8118 (株)キング の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1988-12-27 | 805 | 805 | 805 | 805 | 20,000 | 805 |
| 1988-12-26 | 800 | 813 | 800 | 813 | 6,000 | 813 |
| 1988-12-24 | 813 | 815 | 800 | 800 | 5,000 | 800 |
| 1988-12-23 | 811 | 813 | 811 | 813 | 17,000 | 813 |
| 1988-12-22 | 813 | 814 | 811 | 814 | 9,000 | 814 |
| 1988-12-21 | 814 | 814 | 813 | 813 | 9,000 | 813 |
| 1988-12-20 | 820 | 835 | 812 | 812 | 13,000 | 812 |
| 1988-12-19 | 811 | 830 | 811 | 815 | 243,000 | 815 |
| 1988-12-16 | 845 | 845 | 820 | 820 | 11,000 | 820 |
| 1988-12-15 | 845 | 845 | 830 | 835 | 19,000 | 835 |
| 1988-12-14 | 811 | 835 | 811 | 831 | 37,000 | 831 |
| 1988-12-13 | 811 | 812 | 811 | 811 | 22,000 | 811 |
| 1988-12-12 | 812 | 820 | 811 | 811 | 16,000 | 811 |
| 1988-12-09 | 811 | 811 | 811 | 811 | 8,000 | 811 |
| 1988-12-08 | 812 | 812 | 811 | 811 | 7,000 | 811 |
| 1988-12-07 | 810 | 811 | 810 | 811 | 25,000 | 811 |
| 1988-12-06 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 1988-12-05 | 806 | 820 | 806 | 810 | 6,000 | 810 |
| 1988-12-03 | 820 | 820 | 806 | 806 | 7,000 | 806 |
| 1988-12-02 | 800 | 805 | 800 | 805 | 61,000 | 805 |
| 1988-11-30 | 820 | 820 | 800 | 800 | 25,000 | 800 |
| 1988-11-29 | 819 | 829 | 819 | 820 | 15,000 | 820 |
| 1988-11-28 | 805 | 835 | 805 | 835 | 15,000 | 835 |
| 1988-11-26 | 810 | 810 | 801 | 801 | 6,000 | 801 |
| 1988-11-25 | 815 | 820 | 810 | 810 | 17,000 | 810 |
| 1988-11-24 | 800 | 810 | 800 | 805 | 13,000 | 805 |
| 1988-11-22 | 770 | 795 | 770 | 795 | 19,000 | 795 |
| 1988-11-21 | 770 | 770 | 765 | 766 | 29,000 | 766 |
| 1988-11-18 | 760 | 761 | 760 | 761 | 29,000 | 761 |
| 1988-11-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1988-11-16 | 771 | 771 | 760 | 760 | 12,000 | 760 |
| 1988-11-15 | 765 | 765 | 765 | 765 | 9,000 | 765 |
| 1988-11-14 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1988-11-11 | 752 | 752 | 750 | 752 | 7,000 | 752 |
| 1988-11-10 | 752 | 752 | 750 | 752 | 16,000 | 752 |
| 1988-11-09 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1988-11-08 | 760 | 760 | 752 | 752 | 3,000 | 752 |
| 1988-11-07 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 1988-11-05 | 761 | 761 | 750 | 750 | 4,000 | 750 |
| 1988-11-04 | 751 | 761 | 751 | 761 | 2,000 | 761 |
| 1988-11-02 | 764 | 769 | 751 | 764 | 25,000 | 764 |
| 1988-11-01 | 768 | 769 | 751 | 765 | 21,000 | 765 |
| 1988-10-31 | 770 | 770 | 765 | 765 | 7,000 | 765 |
| 1988-10-29 | 752 | 752 | 752 | 752 | 4,000 | 752 |
