8118 (株)キング の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1993-12-29 | 665 | 665 | 627 | 627 | 13,000 | 627 |
| 1993-12-28 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1993-12-27 | 693 | 693 | 665 | 689 | 61,000 | 689 |
| 1993-12-24 | 691 | 693 | 691 | 692 | 4,000 | 692 |
| 1993-12-22 | 710 | 711 | 691 | 691 | 22,000 | 691 |
| 1993-12-21 | 731 | 731 | 716 | 720 | 3,000 | 720 |
| 1993-12-20 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-12-17 | 745 | 760 | 740 | 760 | 16,000 | 760 |
| 1993-12-15 | 725 | 750 | 725 | 750 | 34,000 | 750 |
| 1993-12-14 | 721 | 725 | 721 | 725 | 2,000 | 725 |
| 1993-12-10 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 1993-12-09 | 749 | 749 | 749 | 749 | 6,000 | 749 |
| 1993-12-08 | 750 | 750 | 720 | 730 | 8,000 | 730 |
| 1993-12-07 | 700 | 750 | 700 | 750 | 43,000 | 750 |
| 1993-12-06 | 720 | 725 | 702 | 710 | 32,000 | 710 |
| 1993-12-03 | 720 | 725 | 720 | 725 | 12,000 | 725 |
| 1993-12-02 | 685 | 725 | 685 | 713 | 20,000 | 713 |
| 1993-12-01 | 650 | 680 | 650 | 680 | 8,000 | 680 |
| 1993-11-30 | 625 | 635 | 625 | 635 | 19,000 | 635 |
| 1993-11-29 | 674 | 674 | 630 | 635 | 16,000 | 635 |
| 1993-11-26 | 682 | 686 | 668 | 684 | 30,000 | 684 |
| 1993-11-25 | 700 | 705 | 685 | 687 | 32,000 | 687 |
| 1993-11-24 | 719 | 719 | 700 | 700 | 20,000 | 700 |
| 1993-11-22 | 750 | 750 | 724 | 725 | 16,000 | 725 |
| 1993-11-19 | 760 | 764 | 755 | 764 | 3,000 | 764 |
| 1993-11-18 | 750 | 765 | 750 | 760 | 13,000 | 760 |
| 1993-11-17 | 771 | 771 | 756 | 756 | 11,000 | 756 |
| 1993-11-16 | 770 | 780 | 765 | 780 | 14,000 | 780 |
| 1993-11-15 | 790 | 790 | 780 | 780 | 39,000 | 780 |
| 1993-11-12 | 751 | 780 | 740 | 780 | 22,000 | 780 |
| 1993-11-11 | 740 | 750 | 730 | 750 | 24,000 | 750 |
| 1993-11-10 | 714 | 730 | 691 | 730 | 30,000 | 730 |
| 1993-11-09 | 745 | 748 | 720 | 720 | 41,000 | 720 |
| 1993-11-08 | 769 | 769 | 750 | 750 | 7,000 | 750 |
| 1993-11-05 | 750 | 771 | 730 | 770 | 114,000 | 770 |
| 1993-11-04 | 751 | 761 | 750 | 750 | 27,000 | 750 |
| 1993-11-02 | 770 | 770 | 742 | 750 | 31,000 | 750 |
| 1993-11-01 | 775 | 780 | 765 | 765 | 6,000 | 765 |
| 1993-10-29 | 770 | 780 | 756 | 780 | 41,000 | 780 |
| 1993-10-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-10-27 | 781 | 790 | 775 | 780 | 78,000 | 780 |
| 1993-10-26 | 781 | 786 | 781 | 781 | 20,000 | 781 |
| 1993-10-25 | 795 | 805 | 780 | 781 | 99,000 | 781 |
| 1993-10-22 | 809 | 815 | 790 | 790 | 236,000 | 790 |
| 1993-10-21 | 790 | 793 | 785 | 785 | 31,000 | 785 |
| 1993-10-20 | 784 | 790 | 782 | 790 | 36,000 | 790 |
| 1993-10-19 | 783 | 787 | 780 | 785 | 27,000 | 785 |
| 1993-10-15 | 788 | 788 | 788 | 788 | 3,000 | 788 |
| 1993-10-14 | 786 | 790 | 785 | 789 | 8,000 | 789 |
| 1993-10-13 | 786 | 790 | 786 | 790 | 4,000 | 790 |
| 1993-10-12 | 791 | 795 | 786 | 786 | 7,000 | 786 |
| 1993-10-08 | 809 | 809 | 795 | 795 | 18,000 | 795 |
| 1993-10-07 | 803 | 810 | 790 | 808 | 35,000 | 808 |
| 1993-10-06 | 799 | 805 | 790 | 805 | 18,000 | 805 |
| 1993-10-05 | 795 | 798 | 795 | 798 | 18,000 | 798 |
| 1993-10-01 | 785 | 786 | 775 | 775 | 21,000 | 775 |
