8118 (株)キング の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 350 | 351 | 350 | 350 | 8,000 | 350 |
| 1992-12-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1992-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-12-24 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1992-12-22 | 360 | 360 | 350 | 350 | 6,000 | 350 |
| 1992-12-21 | 365 | 370 | 365 | 370 | 29,000 | 370 |
| 1992-12-18 | 361 | 365 | 361 | 365 | 12,000 | 365 |
| 1992-12-17 | 352 | 355 | 350 | 355 | 22,000 | 355 |
| 1992-12-16 | 353 | 353 | 353 | 353 | 9,000 | 353 |
| 1992-12-15 | 344 | 347 | 340 | 347 | 34,000 | 347 |
| 1992-12-14 | 344 | 344 | 343 | 344 | 4,000 | 344 |
| 1992-12-11 | 343 | 343 | 343 | 343 | 10,000 | 343 |
| 1992-12-10 | 340 | 343 | 340 | 343 | 23,000 | 343 |
| 1992-12-09 | 330 | 340 | 330 | 340 | 4,000 | 340 |
| 1992-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-12-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-12-04 | 338 | 338 | 332 | 332 | 3,000 | 332 |
| 1992-12-03 | 340 | 340 | 336 | 340 | 5,000 | 340 |
| 1992-12-02 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-12-01 | 340 | 341 | 340 | 341 | 10,000 | 341 |
| 1992-11-30 | 340 | 340 | 335 | 340 | 6,000 | 340 |
| 1992-11-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-11-25 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 1992-11-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-11-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1992-11-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-11-17 | 370 | 370 | 367 | 370 | 20,000 | 370 |
| 1992-11-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-11-05 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1992-10-29 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1992-10-27 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-10-26 | 402 | 403 | 402 | 403 | 4,000 | 403 |
| 1992-10-23 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1992-10-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1992-10-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-10-19 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1992-10-16 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 1992-10-15 | 420 | 424 | 415 | 420 | 19,000 | 420 |
| 1992-10-14 | 409 | 420 | 409 | 415 | 6,000 | 415 |
| 1992-10-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-10-12 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 1992-10-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-10-08 | 374 | 399 | 374 | 399 | 2,000 | 399 |
| 1992-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-10-02 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 1992-09-28 | 393 | 397 | 393 | 397 | 4,000 | 397 |
| 1992-09-25 | 396 | 399 | 396 | 399 | 5,000 | 399 |
| 1992-09-17 | 402 | 402 | 396 | 396 | 4,000 | 396 |
| 1992-09-16 | 402 | 402 | 402 | 402 | 15,000 | 402 |
| 1992-09-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1992-09-11 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1992-09-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-09-08 | 419 | 419 | 405 | 405 | 5,000 | 405 |
| 1992-09-07 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1992-09-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1992-09-03 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1992-09-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-09-01 | 435 | 445 | 435 | 444 | 4,000 | 444 |
| 1992-08-31 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1992-08-27 | 351 | 383 | 351 | 383 | 4,000 | 383 |
| 1992-08-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1992-08-25 | 349 | 350 | 349 | 349 | 9,000 | 349 |
| 1992-08-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1992-08-21 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1992-08-20 | 320 | 320 | 314 | 314 | 2,000 | 314 |
| 1992-08-19 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1992-08-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-08-17 | 330 | 330 | 330 | 330 | 23,000 | 330 |
| 1992-08-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-08-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-08-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-08-11 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 1992-08-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-08-05 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1992-08-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-07-31 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1992-07-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-07-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-07-24 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1992-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-07-21 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1992-07-20 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1992-07-16 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1992-07-15 | 405 | 405 | 405 | 405 | 43,000 | 405 |
| 1992-07-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-07-13 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1992-07-10 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 1992-07-08 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-07-07 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1992-07-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-07-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-07-02 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1992-07-01 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1992-06-30 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 1992-06-29 | 401 | 401 | 400 | 400 | 44,000 | 400 |
| 1992-06-26 | 402 | 402 | 402 | 402 | 6,000 | 402 |
| 1992-06-25 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1992-06-23 | 398 | 401 | 398 | 401 | 8,000 | 401 |
| 1992-06-22 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1992-06-19 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1992-06-18 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1992-06-17 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 1992-06-15 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1992-06-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-06-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-06-05 | 429 | 429 | 421 | 421 | 3,000 | 421 |
| 1992-06-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-05-29 | 420 | 420 | 410 | 410 | 25,000 | 410 |
| 1992-05-26 | 440 | 441 | 440 | 441 | 11,000 | 441 |
| 1992-05-25 | 444 | 444 | 440 | 440 | 13,000 | 440 |
| 1992-05-22 | 467 | 467 | 455 | 455 | 6,000 | 455 |
| 1992-05-21 | 465 | 480 | 464 | 480 | 31,000 | 480 |
| 1992-05-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1992-05-19 | 448 | 459 | 448 | 459 | 10,000 | 459 |
| 1992-05-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-05-15 | 470 | 470 | 470 | 470 | 19,000 | 470 |
| 1992-05-14 | 456 | 470 | 456 | 470 | 2,000 | 470 |
| 1992-05-13 | 442 | 442 | 441 | 442 | 4,000 | 442 |
| 1992-05-12 | 440 | 442 | 440 | 442 | 2,000 | 442 |
| 1992-05-11 | 416 | 420 | 416 | 420 | 4,000 | 420 |
| 1992-05-08 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 1992-05-07 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1992-05-06 | 411 | 415 | 411 | 415 | 6,000 | 415 |
| 1992-05-01 | 410 | 411 | 410 | 411 | 5,000 | 411 |
| 1992-04-30 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 1992-04-28 | 411 | 412 | 411 | 411 | 6,000 | 411 |
| 1992-04-24 | 410 | 415 | 410 | 411 | 3,000 | 411 |
| 1992-04-23 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1992-04-22 | 420 | 425 | 420 | 425 | 9,000 | 425 |
| 1992-04-17 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-04-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1992-04-15 | 411 | 411 | 410 | 410 | 16,000 | 410 |
| 1992-04-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-04-13 | 420 | 420 | 413 | 413 | 2,000 | 413 |
| 1992-04-10 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1992-04-09 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-04-08 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1992-04-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-04-01 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1992-03-30 | 443 | 443 | 440 | 441 | 3,000 | 441 |
| 1992-03-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-03-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-03-25 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1992-03-24 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1992-03-23 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1992-03-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-03-16 | 490 | 490 | 484 | 484 | 19,000 | 484 |
| 1992-03-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-03-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-03-11 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-03-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-03-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1992-03-05 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1992-03-03 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 1992-03-02 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1992-02-28 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1992-02-25 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-02-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-02-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-02-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-02-13 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1992-02-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-02-06 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1992-02-04 | 508 | 510 | 505 | 510 | 13,000 | 510 |
| 1992-02-03 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1992-01-31 | 501 | 510 | 500 | 502 | 21,000 | 502 |
| 1992-01-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-01-27 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 1992-01-23 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1992-01-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1992-01-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-01-17 | 523 | 523 | 515 | 515 | 2,000 | 515 |
| 1992-01-16 | 528 | 528 | 528 | 528 | 11,000 | 528 |
| 1992-01-14 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1992-01-13 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1992-01-10 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 1992-01-07 | 540 | 540 | 533 | 538 | 6,000 | 538 |
| 1992-01-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： なし