| 1988-10-28 | 780 | 790 | 775 | 775 | 8,000 | 775 |
| 1988-10-27 | 750 | 790 | 750 | 790 | 71,000 | 790 |
| 1988-10-26 | 780 | 795 | 775 | 795 | 7,000 | 795 |
| 1988-10-25 | 760 | 780 | 760 | 780 | 12,000 | 780 |
| 1988-10-24 | 761 | 780 | 760 | 775 | 18,000 | 775 |
| 1988-10-22 | 760 | 775 | 760 | 775 | 11,000 | 775 |
| 1988-10-21 | 780 | 780 | 775 | 780 | 9,000 | 780 |
| 1988-10-20 | 780 | 780 | 770 | 780 | 15,000 | 780 |
| 1988-10-19 | 780 | 790 | 780 | 780 | 9,000 | 780 |
| 1988-10-18 | 781 | 781 | 780 | 780 | 12,000 | 780 |
| 1988-10-17 | 790 | 790 | 780 | 780 | 18,000 | 780 |
| 1988-10-14 | 790 | 790 | 790 | 790 | 11,000 | 790 |
| 1988-10-13 | 800 | 800 | 770 | 790 | 59,000 | 790 |
| 1988-10-12 | 795 | 795 | 785 | 785 | 4,000 | 785 |
| 1988-10-11 | 790 | 800 | 780 | 800 | 5,000 | 800 |
| 1988-10-07 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1988-10-06 | 800 | 800 | 780 | 780 | 13,000 | 780 |
| 1988-10-05 | 805 | 805 | 800 | 800 | 10,000 | 800 |
| 1988-10-04 | 800 | 805 | 800 | 805 | 32,000 | 805 |
| 1988-10-03 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1988-10-01 | 770 | 788 | 770 | 785 | 19,000 | 785 |
| 1988-09-30 | 775 | 775 | 770 | 770 | 10,000 | 770 |
| 1988-09-29 | 785 | 785 | 760 | 760 | 12,000 | 760 |
| 1988-09-28 | 787 | 787 | 785 | 785 | 5,000 | 785 |
| 1988-09-27 | 787 | 788 | 787 | 787 | 5,000 | 787 |
| 1988-09-26 | 770 | 795 | 770 | 789 | 6,000 | 789 |
| 1988-09-24 | 770 | 775 | 770 | 770 | 4,000 | 770 |
| 1988-09-22 | 772 | 775 | 757 | 765 | 23,000 | 765 |
| 1988-09-21 | 795 | 795 | 770 | 770 | 13,000 | 770 |
| 1988-09-20 | 805 | 805 | 790 | 790 | 28,000 | 790 |
| 1988-09-19 | 805 | 805 | 800 | 805 | 20,000 | 805 |
| 1988-09-16 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1988-09-14 | 820 | 821 | 801 | 801 | 24,000 | 801 |
| 1988-09-13 | 841 | 845 | 825 | 825 | 12,000 | 825 |
| 1988-09-12 | 850 | 850 | 841 | 841 | 7,000 | 841 |
| 1988-09-09 | 855 | 855 | 850 | 850 | 11,000 | 850 |
| 1988-09-08 | 855 | 855 | 850 | 850 | 14,000 | 850 |
| 1988-09-07 | 855 | 855 | 850 | 855 | 12,000 | 855 |
| 1988-09-06 | 845 | 850 | 845 | 850 | 4,000 | 850 |
| 1988-09-05 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1988-09-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1988-09-02 | 815 | 830 | 815 | 830 | 11,000 | 830 |
| 1988-09-01 | 802 | 830 | 802 | 830 | 21,000 | 830 |
| 1988-08-31 | 855 | 869 | 845 | 850 | 18,000 | 850 |
| 1988-08-30 | 880 | 880 | 850 | 870 | 20,000 | 870 |
