8118 (株)キング の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 736 | 736 | 722 | 730 | 23,000 | 730 |
| 1995-12-28 | 761 | 761 | 735 | 755 | 33,000 | 755 |
| 1995-12-27 | 750 | 775 | 745 | 751 | 99,000 | 751 |
| 1995-12-26 | 734 | 744 | 728 | 735 | 51,000 | 735 |
| 1995-12-25 | 756 | 756 | 724 | 724 | 115,000 | 724 |
| 1995-12-22 | 790 | 801 | 764 | 766 | 169,000 | 766 |
| 1995-12-21 | 750 | 820 | 750 | 795 | 847,000 | 795 |
| 1995-12-20 | 763 | 768 | 719 | 745 | 243,000 | 745 |
| 1995-12-19 | 689 | 763 | 689 | 763 | 333,000 | 763 |
| 1995-12-18 | 703 | 704 | 679 | 684 | 93,000 | 684 |
| 1995-12-15 | 761 | 761 | 698 | 698 | 594,000 | 698 |
| 1995-12-14 | 649 | 741 | 649 | 741 | 677,000 | 741 |
| 1995-12-13 | 649 | 649 | 640 | 641 | 20,000 | 641 |
| 1995-12-12 | 646 | 646 | 641 | 641 | 10,000 | 641 |
| 1995-12-11 | 645 | 649 | 640 | 646 | 34,000 | 646 |
| 1995-12-08 | 617 | 650 | 617 | 630 | 24,000 | 630 |
| 1995-12-07 | 610 | 620 | 605 | 610 | 24,000 | 610 |
| 1995-12-06 | 639 | 639 | 620 | 620 | 7,000 | 620 |
| 1995-12-05 | 650 | 650 | 630 | 641 | 36,000 | 641 |
| 1995-12-04 | 645 | 654 | 640 | 654 | 79,000 | 654 |
| 1995-12-01 | 635 | 640 | 620 | 640 | 97,000 | 640 |
| 1995-11-30 | 624 | 640 | 619 | 630 | 113,000 | 630 |
| 1995-11-29 | 641 | 660 | 635 | 635 | 605,000 | 635 |
| 1995-11-28 | 575 | 601 | 570 | 600 | 238,000 | 600 |
| 1995-11-27 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1995-11-24 | 565 | 565 | 554 | 555 | 9,000 | 555 |
| 1995-11-22 | 550 | 555 | 550 | 555 | 10,000 | 555 |
| 1995-11-21 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1995-11-20 | 560 | 560 | 550 | 555 | 7,000 | 555 |
| 1995-11-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-11-16 | 558 | 560 | 558 | 560 | 11,000 | 560 |
| 1995-11-15 | 563 | 563 | 558 | 558 | 12,000 | 558 |
| 1995-11-14 | 558 | 559 | 558 | 558 | 48,000 | 558 |
| 1995-11-13 | 585 | 585 | 571 | 575 | 21,000 | 575 |
| 1995-11-10 | 580 | 585 | 571 | 580 | 112,000 | 580 |
| 1995-11-09 | 555 | 570 | 555 | 565 | 19,000 | 565 |
| 1995-11-08 | 569 | 570 | 560 | 560 | 21,000 | 560 |
| 1995-11-07 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1995-11-06 | 575 | 575 | 560 | 560 | 4,000 | 560 |
| 1995-11-02 | 570 | 575 | 560 | 560 | 9,000 | 560 |
| 1995-11-01 | 555 | 560 | 545 | 560 | 17,000 | 560 |
| 1995-10-31 | 560 | 561 | 555 | 555 | 10,000 | 555 |
| 1995-10-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-10-27 | 580 | 580 | 555 | 555 | 67,000 | 555 |
| 1995-10-26 | 562 | 589 | 562 | 577 | 176,000 | 577 |
| 1995-10-25 | 540 | 575 | 540 | 561 | 82,000 | 561 |
| 1995-10-24 | 520 | 530 | 520 | 530 | 15,000 | 530 |
| 1995-10-23 | 520 | 520 | 520 | 520 | 20,000 | 520 |
| 1995-10-20 | 511 | 515 | 510 | 510 | 8,000 | 510 |
| 1995-10-19 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1995-10-18 | 512 | 512 | 510 | 510 | 8,000 | 510 |
| 1995-10-17 | 510 | 510 | 507 | 510 | 5,000 | 510 |
| 1995-10-16 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1995-10-13 | 503 | 503 | 502 | 502 | 6,000 | 502 |
| 1995-10-12 | 510 | 520 | 502 | 520 | 5,000 | 520 |
| 1995-10-06 | 535 | 536 | 535 | 536 | 4,000 | 536 |
| 1995-10-05 | 526 | 539 | 525 | 538 | 8,000 | 538 |
