,000 | 320 |
| 1987-02-16 | 310 | 320 | 310 | 320 | 12,000 | 320 |
| 1987-02-13 | 320 | 320 | 315 | 320 | 21,000 | 320 |
| 1987-02-12 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 1987-02-10 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 1987-02-09 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 1987-02-07 | 325 | 325 | 320 | 325 | 22,000 | 325 |
| 1987-02-06 | 325 | 335 | 325 | 335 | 20,000 | 335 |
| 1987-02-05 | 330 | 330 | 328 | 330 | 8,000 | 330 |
| 1987-02-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1987-02-03 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1987-02-02 | 325 | 325 | 325 | 325 | 13,000 | 325 |
| 1987-01-31 | 315 | 325 | 315 | 325 | 8,000 | 325 |
| 1987-01-30 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1987-01-29 | 316 | 316 | 310 | 310 | 14,000 | 310 |
| 1987-01-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1987-01-27 | 325 | 325 | 310 | 310 | 7,000 | 310 |
| 1987-01-26 | 310 | 325 | 310 | 325 | 3,000 | 325 |
| 1987-01-23 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1987-01-22 | 308 | 313 | 308 | 310 | 5,000 | 310 |
| 1987-01-21 | 315 | 315 | 308 | 308 | 4,000 | 308 |
| 1987-01-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1987-01-19 | 305 | 325 | 305 | 325 | 5,000 | 325 |
| 1987-01-16 | 305 | 305 | 305 | 305 | 24,000 | 305 |
| 1987-01-14 | 311 | 311 | 305 | 305 | 4,000 | 305 |
| 1987-01-13 | 315 | 315 | 311 | 311 | 8,000 | 311 |
| 1987-01-12 | 325 | 330 | 325 | 325 | 8,000 | 325 |
| 1987-01-09 | 315 | 320 | 311 | 320 | 7,000 | 320 |
| 1987-01-08 | 311 | 315 | 311 | 315 | 8,000 | 315 |
| 1987-01-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1987-01-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： なし