| 1993-09-29 | 800 | 805 | 790 | 799 | 52,000 | 799 |
| 1993-09-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-09-27 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1993-09-24 | 800 | 800 | 790 | 799 | 8,000 | 799 |
| 1993-09-22 | 828 | 828 | 805 | 805 | 14,000 | 805 |
| 1993-09-21 | 820 | 827 | 813 | 827 | 34,000 | 827 |
| 1993-09-20 | 821 | 821 | 810 | 815 | 16,000 | 815 |
| 1993-09-17 | 818 | 828 | 810 | 828 | 62,000 | 828 |
| 1993-09-16 | 838 | 839 | 816 | 825 | 99,000 | 825 |
| 1993-09-14 | 810 | 832 | 808 | 831 | 183,000 | 831 |
| 1993-09-13 | 803 | 812 | 803 | 812 | 30,000 | 812 |
| 1993-09-10 | 800 | 803 | 783 | 803 | 16,000 | 803 |
| 1993-09-09 | 800 | 804 | 800 | 804 | 28,000 | 804 |
| 1993-09-08 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1993-09-07 | 810 | 810 | 800 | 802 | 49,000 | 802 |
| 1993-09-06 | 821 | 821 | 802 | 815 | 22,000 | 815 |
| 1993-09-03 | 824 | 824 | 805 | 823 | 87,000 | 823 |
| 1993-09-02 | 804 | 820 | 800 | 820 | 77,000 | 820 |
| 1993-09-01 | 815 | 828 | 802 | 814 | 307,000 | 814 |
| 1993-08-31 | 785 | 806 | 785 | 806 | 108,000 | 806 |
| 1993-08-30 | 755 | 780 | 750 | 780 | 61,000 | 780 |
| 1993-08-27 | 730 | 750 | 725 | 750 | 46,000 | 750 |
| 1993-08-25 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1993-08-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-08-23 | 725 | 750 | 722 | 750 | 21,000 | 750 |
| 1993-08-20 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1993-08-19 | 735 | 744 | 735 | 744 | 9,000 | 744 |
| 1993-08-18 | 726 | 749 | 721 | 745 | 23,000 | 745 |
| 1993-08-17 | 726 | 730 | 725 | 726 | 15,000 | 726 |
| 1993-08-16 | 730 | 730 | 725 | 725 | 13,000 | 725 |
| 1993-08-13 | 731 | 731 | 730 | 730 | 8,000 | 730 |
| 1993-08-12 | 731 | 741 | 731 | 740 | 5,000 | 740 |
| 1993-08-11 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1993-08-10 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1993-08-05 | 765 | 775 | 765 | 770 | 9,000 | 770 |
| 1993-08-04 | 731 | 760 | 720 | 760 | 20,000 | 760 |
| 1993-08-03 | 760 | 760 | 741 | 741 | 8,000 | 741 |
| 1993-08-02 | 755 | 760 | 755 | 755 | 4,000 | 755 |
| 1993-07-30 | 765 | 765 | 759 | 765 | 4,000 | 765 |
| 1993-07-29 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-07-28 | 780 | 785 | 780 | 780 | 10,000 | 780 |
| 1993-07-27 | 765 | 780 | 740 | 780 | 30,000 | 780 |
| 1993-07-26 | 755 | 765 | 745 | 765 | 25,000 | 765 |
| 1993-07-23 | 780 | 780 | 755 | 765 | 30,000 | 765 |
| 1993-07-22 | 790 | 800 | 774 | 780 | 24,000 | 780 |
| 1993-07-21 | 800 | 805 | 790 | 790 | 113,000 | 790 |
| 1993-07-20 | 775 | 804 | 770 | 795 | 219,000 | 795 |
| 1993-07-19 | 779 | 781 | 775 | 775 | 102,000 | 775 |
| 1993-07-16 | 765 | 780 | 751 | 779 | 73,000 | 779 |
| 1993-07-15 | 765 | 770 | 765 | 765 | 18,000 | 765 |
| 1993-07-14 | 775 | 793 | 759 | 770 | 60,000 | 770 |
| 1993-07-13 | 777 | 777 | 769 | 775 | 30,000 | 775 |
| 1993-07-12 | 790 | 799 | 780 | 784 | 45,000 | 784 |
| 1993-07-09 | 796 | 813 | 790 | 791 | 388,000 | 791 |
| 1993-07-08 | 745 | 792 | 745 | 791 | 476,000 | 791 |
| 1993-07-07 | 699 | 722 | 699 | 720 | 96,000 | 720 |
| 1993-07-06 | 680 | 685 | 680 | 685 | 14,000 | 685 |