| 1988-08-29 | 890 | 890 | 885 | 890 | 18,000 | 890 |
| 1988-08-27 | 880 | 880 | 865 | 865 | 16,000 | 865 |
| 1988-08-26 | 880 | 881 | 880 | 881 | 9,000 | 881 |
| 1988-08-25 | 895 | 895 | 885 | 885 | 10,000 | 885 |
| 1988-08-24 | 895 | 900 | 895 | 896 | 15,000 | 896 |
| 1988-08-23 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1988-08-22 | 900 | 920 | 900 | 920 | 6,000 | 920 |
| 1988-08-19 | 895 | 895 | 885 | 895 | 20,000 | 895 |
| 1988-08-18 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1988-08-17 | 905 | 905 | 885 | 885 | 10,000 | 885 |
| 1988-08-16 | 900 | 915 | 900 | 900 | 8,000 | 900 |
| 1988-08-15 | 900 | 900 | 890 | 900 | 5,000 | 900 |
| 1988-08-12 | 935 | 935 | 910 | 910 | 5,000 | 910 |
| 1988-08-11 | 890 | 915 | 890 | 900 | 32,000 | 900 |
| 1988-08-10 | 910 | 910 | 900 | 905 | 18,000 | 905 |
| 1988-08-09 | 950 | 950 | 920 | 940 | 16,000 | 940 |
| 1988-08-08 | 960 | 960 | 940 | 940 | 26,000 | 940 |
| 1988-08-06 | 935 | 950 | 935 | 950 | 28,000 | 950 |
| 1988-08-05 | 930 | 930 | 920 | 925 | 29,000 | 925 |
| 1988-08-04 | 890 | 910 | 890 | 910 | 22,000 | 910 |
| 1988-08-03 | 885 | 890 | 880 | 890 | 12,000 | 890 |
| 1988-08-02 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1988-08-01 | 880 | 880 | 865 | 870 | 27,000 | 870 |
| 1988-07-30 | 860 | 895 | 860 | 895 | 7,000 | 895 |
| 1988-07-29 | 900 | 910 | 860 | 860 | 34,000 | 860 |
| 1988-07-28 | 900 | 900 | 890 | 900 | 17,000 | 900 |
| 1988-07-27 | 865 | 900 | 865 | 900 | 14,000 | 900 |
| 1988-07-26 | 855 | 860 | 845 | 860 | 36,000 | 860 |
| 1988-07-25 | 907 | 907 | 880 | 880 | 24,000 | 880 |
| 1988-07-23 | 905 | 910 | 905 | 907 | 14,000 | 907 |
| 1988-07-22 | 945 | 945 | 935 | 940 | 22,000 | 940 |
| 1988-07-21 | 965 | 965 | 945 | 945 | 29,000 | 945 |
| 1988-07-20 | 980 | 980 | 938 | 938 | 51,000 | 938 |
| 1988-07-19 | 980 | 985 | 970 | 980 | 42,000 | 980 |
| 1988-07-18 | 1,020 | 1,020 | 980 | 980 | 51,000 | 980 |
| 1988-07-15 | 1,010 | 1,030 | 1,000 | 1,000 | 129,000 | 1,000 |
| 1988-07-14 | 1,080 | 1,090 | 1,000 | 1,050 | 360,000 | 1,050 |
| 1988-07-13 | 990 | 1,060 | 990 | 1,060 | 592,000 | 1,060 |
| 1988-07-12 | 900 | 975 | 900 | 959 | 310,000 | 959 |
| 1988-07-11 | 875 | 880 | 874 | 880 | 19,000 | 880 |
| 1988-07-08 | 875 | 880 | 860 | 875 | 54,000 | 875 |
| 1988-07-07 | 870 | 870 | 845 | 850 | 27,000 | 850 |
| 1988-07-06 | 885 | 890 | 870 | 880 | 23,000 | 880 |
| 1988-07-05 | 900 | 900 | 881 | 885 | 28,000 | 885 |
| 1988-07-04 | 915 | 920 | 900 | 900 | 46,000 | 900 |