| 1995-10-04 | 539 | 539 | 526 | 526 | 4,000 | 526 |
| 1995-10-03 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1995-10-02 | 530 | 545 | 530 | 545 | 6,000 | 545 |
| 1995-09-29 | 525 | 540 | 520 | 535 | 26,000 | 535 |
| 1995-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-09-27 | 547 | 547 | 535 | 535 | 2,000 | 535 |
| 1995-09-26 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1995-09-22 | 539 | 563 | 538 | 563 | 6,000 | 563 |
| 1995-09-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-09-20 | 534 | 565 | 534 | 565 | 34,000 | 565 |
| 1995-09-18 | 564 | 564 | 564 | 564 | 11,000 | 564 |
| 1995-09-14 | 563 | 569 | 550 | 564 | 33,000 | 564 |
| 1995-09-13 | 570 | 570 | 558 | 558 | 28,000 | 558 |
| 1995-09-12 | 565 | 570 | 555 | 570 | 98,000 | 570 |
| 1995-09-11 | 563 | 566 | 555 | 555 | 35,000 | 555 |
| 1995-09-08 | 552 | 562 | 552 | 562 | 43,000 | 562 |
| 1995-09-07 | 524 | 557 | 524 | 557 | 14,000 | 557 |
| 1995-09-06 | 533 | 539 | 525 | 539 | 9,000 | 539 |
| 1995-09-05 | 541 | 544 | 528 | 528 | 10,000 | 528 |
| 1995-09-04 | 559 | 560 | 526 | 526 | 27,000 | 526 |
| 1995-09-01 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 1995-08-31 | 570 | 570 | 560 | 565 | 11,000 | 565 |
| 1995-08-30 | 548 | 569 | 545 | 568 | 84,000 | 568 |
| 1995-08-29 | 560 | 568 | 555 | 557 | 15,000 | 557 |
| 1995-08-28 | 565 | 565 | 560 | 560 | 36,000 | 560 |
| 1995-08-25 | 564 | 581 | 564 | 565 | 182,000 | 565 |
| 1995-08-24 | 533 | 564 | 532 | 556 | 272,000 | 556 |
| 1995-08-23 | 534 | 540 | 532 | 540 | 6,000 | 540 |
| 1995-08-21 | 545 | 549 | 530 | 549 | 7,000 | 549 |
| 1995-08-18 | 559 | 559 | 540 | 540 | 105,000 | 540 |
| 1995-08-17 | 562 | 562 | 546 | 560 | 127,000 | 560 |
| 1995-08-16 | 561 | 569 | 559 | 562 | 100,000 | 562 |
| 1995-08-15 | 546 | 569 | 546 | 551 | 186,000 | 551 |
| 1995-08-14 | 550 | 550 | 545 | 545 | 23,000 | 545 |
| 1995-08-11 | 543 | 550 | 535 | 547 | 143,000 | 547 |
| 1995-08-10 | 530 | 539 | 516 | 539 | 75,000 | 539 |
| 1995-08-09 | 510 | 535 | 509 | 525 | 119,000 | 525 |
| 1995-08-08 | 505 | 515 | 500 | 515 | 12,000 | 515 |
| 1995-08-07 | 501 | 501 | 496 | 496 | 3,000 | 496 |
| 1995-08-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-08-03 | 510 | 510 | 501 | 501 | 8,000 | 501 |
| 1995-08-02 | 501 | 515 | 501 | 510 | 18,000 | 510 |
| 1995-08-01 | 505 | 505 | 501 | 501 | 14,000 | 501 |
| 1995-07-31 | 515 | 515 | 505 | 505 | 7,000 | 505 |
| 1995-07-28 | 516 | 521 | 515 | 515 | 4,000 | 515 |
| 1995-07-27 | 516 | 520 | 514 | 514 | 9,000 | 514 |
| 1995-07-26 | 510 | 524 | 510 | 511 | 9,000 | 511 |
| 1995-07-25 | 503 | 520 | 503 | 520 | 10,000 | 520 |
| 1995-07-24 | 511 | 511 | 501 | 501 | 6,000 | 501 |
| 1995-07-21 | 525 | 530 | 521 | 521 | 3,000 | 521 |
| 1995-07-20 | 512 | 520 | 512 | 518 | 13,000 | 518 |
| 1995-07-19 | 525 | 530 | 510 | 527 | 12,000 | 527 |
| 1995-07-18 | 547 | 547 | 538 | 538 | 55,000 | 538 |
| 1995-07-17 | 542 | 546 | 530 | 542 | 84,000 | 542 |
| 1995-07-14 | 530 | 534 | 522 | 522 | 49,000 | 522 |
| 1995-07-13 | 512 | 536 | 512 | 536 | 26,000 | 536 |
| 1995-07-12 | 520 | 525 | 510 | 511 | 19,000 | 511 |
| 1995-07-11 | 511 | 520 | 506 | 520 | 49,000 | 520 |
| 1995-07-10 | 533 | 534 | 521 | 521 | 23,000 | 521 |
