8118 (株)キング の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 701 | 701 | 685 | 700 | 89,000 | 700 |
| 1994-12-29 | 704 | 710 | 702 | 705 | 52,000 | 705 |
| 1994-12-28 | 706 | 710 | 701 | 703 | 23,000 | 703 |
| 1994-12-27 | 715 | 729 | 705 | 705 | 11,000 | 705 |
| 1994-12-26 | 730 | 744 | 710 | 730 | 48,000 | 730 |
| 1994-12-22 | 740 | 745 | 735 | 735 | 24,000 | 735 |
| 1994-12-21 | 728 | 740 | 723 | 735 | 180,000 | 735 |
| 1994-12-20 | 709 | 728 | 709 | 728 | 31,000 | 728 |
| 1994-12-19 | 710 | 710 | 700 | 709 | 15,000 | 709 |
| 1994-12-16 | 707 | 709 | 699 | 709 | 23,000 | 709 |
| 1994-12-15 | 709 | 709 | 700 | 708 | 17,000 | 708 |
| 1994-12-14 | 700 | 710 | 690 | 700 | 30,000 | 700 |
| 1994-12-13 | 710 | 719 | 700 | 700 | 23,000 | 700 |
| 1994-12-12 | 705 | 729 | 700 | 719 | 48,000 | 719 |
| 1994-12-09 | 695 | 730 | 695 | 705 | 88,000 | 705 |
| 1994-12-08 | 655 | 700 | 654 | 700 | 19,000 | 700 |
| 1994-12-07 | 687 | 687 | 665 | 665 | 13,000 | 665 |
| 1994-12-06 | 703 | 703 | 690 | 700 | 24,000 | 700 |
| 1994-12-05 | 690 | 710 | 690 | 705 | 26,000 | 705 |
| 1994-12-02 | 672 | 690 | 670 | 675 | 25,000 | 675 |
| 1994-12-01 | 621 | 660 | 616 | 650 | 44,000 | 650 |
| 1994-11-30 | 614 | 616 | 614 | 616 | 3,000 | 616 |
| 1994-11-29 | 608 | 610 | 608 | 610 | 5,000 | 610 |
| 1994-11-28 | 610 | 610 | 608 | 610 | 13,000 | 610 |
| 1994-11-25 | 615 | 615 | 600 | 605 | 17,000 | 605 |
| 1994-11-24 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1994-11-22 | 615 | 620 | 615 | 620 | 3,000 | 620 |
| 1994-11-18 | 640 | 644 | 640 | 644 | 4,000 | 644 |
| 1994-11-17 | 645 | 645 | 644 | 644 | 7,000 | 644 |
| 1994-11-16 | 650 | 650 | 648 | 648 | 7,000 | 648 |
| 1994-11-15 | 620 | 648 | 620 | 648 | 12,000 | 648 |
| 1994-11-14 | 640 | 640 | 610 | 616 | 16,000 | 616 |
| 1994-11-11 | 640 | 645 | 630 | 640 | 25,000 | 640 |
| 1994-11-10 | 654 | 654 | 645 | 645 | 17,000 | 645 |
| 1994-11-09 | 665 | 665 | 651 | 651 | 10,000 | 651 |
| 1994-11-08 | 675 | 675 | 662 | 662 | 5,000 | 662 |
| 1994-11-07 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 1994-11-04 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1994-11-02 | 675 | 675 | 674 | 675 | 21,000 | 675 |
| 1994-11-01 | 689 | 689 | 675 | 675 | 5,000 | 675 |
| 1994-10-31 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1994-10-28 | 699 | 699 | 689 | 689 | 4,000 | 689 |
| 1994-10-27 | 699 | 699 | 689 | 689 | 2,000 | 689 |
| 1994-10-26 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 1994-10-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1994-10-24 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1994-10-21 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 1994-10-20 | 748 | 750 | 738 | 738 | 8,000 | 738 |
| 1994-10-19 | 733 | 748 | 733 | 748 | 7,000 | 748 |
| 1994-10-18 | 745 | 750 | 730 | 732 | 13,000 | 732 |
| 1994-10-17 | 730 | 750 | 730 | 750 | 7,000 | 750 |
| 1994-10-14 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1994-10-13 | 695 | 696 | 685 | 685 | 13,000 | 685 |
| 1994-10-12 | 672 | 680 | 672 | 680 | 7,000 | 680 |
| 1994-10-11 | 681 | 690 | 680 | 680 | 12,000 | 680 |
| 1994-10-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-10-06 | 672 | 672 | 671 | 671 | 2,000 | 671 |
| 1994-10-05 | 675 | 680 | 670 | 680 | 7,000 | 680 |
| 1994-10-04 | 690 | 690 | 680 | 680 | 20,000 | 680 |