| 1988-07-02 | 865 | 880 | 845 | 880 | 37,000 | 880 |
| 1988-07-01 | 905 | 905 | 870 | 880 | 55,000 | 880 |
| 1988-06-30 | 949 | 949 | 900 | 915 | 86,000 | 915 |
| 1988-06-29 | 940 | 960 | 940 | 945 | 282,000 | 945 |
| 1988-06-28 | 920 | 943 | 885 | 943 | 206,000 | 943 |
| 1988-06-27 | 943 | 945 | 915 | 920 | 165,000 | 920 |
| 1988-06-25 | 915 | 975 | 906 | 969 | 310,000 | 969 |
| 1988-06-24 | 840 | 915 | 840 | 915 | 534,000 | 915 |
| 1988-06-23 | 840 | 850 | 820 | 831 | 237,000 | 831 |
| 1988-06-22 | 875 | 895 | 821 | 840 | 272,000 | 840 |
| 1988-06-21 | 800 | 885 | 790 | 865 | 517,000 | 865 |
| 1988-06-20 | 770 | 810 | 746 | 800 | 290,000 | 800 |
| 1988-06-17 | 680 | 780 | 680 | 780 | 226,000 | 780 |
| 1988-06-16 | 685 | 685 | 680 | 680 | 9,000 | 680 |
| 1988-06-15 | 685 | 690 | 680 | 685 | 18,000 | 685 |
| 1988-06-14 | 687 | 687 | 681 | 685 | 9,000 | 685 |
| 1988-06-13 | 700 | 700 | 686 | 688 | 5,000 | 688 |
| 1988-06-10 | 690 | 695 | 685 | 685 | 22,000 | 685 |
| 1988-06-09 | 689 | 689 | 680 | 685 | 24,000 | 685 |
| 1988-06-08 | 690 | 690 | 689 | 689 | 9,000 | 689 |
| 1988-06-07 | 697 | 697 | 686 | 686 | 14,000 | 686 |
| 1988-06-06 | 700 | 700 | 686 | 695 | 10,000 | 695 |
| 1988-06-04 | 695 | 700 | 686 | 700 | 8,000 | 700 |
| 1988-06-03 | 687 | 700 | 687 | 700 | 10,000 | 700 |
| 1988-06-02 | 693 | 693 | 686 | 686 | 22,000 | 686 |
| 1988-06-01 | 695 | 700 | 695 | 695 | 19,000 | 695 |
| 1988-05-31 | 693 | 700 | 693 | 700 | 21,000 | 700 |
| 1988-05-30 | 710 | 710 | 695 | 695 | 11,000 | 695 |
| 1988-05-28 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1988-05-27 | 697 | 710 | 697 | 708 | 12,000 | 708 |
| 1988-05-26 | 698 | 698 | 695 | 697 | 17,000 | 697 |
| 1988-05-25 | 690 | 692 | 690 | 692 | 13,000 | 692 |
| 1988-05-24 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1988-05-23 | 690 | 690 | 685 | 685 | 26,000 | 685 |
| 1988-05-20 | 693 | 693 | 685 | 685 | 15,000 | 685 |
| 1988-05-19 | 695 | 700 | 693 | 693 | 15,000 | 693 |
| 1988-05-18 | 693 | 700 | 693 | 700 | 10,000 | 700 |
| 1988-05-17 | 700 | 705 | 691 | 693 | 12,000 | 693 |
| 1988-05-16 | 690 | 700 | 680 | 700 | 15,000 | 700 |
| 1988-05-13 | 703 | 705 | 695 | 695 | 16,000 | 695 |
| 1988-05-12 | 700 | 705 | 700 | 700 | 13,000 | 700 |
| 1988-05-11 | 715 | 720 | 705 | 705 | 32,000 | 705 |
| 1988-05-10 | 700 | 710 | 700 | 709 | 17,000 | 709 |
| 1988-05-09 | 700 | 700 | 685 | 685 | 10,000 | 685 |
| 1988-05-07 | 700 | 700 | 696 | 700 | 16,000 | 700 |
| 1988-05-06 | 708 | 708 | 695 | 696 | 20,000 | 696 |