| 1995-07-07 | 519 | 535 | 512 | 534 | 185,000 | 534 |
| 1995-07-06 | 520 | 520 | 510 | 516 | 64,000 | 516 |
| 1995-07-05 | 505 | 518 | 499 | 515 | 88,000 | 515 |
| 1995-07-04 | 493 | 510 | 491 | 505 | 26,000 | 505 |
| 1995-07-03 | 519 | 519 | 496 | 496 | 31,000 | 496 |
| 1995-06-30 | 495 | 523 | 495 | 520 | 218,000 | 520 |
| 1995-06-29 | 491 | 502 | 491 | 495 | 99,000 | 495 |
| 1995-06-28 | 488 | 490 | 488 | 490 | 18,000 | 490 |
| 1995-06-27 | 510 | 510 | 491 | 491 | 7,000 | 491 |
| 1995-06-26 | 501 | 510 | 500 | 500 | 19,000 | 500 |
| 1995-06-23 | 524 | 524 | 500 | 500 | 14,000 | 500 |
| 1995-06-22 | 535 | 535 | 525 | 525 | 8,000 | 525 |
| 1995-06-21 | 514 | 535 | 507 | 535 | 121,000 | 535 |
| 1995-06-20 | 535 | 539 | 534 | 539 | 19,000 | 539 |
| 1995-06-19 | 540 | 545 | 539 | 540 | 22,000 | 540 |
| 1995-06-16 | 540 | 550 | 540 | 540 | 94,000 | 540 |
| 1995-06-15 | 491 | 540 | 491 | 526 | 37,000 | 526 |
| 1995-06-14 | 476 | 485 | 474 | 485 | 32,000 | 485 |
| 1995-06-13 | 484 | 485 | 480 | 480 | 71,000 | 480 |
| 1995-06-12 | 535 | 536 | 519 | 519 | 31,000 | 519 |
| 1995-06-09 | 570 | 570 | 549 | 551 | 233,000 | 551 |
| 1995-06-08 | 550 | 597 | 550 | 575 | 277,000 | 575 |
| 1995-06-07 | 519 | 550 | 513 | 544 | 147,000 | 544 |
| 1995-06-06 | 473 | 530 | 473 | 519 | 129,000 | 519 |
| 1995-06-05 | 463 | 470 | 463 | 470 | 6,000 | 470 |
| 1995-06-02 | 442 | 460 | 442 | 460 | 28,000 | 460 |
| 1995-06-01 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1995-05-30 | 467 | 467 | 460 | 460 | 17,000 | 460 |
| 1995-05-29 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1995-05-26 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-05-25 | 473 | 486 | 469 | 469 | 63,000 | 469 |
| 1995-05-24 | 475 | 485 | 470 | 485 | 5,000 | 485 |
| 1995-05-23 | 475 | 475 | 469 | 469 | 9,000 | 469 |
| 1995-05-22 | 490 | 490 | 469 | 475 | 20,000 | 475 |
| 1995-05-19 | 491 | 500 | 490 | 490 | 17,000 | 490 |
| 1995-05-18 | 470 | 500 | 470 | 490 | 42,000 | 490 |
| 1995-05-17 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1995-05-15 | 456 | 456 | 456 | 456 | 10,000 | 456 |
| 1995-05-12 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1995-05-11 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1995-05-10 | 473 | 482 | 473 | 482 | 7,000 | 482 |
| 1995-05-09 | 483 | 483 | 482 | 482 | 11,000 | 482 |
| 1995-05-08 | 486 | 486 | 481 | 482 | 8,000 | 482 |
| 1995-05-02 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1995-04-28 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1995-04-27 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1995-04-26 | 494 | 494 | 491 | 491 | 7,000 | 491 |
| 1995-04-25 | 497 | 500 | 494 | 494 | 11,000 | 494 |
| 1995-04-24 | 500 | 500 | 491 | 491 | 7,000 | 491 |
| 1995-04-21 | 493 | 499 | 493 | 499 | 20,000 | 499 |
| 1995-04-20 | 499 | 499 | 496 | 499 | 7,000 | 499 |
| 1995-04-19 | 489 | 490 | 488 | 490 | 6,000 | 490 |
| 1995-04-18 | 489 | 490 | 489 | 490 | 16,000 | 490 |
| 1995-04-17 | 485 | 490 | 485 | 489 | 4,000 | 489 |
| 1995-04-14 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1995-04-12 | 497 | 497 | 485 | 485 | 3,000 | 485 |
| 1995-04-11 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1995-04-10 | 491 | 491 | 474 | 474 | 7,000 | 474 |