| 1994-10-03 | 701 | 705 | 690 | 690 | 21,000 | 690 |
| 1994-09-30 | 705 | 710 | 695 | 700 | 33,000 | 700 |
| 1994-09-29 | 725 | 725 | 680 | 700 | 109,000 | 700 |
| 1994-09-28 | 736 | 736 | 725 | 725 | 6,000 | 725 |
| 1994-09-27 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1994-09-26 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 1994-09-22 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1994-09-21 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1994-09-19 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1994-09-16 | 786 | 786 | 785 | 786 | 11,000 | 786 |
| 1994-09-14 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1994-09-13 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1994-09-12 | 780 | 795 | 780 | 795 | 5,000 | 795 |
| 1994-09-09 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1994-09-08 | 770 | 771 | 770 | 771 | 5,000 | 771 |
| 1994-09-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-09-02 | 776 | 780 | 772 | 780 | 7,000 | 780 |
| 1994-09-01 | 780 | 780 | 775 | 780 | 17,000 | 780 |
| 1994-08-31 | 799 | 800 | 790 | 790 | 17,000 | 790 |
| 1994-08-30 | 810 | 810 | 800 | 801 | 11,000 | 801 |
| 1994-08-29 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1994-08-26 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1994-08-25 | 860 | 860 | 840 | 840 | 33,000 | 840 |
| 1994-08-24 | 820 | 820 | 815 | 815 | 37,000 | 815 |
| 1994-08-22 | 800 | 820 | 800 | 820 | 9,000 | 820 |
| 1994-08-19 | 801 | 801 | 800 | 801 | 10,000 | 801 |
| 1994-08-18 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-08-17 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-08-16 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1994-08-15 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1994-08-12 | 810 | 810 | 803 | 805 | 3,000 | 805 |
| 1994-08-11 | 820 | 820 | 801 | 812 | 14,000 | 812 |
| 1994-08-10 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 1994-08-09 | 828 | 828 | 825 | 825 | 4,000 | 825 |
| 1994-08-08 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 1994-08-03 | 849 | 849 | 840 | 840 | 10,000 | 840 |
| 1994-08-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-08-01 | 845 | 850 | 840 | 850 | 6,000 | 850 |
| 1994-07-29 | 850 | 860 | 850 | 853 | 6,000 | 853 |
| 1994-07-28 | 860 | 860 | 850 | 860 | 22,000 | 860 |
| 1994-07-27 | 880 | 880 | 849 | 860 | 26,000 | 860 |
| 1994-07-26 | 880 | 885 | 875 | 885 | 54,000 | 885 |
| 1994-07-25 | 905 | 910 | 890 | 890 | 28,000 | 890 |
| 1994-07-22 | 901 | 910 | 875 | 910 | 50,000 | 910 |
| 1994-07-21 | 920 | 920 | 901 | 901 | 13,000 | 901 |
| 1994-07-20 | 915 | 920 | 914 | 920 | 29,000 | 920 |
| 1994-07-19 | 901 | 915 | 901 | 910 | 43,000 | 910 |
| 1994-07-18 | 925 | 925 | 900 | 914 | 26,000 | 914 |
| 1994-07-15 | 930 | 955 | 925 | 939 | 130,000 | 939 |
| 1994-07-14 | 916 | 925 | 900 | 925 | 50,000 | 925 |
| 1994-07-13 | 926 | 935 | 915 | 915 | 142,000 | 915 |
| 1994-07-12 | 885 | 936 | 885 | 927 | 427,000 | 927 |
| 1994-07-11 | 882 | 885 | 880 | 885 | 32,000 | 885 |
| 1994-07-08 | 886 | 890 | 880 | 885 | 32,000 | 885 |
| 1994-07-07 | 885 | 892 | 881 | 890 | 40,000 | 890 |
| 1994-07-06 | 896 | 900 | 883 | 883 | 92,000 | 883 |
| 1994-07-05 | 890 | 906 | 890 | 900 | 309,000 | 900 |
| 1994-07-04 | 849 | 880 | 849 | 880 | 116,000 | 880 |
