8118 (株)キング の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1991-12-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-12-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-12-24 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 1991-12-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-12-18 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1991-12-17 | 598 | 598 | 590 | 590 | 11,000 | 590 |
| 1991-12-16 | 596 | 596 | 595 | 595 | 12,000 | 595 |
| 1991-12-13 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 1991-12-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1991-12-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-12-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-12-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-12-04 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 1991-11-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-11-28 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1991-11-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1991-11-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-11-25 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 1991-11-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-11-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-11-19 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1991-11-18 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1991-11-15 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1991-11-14 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1991-11-13 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1991-11-12 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1991-11-06 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 1991-11-05 | 680 | 688 | 680 | 688 | 6,000 | 688 |
| 1991-10-31 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-10-28 | 690 | 700 | 690 | 700 | 9,000 | 700 |
| 1991-10-25 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1991-10-24 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1991-10-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-10-17 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-10-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-10-15 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-10-11 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-10-09 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 1991-10-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-10-04 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-10-03 | 735 | 735 | 705 | 705 | 3,000 | 705 |
| 1991-10-02 | 700 | 730 | 700 | 730 | 3,000 | 730 |
| 1991-10-01 | 685 | 700 | 685 | 700 | 4,000 | 700 |
| 1991-09-27 | 670 | 670 | 665 | 670 | 14,000 | 670 |
| 1991-09-26 | 671 | 671 | 670 | 670 | 11,000 | 670 |
| 1991-09-25 | 645 | 650 | 645 | 650 | 109,000 | 650 |
| 1991-09-24 | 645 | 650 | 645 | 650 | 173,000 | 650 |
| 1991-09-20 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 1991-09-19 | 630 | 635 | 630 | 630 | 7,000 | 630 |
| 1991-09-18 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 1991-09-17 | 635 | 636 | 635 | 635 | 9,000 | 635 |
| 1991-09-13 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1991-09-12 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1991-09-11 | 635 | 635 | 635 | 635 | 22,000 | 635 |
| 1991-09-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1991-09-04 | 630 | 635 | 630 | 635 | 4,000 | 635 |
| 1991-08-30 | 609 | 610 | 609 | 610 | 6,000 | 610 |
| 1991-08-28 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 1991-08-26 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 1991-08-22 | 651 | 651 | 651 | 651 | 5,000 | 651 |
| 1991-08-21 | 655 | 661 | 655 | 661 | 3,000 | 661 |
| 1991-08-16 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 1991-08-15 | 670 | 670 | 661 | 661 | 13,000 | 661 |
| 1991-08-14 | 660 | 660 | 651 | 660 | 5,000 | 660 |
| 1991-08-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-08-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-08-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-08-05 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1991-08-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-08-01 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 1991-07-31 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 1991-07-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-07-25 | 730 | 730 | 701 | 701 | 6,000 | 701 |
| 1991-07-24 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1991-07-22 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1991-07-19 | 740 | 745 | 740 | 740 | 7,000 | 740 |
| 1991-07-18 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1991-07-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-07-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-07-15 | 745 | 780 | 745 | 780 | 5,000 | 780 |
| 1991-07-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1991-07-10 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-07-09 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-07-08 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1991-07-05 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1991-07-04 | 750 | 750 | 750 | 750 | 32,000 | 750 |
| 1991-07-03 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1991-07-02 | 750 | 760 | 750 | 750 | 12,000 | 750 |
| 1991-07-01 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-06-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-06-25 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1991-06-24 | 780 | 780 | 771 | 771 | 9,000 | 771 |