| 1995-04-05 | 496 | 496 | 484 | 484 | 26,000 | 484 |
| 1995-04-04 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 1995-04-03 | 520 | 520 | 505 | 510 | 12,000 | 510 |
| 1995-03-31 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 1995-03-30 | 500 | 515 | 500 | 515 | 19,000 | 515 |
| 1995-03-29 | 492 | 497 | 492 | 497 | 25,000 | 497 |
| 1995-03-27 | 450 | 450 | 430 | 440 | 13,000 | 440 |
| 1995-03-24 | 461 | 461 | 450 | 450 | 14,000 | 450 |
| 1995-03-23 | 465 | 465 | 461 | 461 | 12,000 | 461 |
| 1995-03-20 | 511 | 511 | 500 | 510 | 23,000 | 510 |
| 1995-03-17 | 521 | 521 | 511 | 511 | 9,000 | 511 |
| 1995-03-16 | 537 | 537 | 530 | 530 | 18,000 | 530 |
| 1995-03-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-03-14 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 1995-03-13 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1995-03-10 | 560 | 560 | 556 | 560 | 8,000 | 560 |
| 1995-03-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-03-08 | 556 | 560 | 556 | 560 | 7,000 | 560 |
| 1995-03-07 | 557 | 560 | 556 | 556 | 22,000 | 556 |
| 1995-03-06 | 556 | 560 | 556 | 560 | 14,000 | 560 |
| 1995-03-03 | 551 | 558 | 551 | 558 | 11,000 | 558 |
| 1995-03-02 | 559 | 559 | 540 | 551 | 32,000 | 551 |
| 1995-03-01 | 578 | 578 | 574 | 574 | 11,000 | 574 |
| 1995-02-27 | 573 | 573 | 573 | 573 | 5,000 | 573 |
| 1995-02-24 | 566 | 580 | 562 | 580 | 55,000 | 580 |
| 1995-02-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-02-22 | 560 | 570 | 560 | 570 | 22,000 | 570 |
| 1995-02-21 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 1995-02-20 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1995-02-17 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1995-02-16 | 600 | 600 | 576 | 576 | 7,000 | 576 |
| 1995-02-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-02-14 | 600 | 610 | 600 | 600 | 18,000 | 600 |
| 1995-02-09 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1995-02-08 | 610 | 611 | 601 | 601 | 18,000 | 601 |
| 1995-02-07 | 610 | 610 | 601 | 601 | 9,000 | 601 |
| 1995-02-06 | 610 | 610 | 602 | 602 | 2,000 | 602 |
| 1995-02-03 | 602 | 607 | 602 | 603 | 5,000 | 603 |
| 1995-02-02 | 615 | 615 | 608 | 610 | 13,000 | 610 |
| 1995-02-01 | 615 | 615 | 611 | 615 | 16,000 | 615 |
| 1995-01-31 | 615 | 620 | 610 | 615 | 29,000 | 615 |
| 1995-01-30 | 620 | 620 | 610 | 611 | 14,000 | 611 |
| 1995-01-27 | 624 | 630 | 620 | 630 | 4,000 | 630 |
| 1995-01-26 | 641 | 641 | 634 | 634 | 8,000 | 634 |
| 1995-01-25 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 1995-01-24 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1995-01-20 | 604 | 606 | 600 | 606 | 19,000 | 606 |
| 1995-01-19 | 645 | 645 | 610 | 610 | 37,000 | 610 |
| 1995-01-18 | 655 | 655 | 645 | 645 | 22,000 | 645 |
| 1995-01-13 | 661 | 666 | 650 | 650 | 43,000 | 650 |
| 1995-01-12 | 674 | 677 | 660 | 661 | 32,000 | 661 |
| 1995-01-11 | 673 | 678 | 670 | 677 | 28,000 | 677 |
| 1995-01-10 | 670 | 670 | 665 | 670 | 17,000 | 670 |
| 1995-01-09 | 671 | 671 | 670 | 670 | 15,000 | 670 |
| 1995-01-06 | 670 | 672 | 666 | 670 | 39,000 | 670 |
| 1995-01-05 | 688 | 688 | 660 | 665 | 54,000 | 665 |
| 1995-01-04 | 700 | 700 | 689 | 697 | 6,000 | 697 |
分割・併合履歴 ： なし