| 1993-07-05 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 1993-07-02 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1993-07-01 | 705 | 720 | 695 | 710 | 39,000 | 710 |
| 1993-06-30 | 695 | 705 | 695 | 705 | 7,000 | 705 |
| 1993-06-28 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1993-06-25 | 670 | 670 | 663 | 663 | 7,000 | 663 |
| 1993-06-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-06-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-06-22 | 660 | 670 | 660 | 670 | 51,000 | 670 |
| 1993-06-21 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1993-06-18 | 718 | 718 | 700 | 705 | 9,000 | 705 |
| 1993-06-17 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1993-06-16 | 710 | 729 | 710 | 720 | 29,000 | 720 |
| 1993-06-15 | 720 | 720 | 700 | 720 | 32,000 | 720 |
| 1993-06-14 | 720 | 722 | 720 | 720 | 31,000 | 720 |
| 1993-06-11 | 725 | 740 | 725 | 740 | 4,000 | 740 |
| 1993-06-10 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-06-08 | 740 | 744 | 740 | 743 | 27,000 | 743 |
| 1993-06-07 | 726 | 740 | 725 | 740 | 133,000 | 740 |
| 1993-06-04 | 731 | 737 | 724 | 735 | 171,000 | 735 |
| 1993-06-03 | 711 | 740 | 711 | 731 | 154,000 | 731 |
| 1993-06-02 | 705 | 715 | 705 | 710 | 77,000 | 710 |
| 1993-06-01 | 701 | 701 | 700 | 700 | 12,000 | 700 |
| 1993-05-31 | 708 | 708 | 700 | 700 | 101,000 | 700 |
| 1993-05-28 | 709 | 710 | 701 | 702 | 45,000 | 702 |
| 1993-05-27 | 678 | 715 | 678 | 709 | 77,000 | 709 |
| 1993-05-26 | 671 | 678 | 670 | 678 | 24,000 | 678 |
| 1993-05-25 | 671 | 675 | 665 | 671 | 13,000 | 671 |
| 1993-05-24 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1993-05-21 | 680 | 699 | 670 | 698 | 19,000 | 698 |
| 1993-05-20 | 670 | 700 | 670 | 700 | 42,000 | 700 |
| 1993-05-19 | 675 | 690 | 670 | 672 | 36,000 | 672 |
| 1993-05-18 | 700 | 700 | 689 | 689 | 48,000 | 689 |
| 1993-05-17 | 678 | 705 | 675 | 705 | 153,000 | 705 |
| 1993-05-14 | 640 | 666 | 638 | 666 | 292,000 | 666 |
| 1993-05-13 | 626 | 655 | 626 | 643 | 207,000 | 643 |
| 1993-05-12 | 602 | 621 | 602 | 621 | 244,000 | 621 |
| 1993-05-11 | 580 | 593 | 580 | 593 | 98,000 | 593 |
| 1993-05-10 | 585 | 590 | 580 | 590 | 13,000 | 590 |
| 1993-05-07 | 580 | 585 | 580 | 585 | 38,000 | 585 |
| 1993-05-06 | 590 | 590 | 580 | 585 | 11,000 | 585 |
| 1993-04-30 | 595 | 595 | 590 | 590 | 23,000 | 590 |
| 1993-04-28 | 580 | 598 | 580 | 595 | 177,000 | 595 |
| 1993-04-27 | 550 | 580 | 550 | 578 | 141,000 | 578 |
| 1993-04-26 | 539 | 568 | 539 | 565 | 286,000 | 565 |
| 1993-04-23 | 530 | 540 | 520 | 538 | 50,000 | 538 |
| 1993-04-22 | 511 | 530 | 510 | 525 | 62,000 | 525 |
| 1993-04-21 | 511 | 520 | 510 | 518 | 68,000 | 518 |
| 1993-04-20 | 515 | 523 | 510 | 520 | 95,000 | 520 |
| 1993-04-19 | 497 | 508 | 497 | 508 | 36,000 | 508 |
| 1993-04-16 | 496 | 505 | 495 | 500 | 47,000 | 500 |
| 1993-04-15 | 509 | 515 | 480 | 480 | 33,000 | 480 |
| 1993-04-14 | 496 | 515 | 496 | 509 | 114,000 | 509 |
| 1993-04-13 | 471 | 510 | 471 | 506 | 128,000 | 506 |
| 1993-04-12 | 467 | 468 | 460 | 468 | 23,000 | 468 |
| 1993-04-09 | 448 | 484 | 448 | 470 | 66,000 | 470 |