| 1994-07-01 | 840 | 850 | 830 | 850 | 201,000 | 850 |
| 1994-06-30 | 830 | 850 | 830 | 850 | 11,000 | 850 |
| 1994-06-29 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 1994-06-28 | 837 | 850 | 837 | 850 | 19,000 | 850 |
| 1994-06-27 | 841 | 850 | 836 | 836 | 27,000 | 836 |
| 1994-06-24 | 855 | 865 | 845 | 851 | 114,000 | 851 |
| 1994-06-23 | 830 | 850 | 830 | 850 | 89,000 | 850 |
| 1994-06-22 | 821 | 830 | 815 | 830 | 54,000 | 830 |
| 1994-06-21 | 811 | 829 | 811 | 821 | 177,000 | 821 |
| 1994-06-20 | 830 | 835 | 820 | 830 | 71,000 | 830 |
| 1994-06-17 | 830 | 835 | 825 | 830 | 23,000 | 830 |
| 1994-06-16 | 829 | 835 | 826 | 835 | 41,000 | 835 |
| 1994-06-15 | 830 | 835 | 828 | 829 | 57,000 | 829 |
| 1994-06-14 | 835 | 835 | 829 | 830 | 32,000 | 830 |
| 1994-06-13 | 846 | 846 | 828 | 841 | 59,000 | 841 |
| 1994-06-10 | 853 | 855 | 840 | 847 | 65,000 | 847 |
| 1994-06-09 | 825 | 865 | 823 | 858 | 414,000 | 858 |
| 1994-06-08 | 810 | 825 | 802 | 825 | 342,000 | 825 |
| 1994-06-07 | 815 | 815 | 800 | 800 | 53,000 | 800 |
| 1994-06-06 | 795 | 814 | 785 | 814 | 94,000 | 814 |
| 1994-06-03 | 795 | 795 | 785 | 791 | 36,000 | 791 |
| 1994-06-02 | 785 | 790 | 785 | 790 | 34,000 | 790 |
| 1994-06-01 | 770 | 770 | 761 | 762 | 8,000 | 762 |
| 1994-05-31 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1994-05-30 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1994-05-27 | 784 | 784 | 770 | 770 | 21,000 | 770 |
| 1994-05-26 | 770 | 784 | 770 | 784 | 16,000 | 784 |
| 1994-05-25 | 760 | 780 | 760 | 780 | 14,000 | 780 |
| 1994-05-24 | 765 | 769 | 759 | 760 | 11,000 | 760 |
| 1994-05-23 | 798 | 798 | 765 | 765 | 14,000 | 765 |
| 1994-05-20 | 780 | 799 | 780 | 799 | 22,000 | 799 |
| 1994-05-19 | 780 | 790 | 765 | 765 | 45,000 | 765 |
| 1994-05-18 | 779 | 785 | 775 | 775 | 47,000 | 775 |
| 1994-05-17 | 760 | 770 | 760 | 769 | 22,000 | 769 |
| 1994-05-16 | 767 | 770 | 760 | 770 | 32,000 | 770 |
| 1994-05-13 | 768 | 769 | 767 | 767 | 5,000 | 767 |
| 1994-05-12 | 774 | 774 | 770 | 770 | 13,000 | 770 |
| 1994-05-11 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1994-05-10 | 777 | 781 | 777 | 780 | 14,000 | 780 |
| 1994-05-09 | 781 | 781 | 756 | 772 | 10,000 | 772 |
| 1994-05-06 | 787 | 789 | 783 | 789 | 11,000 | 789 |
| 1994-05-02 | 784 | 788 | 780 | 785 | 175,000 | 785 |
| 1994-04-28 | 793 | 793 | 780 | 785 | 25,000 | 785 |
| 1994-04-27 | 801 | 801 | 790 | 799 | 193,000 | 799 |
| 1994-04-26 | 780 | 804 | 780 | 804 | 140,000 | 804 |
| 1994-04-25 | 795 | 795 | 777 | 787 | 45,000 | 787 |
| 1994-04-22 | 777 | 800 | 777 | 790 | 104,000 | 790 |
| 1994-04-21 | 774 | 778 | 764 | 777 | 128,000 | 777 |
| 1994-04-20 | 754 | 780 | 754 | 780 | 82,000 | 780 |
| 1994-04-19 | 762 | 762 | 752 | 759 | 14,000 | 759 |
| 1994-04-18 | 753 | 763 | 753 | 763 | 3,000 | 763 |
| 1994-04-15 | 763 | 763 | 763 | 763 | 8,000 | 763 |
| 1994-04-14 | 765 | 765 | 750 | 764 | 20,000 | 764 |
| 1994-04-13 | 749 | 769 | 749 | 765 | 20,000 | 765 |
| 1994-04-12 | 750 | 760 | 740 | 750 | 15,000 | 750 |
| 1994-04-11 | 770 | 770 | 760 | 770 | 10,000 | 770 |
| 1994-04-08 | 735 | 779 | 735 | 775 | 133,000 | 775 |
| 1994-04-07 | 749 | 760 | 740 | 740 | 9,000 | 740 |
| 1994-04-06 | 744 | 759 | 744 | 759 | 41,000 | 759 |
| 1994-04-05 | 725 | 749 | 725 | 749 | 40,000 | 749 |
| 1994-04-04 | 735 | 735 | 722 | 730 | 14,000 | 730 |