| 1991-06-18 | 770 | 790 | 770 | 790 | 5,000 | 790 |
| 1991-06-17 | 782 | 782 | 780 | 782 | 66,000 | 782 |
| 1991-06-14 | 751 | 755 | 751 | 752 | 6,000 | 752 |
| 1991-06-13 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 1991-06-11 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 1991-06-07 | 775 | 775 | 745 | 745 | 6,000 | 745 |
| 1991-06-06 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-06-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-06-04 | 790 | 790 | 775 | 775 | 11,000 | 775 |
| 1991-05-31 | 775 | 799 | 775 | 780 | 8,000 | 780 |
| 1991-05-30 | 785 | 799 | 775 | 775 | 9,000 | 775 |
| 1991-05-29 | 776 | 777 | 775 | 775 | 5,000 | 775 |
| 1991-05-28 | 780 | 781 | 780 | 780 | 4,000 | 780 |
| 1991-05-27 | 810 | 810 | 795 | 795 | 2,000 | 795 |
| 1991-05-24 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1991-05-22 | 825 | 825 | 825 | 825 | 25,000 | 825 |
| 1991-05-21 | 825 | 827 | 825 | 825 | 12,000 | 825 |
| 1991-05-20 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1991-05-17 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1991-05-15 | 849 | 849 | 810 | 810 | 9,000 | 810 |
| 1991-05-14 | 846 | 860 | 846 | 859 | 38,000 | 859 |
| 1991-05-13 | 860 | 860 | 845 | 845 | 8,000 | 845 |
| 1991-05-10 | 840 | 841 | 840 | 841 | 24,000 | 841 |
| 1991-05-09 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1991-05-02 | 830 | 838 | 830 | 838 | 5,000 | 838 |
| 1991-04-30 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1991-04-26 | 845 | 845 | 815 | 815 | 4,000 | 815 |
| 1991-04-25 | 835 | 835 | 835 | 835 | 6,000 | 835 |
| 1991-04-23 | 909 | 909 | 880 | 905 | 37,000 | 905 |
| 1991-04-22 | 900 | 910 | 900 | 910 | 23,000 | 910 |
| 1991-04-19 | 890 | 899 | 890 | 899 | 25,000 | 899 |
| 1991-04-18 | 900 | 900 | 890 | 900 | 10,000 | 900 |
| 1991-04-17 | 896 | 896 | 890 | 890 | 21,000 | 890 |
| 1991-04-15 | 910 | 910 | 895 | 895 | 6,000 | 895 |
| 1991-04-12 | 895 | 920 | 895 | 895 | 11,000 | 895 |
| 1991-04-11 | 919 | 939 | 919 | 920 | 9,000 | 920 |
| 1991-04-10 | 880 | 930 | 880 | 929 | 16,000 | 929 |
| 1991-04-09 | 880 | 890 | 880 | 884 | 19,000 | 884 |
| 1991-04-08 | 850 | 875 | 850 | 875 | 18,000 | 875 |
| 1991-04-05 | 855 | 860 | 851 | 851 | 7,000 | 851 |
| 1991-04-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1991-04-03 | 860 | 865 | 850 | 850 | 8,000 | 850 |
| 1991-04-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-04-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-03-29 | 850 | 850 | 842 | 842 | 2,000 | 842 |
| 1991-03-27 | 860 | 880 | 860 | 880 | 2,000 | 880 |
| 1991-03-26 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1991-03-25 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1991-03-22 | 935 | 935 | 900 | 900 | 9,000 | 900 |
| 1991-03-20 | 916 | 935 | 915 | 935 | 15,000 | 935 |
| 1991-03-19 | 890 | 920 | 890 | 910 | 19,000 | 910 |
| 1991-03-18 | 865 | 885 | 865 | 885 | 8,000 | 885 |
| 1991-03-15 | 845 | 880 | 845 | 860 | 16,000 | 860 |
| 1991-03-14 | 825 | 845 | 825 | 841 | 16,000 | 841 |
| 1991-03-13 | 825 | 825 | 820 | 820 | 8,000 | 820 |
| 1991-03-12 | 800 | 825 | 800 | 825 | 8,000 | 825 |
| 1991-03-11 | 800 | 800 | 795 | 795 | 17,000 | 795 |
| 1991-03-07 | 845 | 845 | 835 | 835 | 5,000 | 835 |
| 1991-03-06 | 800 | 800 | 785 | 795 | 15,000 | 795 |
| 1991-03-05 | 815 | 815 | 800 | 800 | 4,000 | 800 |
| 1991-03-04 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-03-01 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1991-02-28 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-02-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-02-26 | 845 | 845 | 830 | 830 | 6,000 | 830 |
| 1991-02-25 | 865 | 865 | 860 | 860 | 6,000 | 860 |
| 1991-02-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-02-20 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1991-02-19 | 845 | 870 | 845 | 865 | 6,000 | 865 |
| 1991-02-18 | 865 | 870 | 850 | 850 | 8,000 | 850 |
| 1991-02-15 | 860 | 865 | 860 | 865 | 6,000 | 865 |
| 1991-02-14 | 865 | 865 | 865 | 865 | 9,000 | 865 |
| 1991-02-13 | 830 | 850 | 830 | 850 | 10,000 | 850 |
| 1991-02-12 | 770 | 820 | 770 | 820 | 16,000 | 820 |
| 1991-02-08 | 755 | 770 | 755 | 770 | 5,000 | 770 |
| 1991-02-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-02-06 | 660 | 670 | 655 | 670 | 18,000 | 670 |
| 1991-02-05 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 1991-02-04 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1991-02-01 | 655 | 655 | 645 | 645 | 19,000 | 645 |
| 1991-01-31 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 1991-01-30 | 630 | 650 | 629 | 640 | 17,000 | 640 |
| 1991-01-29 | 630 | 630 | 625 | 629 | 4,000 | 629 |
| 1991-01-28 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1991-01-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1991-01-24 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1991-01-23 | 655 | 655 | 640 | 640 | 14,000 | 640 |
| 1991-01-22 | 675 | 675 | 665 | 675 | 6,000 | 675 |
| 1991-01-21 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1991-01-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-01-17 | 681 | 700 | 681 | 700 | 2,000 | 700 |
| 1991-01-16 | 702 | 702 | 700 | 700 | 19,000 | 700 |
| 1991-01-14 | 700 | 710 | 700 | 700 | 3,000 | 700 |
| 1991-01-11 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1991-01-10 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-01-09 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1991-01-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-01-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： なし