| 1993-04-08 | 430 | 450 | 430 | 450 | 119,000 | 450 |
| 1993-04-07 | 381 | 423 | 381 | 423 | 78,000 | 423 |
| 1993-04-06 | 386 | 392 | 380 | 380 | 7,000 | 380 |
| 1993-04-05 | 386 | 386 | 375 | 386 | 16,000 | 386 |
| 1993-04-02 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1993-04-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-03-31 | 387 | 390 | 387 | 389 | 12,000 | 389 |
| 1993-03-30 | 387 | 397 | 386 | 387 | 21,000 | 387 |
| 1993-03-29 | 390 | 390 | 384 | 386 | 20,000 | 386 |
| 1993-03-26 | 384 | 387 | 384 | 386 | 20,000 | 386 |
| 1993-03-25 | 380 | 397 | 380 | 395 | 45,000 | 395 |
| 1993-03-24 | 373 | 375 | 370 | 375 | 27,000 | 375 |
| 1993-03-23 | 379 | 379 | 370 | 370 | 13,000 | 370 |
| 1993-03-22 | 374 | 380 | 374 | 379 | 11,000 | 379 |
| 1993-03-19 | 353 | 370 | 350 | 360 | 83,000 | 360 |
| 1993-03-18 | 340 | 352 | 340 | 350 | 33,000 | 350 |
| 1993-03-17 | 335 | 340 | 335 | 340 | 35,000 | 340 |
| 1993-03-16 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1993-03-12 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1993-03-10 | 339 | 340 | 339 | 340 | 13,000 | 340 |
| 1993-03-09 | 333 | 333 | 333 | 333 | 15,000 | 333 |
| 1993-03-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-03-05 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1993-03-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-03-02 | 345 | 345 | 340 | 340 | 12,000 | 340 |
| 1993-02-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-02-24 | 355 | 355 | 340 | 340 | 2,000 | 340 |
| 1993-02-23 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 1993-02-22 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 1993-02-19 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1993-02-18 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1993-02-17 | 341 | 350 | 341 | 350 | 16,000 | 350 |
| 1993-02-15 | 340 | 340 | 340 | 340 | 17,000 | 340 |
| 1993-02-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-02-09 | 340 | 343 | 340 | 343 | 6,000 | 343 |
| 1993-02-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-02-05 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1993-02-04 | 340 | 340 | 337 | 340 | 18,000 | 340 |
| 1993-02-03 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1993-02-01 | 339 | 339 | 330 | 330 | 2,000 | 330 |
| 1993-01-29 | 331 | 335 | 331 | 335 | 2,000 | 335 |
| 1993-01-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1993-01-26 | 334 | 334 | 330 | 330 | 6,000 | 330 |
| 1993-01-25 | 340 | 340 | 335 | 335 | 7,000 | 335 |
| 1993-01-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-01-19 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 1993-01-18 | 340 | 340 | 340 | 340 | 19,000 | 340 |
| 1993-01-14 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1993-01-13 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 1993-01-12 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1993-01-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-01-08 | 336 | 340 | 336 | 340 | 7,000 | 340 |
| 1993-01-07 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 1993-01-05 | 350 | 350 | 350 | 350 | 8,000 | 350 |
分割・併合履歴 ： なし