| 1988-05-02 | 715 | 715 | 708 | 710 | 12,000 | 710 |
| 1988-04-30 | 720 | 720 | 705 | 715 | 15,000 | 715 |
| 1988-04-28 | 710 | 720 | 710 | 720 | 16,000 | 720 |
| 1988-04-27 | 702 | 710 | 702 | 710 | 17,000 | 710 |
| 1988-04-26 | 725 | 725 | 720 | 720 | 17,000 | 720 |
| 1988-04-25 | 710 | 725 | 710 | 720 | 12,000 | 720 |
| 1988-04-23 | 710 | 710 | 700 | 700 | 25,000 | 700 |
| 1988-04-22 | 690 | 702 | 685 | 702 | 29,000 | 702 |
| 1988-04-21 | 710 | 710 | 680 | 690 | 20,000 | 690 |
| 1988-04-20 | 710 | 710 | 700 | 700 | 45,000 | 700 |
| 1988-04-19 | 709 | 710 | 703 | 710 | 19,000 | 710 |
| 1988-04-18 | 720 | 730 | 710 | 710 | 22,000 | 710 |
| 1988-04-15 | 700 | 740 | 695 | 730 | 65,000 | 730 |
| 1988-04-14 | 720 | 720 | 700 | 700 | 68,000 | 700 |
| 1988-04-13 | 755 | 780 | 725 | 740 | 577,000 | 740 |
| 1988-04-12 | 749 | 749 | 749 | 749 | 310,000 | 749 |
| 1988-04-11 | 625 | 649 | 625 | 649 | 24,000 | 649 |
| 1988-04-08 | 630 | 630 | 625 | 625 | 12,000 | 625 |
| 1988-04-07 | 630 | 640 | 630 | 630 | 25,000 | 630 |
| 1988-04-06 | 621 | 630 | 621 | 625 | 19,000 | 625 |
| 1988-04-05 | 630 | 630 | 618 | 620 | 14,000 | 620 |
| 1988-04-04 | 605 | 630 | 605 | 630 | 12,000 | 630 |
| 1988-04-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1988-04-01 | 600 | 600 | 596 | 600 | 27,000 | 600 |
| 1988-03-31 | 596 | 605 | 596 | 600 | 26,000 | 600 |
| 1988-03-30 | 595 | 600 | 590 | 595 | 20,000 | 595 |
| 1988-03-29 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1988-03-28 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1988-03-26 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1988-03-25 | 590 | 596 | 590 | 595 | 5,000 | 595 |
| 1988-03-24 | 595 | 595 | 590 | 590 | 8,000 | 590 |
| 1988-03-23 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1988-03-22 | 610 | 610 | 590 | 590 | 10,000 | 590 |
| 1988-03-18 | 611 | 611 | 600 | 610 | 8,000 | 610 |
| 1988-03-17 | 600 | 610 | 600 | 610 | 14,000 | 610 |
| 1988-03-16 | 600 | 600 | 590 | 600 | 17,000 | 600 |
| 1988-03-15 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1988-03-14 | 610 | 620 | 600 | 600 | 20,000 | 600 |
| 1988-03-11 | 600 | 605 | 595 | 600 | 10,000 | 600 |
| 1988-03-10 | 604 | 610 | 590 | 590 | 20,000 | 590 |
| 1988-03-09 | 604 | 610 | 604 | 604 | 11,000 | 604 |
| 1988-03-08 | 620 | 620 | 605 | 605 | 13,000 | 605 |
| 1988-03-07 | 624 | 624 | 620 | 620 | 15,000 | 620 |
| 1988-03-05 | 624 | 624 | 623 | 624 | 7,000 | 624 |
| 1988-03-04 | 606 | 624 | 606 | 611 | 14,000 | 611 |