| 1994-04-01 | 722 | 740 | 716 | 740 | 76,000 | 740 |
| 1994-03-31 | 710 | 720 | 710 | 720 | 64,000 | 720 |
| 1994-03-30 | 700 | 714 | 700 | 714 | 29,000 | 714 |
| 1994-03-29 | 665 | 687 | 665 | 687 | 104,000 | 687 |
| 1994-03-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1994-03-25 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1994-03-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1994-03-23 | 696 | 696 | 690 | 690 | 13,000 | 690 |
| 1994-03-22 | 700 | 700 | 694 | 694 | 31,000 | 694 |
| 1994-03-18 | 688 | 688 | 688 | 688 | 11,000 | 688 |
| 1994-03-17 | 688 | 690 | 687 | 690 | 32,000 | 690 |
| 1994-03-16 | 688 | 690 | 688 | 690 | 53,000 | 690 |
| 1994-03-15 | 682 | 688 | 678 | 688 | 7,000 | 688 |
| 1994-03-14 | 684 | 684 | 675 | 684 | 20,000 | 684 |
| 1994-03-11 | 682 | 683 | 682 | 682 | 8,000 | 682 |
| 1994-03-10 | 685 | 687 | 680 | 682 | 16,000 | 682 |
| 1994-03-09 | 690 | 690 | 685 | 685 | 6,000 | 685 |
| 1994-03-08 | 699 | 700 | 690 | 700 | 8,000 | 700 |
| 1994-03-07 | 691 | 705 | 690 | 699 | 43,000 | 699 |
| 1994-03-04 | 679 | 683 | 678 | 683 | 5,000 | 683 |
| 1994-03-03 | 704 | 704 | 678 | 678 | 44,000 | 678 |
| 1994-03-02 | 714 | 720 | 710 | 714 | 28,000 | 714 |
| 1994-03-01 | 722 | 723 | 719 | 719 | 47,000 | 719 |
| 1994-02-28 | 710 | 737 | 710 | 737 | 82,000 | 737 |
| 1994-02-25 | 725 | 728 | 720 | 720 | 14,000 | 720 |
| 1994-02-24 | 735 | 735 | 720 | 725 | 6,000 | 725 |
| 1994-02-23 | 748 | 748 | 735 | 744 | 6,000 | 744 |
| 1994-02-22 | 750 | 750 | 738 | 750 | 20,000 | 750 |
| 1994-02-21 | 714 | 750 | 714 | 750 | 86,000 | 750 |
| 1994-02-18 | 715 | 719 | 701 | 715 | 24,000 | 715 |
| 1994-02-17 | 691 | 710 | 685 | 700 | 31,000 | 700 |
| 1994-02-16 | 665 | 681 | 665 | 681 | 38,000 | 681 |
| 1994-02-15 | 675 | 675 | 665 | 665 | 12,000 | 665 |
| 1994-02-10 | 652 | 675 | 651 | 675 | 8,000 | 675 |
| 1994-02-09 | 675 | 675 | 650 | 650 | 8,000 | 650 |
| 1994-02-08 | 652 | 665 | 650 | 665 | 12,000 | 665 |
| 1994-02-07 | 652 | 653 | 652 | 653 | 4,000 | 653 |
| 1994-02-04 | 680 | 680 | 655 | 655 | 9,000 | 655 |
| 1994-02-03 | 680 | 680 | 676 | 676 | 7,000 | 676 |
| 1994-02-02 | 676 | 676 | 675 | 676 | 8,000 | 676 |
| 1994-02-01 | 700 | 700 | 675 | 675 | 3,000 | 675 |
| 1994-01-31 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1994-01-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-01-26 | 655 | 655 | 650 | 650 | 33,000 | 650 |
| 1994-01-25 | 650 | 655 | 650 | 655 | 10,000 | 655 |
| 1994-01-24 | 649 | 650 | 641 | 650 | 6,000 | 650 |
| 1994-01-21 | 710 | 710 | 688 | 688 | 75,000 | 688 |
| 1994-01-20 | 730 | 730 | 710 | 710 | 31,000 | 710 |
| 1994-01-19 | 715 | 725 | 715 | 720 | 114,000 | 720 |
| 1994-01-18 | 729 | 729 | 716 | 716 | 67,000 | 716 |
| 1994-01-17 | 730 | 735 | 725 | 735 | 53,000 | 735 |
| 1994-01-14 | 684 | 730 | 684 | 730 | 55,000 | 730 |
| 1994-01-13 | 668 | 699 | 668 | 699 | 35,000 | 699 |
| 1994-01-12 | 660 | 668 | 660 | 668 | 6,000 | 668 |
| 1994-01-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1994-01-10 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1994-01-07 | 651 | 651 | 639 | 640 | 48,000 | 640 |
| 1994-01-06 | 660 | 660 | 651 | 651 | 16,000 | 651 |
| 1994-01-05 | 680 | 681 | 670 | 670 | 6,000 | 670 |
| 1994-01-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
分割・併合履歴 ： なし