| 1988-03-03 | 605 | 606 | 605 | 605 | 12,000 | 605 |
| 1988-03-02 | 625 | 625 | 602 | 602 | 7,000 | 602 |
| 1988-03-01 | 630 | 630 | 620 | 621 | 15,000 | 621 |
| 1988-02-29 | 625 | 629 | 620 | 629 | 8,000 | 629 |
| 1988-02-27 | 630 | 630 | 629 | 629 | 10,000 | 629 |
| 1988-02-26 | 642 | 645 | 630 | 630 | 28,000 | 630 |
| 1988-02-25 | 659 | 660 | 642 | 645 | 41,000 | 645 |
| 1988-02-24 | 660 | 666 | 651 | 659 | 75,000 | 659 |
| 1988-02-23 | 650 | 670 | 650 | 660 | 119,000 | 660 |
| 1988-02-22 | 620 | 630 | 612 | 630 | 33,000 | 630 |
| 1988-02-19 | 620 | 625 | 620 | 625 | 25,000 | 625 |
| 1988-02-18 | 620 | 624 | 610 | 620 | 9,000 | 620 |
| 1988-02-17 | 605 | 605 | 601 | 605 | 9,000 | 605 |
| 1988-02-16 | 615 | 615 | 600 | 600 | 14,000 | 600 |
| 1988-02-15 | 618 | 618 | 605 | 615 | 13,000 | 615 |
| 1988-02-12 | 620 | 635 | 620 | 630 | 52,000 | 630 |
| 1988-02-10 | 625 | 625 | 620 | 620 | 13,000 | 620 |
| 1988-02-09 | 600 | 620 | 600 | 620 | 51,000 | 620 |
| 1988-02-08 | 605 | 605 | 586 | 586 | 13,000 | 586 |
| 1988-02-06 | 600 | 605 | 600 | 605 | 13,000 | 605 |
| 1988-02-05 | 605 | 605 | 600 | 605 | 7,000 | 605 |
| 1988-02-04 | 620 | 620 | 600 | 601 | 16,000 | 601 |
| 1988-02-03 | 605 | 620 | 604 | 620 | 38,000 | 620 |
| 1988-02-02 | 610 | 610 | 600 | 610 | 12,000 | 610 |
| 1988-02-01 | 610 | 620 | 610 | 610 | 26,000 | 610 |
| 1988-01-30 | 629 | 629 | 625 | 625 | 10,000 | 625 |
| 1988-01-29 | 620 | 640 | 615 | 630 | 58,000 | 630 |
| 1988-01-28 | 595 | 600 | 595 | 600 | 32,000 | 600 |
| 1988-01-27 | 590 | 600 | 590 | 595 | 15,000 | 595 |
| 1988-01-26 | 570 | 590 | 570 | 580 | 22,000 | 580 |
| 1988-01-25 | 563 | 570 | 563 | 570 | 6,000 | 570 |
| 1988-01-23 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1988-01-22 | 560 | 565 | 556 | 556 | 7,000 | 556 |
| 1988-01-21 | 555 | 556 | 550 | 556 | 23,000 | 556 |
| 1988-01-20 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1988-01-19 | 555 | 555 | 550 | 550 | 27,000 | 550 |
| 1988-01-18 | 545 | 550 | 545 | 550 | 9,000 | 550 |
| 1988-01-14 | 540 | 545 | 540 | 545 | 6,000 | 545 |
| 1988-01-13 | 555 | 555 | 540 | 540 | 5,000 | 540 |
| 1988-01-12 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1988-01-11 | 542 | 542 | 542 | 542 | 7,000 | 542 |
| 1988-01-08 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 1988-01-07 | 540 | 550 | 540 | 542 | 9,000 | 542 |
| 1988-01-06 | 530 | 550 | 530 | 550 | 4,000 | 550 |
| 1988-01-05 | 530 | 530 | 530 | 530 | 8,000 | 530 |
分割・併合履歴 ： なし
