8118 (株)キング の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305215215215216,000521
1996-12-275205205205202,000520
1996-12-2656056255055010,000550
1996-12-255615695605609,000560
1996-12-245755805605606,000560
1996-12-205855855855855,000585
1996-12-195905905805895,000589
1996-12-185915915915916,000591
1996-12-1760760759159119,000591
1996-12-1360061059561011,000610
1996-12-126006106006105,000610
1996-12-106006005916004,000600
1996-12-0961061059059015,000590
1996-12-066206296206277,000627
1996-12-036006006006003,000600
1996-12-0263063060060036,000600
1996-11-2963163563063026,000630
1996-11-286366376306306,000630
1996-11-2764264263664013,000640
1996-11-2664264263664214,000642
1996-11-256456456456453,000645
1996-11-226306406306354,000635
1996-11-216316406316406,000640
1996-11-2066066066066022,000660
1996-11-1868068067968015,000680
1996-11-1568468468068044,000680
1996-11-1468568568068415,000684
1996-11-1368068368068215,000682
1996-11-1268068068068023,000680
1996-11-1168568568068014,000680
1996-11-0871471468869815,000698
1996-11-0771571571471532,000715
1996-11-067147147147147,000714
1996-10-307257257157152,000715
1996-10-2972572572472518,000725
1996-10-287257257257251,000725
1996-10-257457457457452,000745
1996-10-247357457357454,000745
1996-10-237357407307365,000736
1996-10-2273574072574012,000740
1996-10-217307457267459,000745
1996-10-1872273072272522,000725
1996-10-1772072571972240,000722
1996-10-167207257207253,000725
1996-10-157307307307308,000730
1996-10-147307307307302,000730
1996-10-1172972972972920,000729
1996-10-097507507307338,000733
1996-10-0875175275175211,000752
1996-10-077517517517512,000751
1996-10-0475175175175112,000751
1996-10-037517517517513,000751
1996-10-027517517517514,000751
1996-10-017657657507503,000750
1996-09-3075575575575511,000755
1996-09-277967967967964,000796
1996-09-2676078776078713,000787
1996-09-257607607607603,000760
1996-09-2476076176076125,000761
1996-09-2075675775675710,000757
1996-09-197557567557563,000756
1996-09-1875075575075514,000755
1996-09-177507507507501,000750
1996-09-1175075875075214,000752
1996-09-1075875875575824,000758
1996-09-0975875875875818,000758
1996-09-067587587587587,000758
1996-09-057587587587582,000758
1996-09-047587587587588,000758
1996-09-037587587587587,000758
1996-09-027587587587586,000758
1996-08-3076076075875820,000758
1996-08-2976076075876012,000760
1996-08-287597597587584,000758
1996-08-277607607597594,000759
1996-08-267597597597594,000759
1996-08-2376976975875817,000758
1996-08-227707707707701,000770
1996-08-2177777776077614,000776
1996-08-2078078077777734,000777
1996-08-1977478077078014,000780
1996-08-167607607607601,000760
1996-08-157607607587593,000759
1996-08-147577577577574,000757
1996-08-137587587567564,000756
1996-08-1275375374575039,000750
1996-08-0978078075575640,000756
1996-08-0875677875677814,000778
1996-08-0775675675675623,000756
1996-08-067757757607603,000760
1996-08-057787787757754,000775
1996-08-0277078075677825,000778
1996-08-0176776775675611,000756
1996-07-317567567567563,000756
1996-07-3075576075275573,000755
1996-07-297607607567568,000756
1996-07-257887887707707,000770
1996-07-2476077075577074,000770
1996-07-2378578576077040,000770
1996-07-22792795780795102,000795
1996-07-19771795770795106,000795
1996-07-1875876675876230,000762
1996-07-1775675675575652,000756
1996-07-1674675374675151,000751
1996-07-1574574774574527,000745
1996-07-12740745733745114,000745
1996-07-1176876875075062,000750
1996-07-1077577576876850,000768
1996-07-0976876875676027,000760
1996-07-0877577575676913,000769
1996-07-0578278678078557,000785
1996-07-047827827827821,000782
1996-07-037907907857858,000785
1996-07-0279079578679095,000790
1996-07-0179279278178946,000789
1996-06-2877077577077431,000774
1996-06-2777077076577018,000770
1996-06-2677077476477033,000770
1996-06-2578078076377027,000770
1996-06-2476077976077910,000779
1996-06-2174975474975046,000750
1996-06-2077977973474920,000749
1996-06-197917917757756,000775
1996-06-1876879276879210,000792
1996-06-1777577577077012,000770
1996-06-1477677676077526,000775
1996-06-1377078076577541,000775
1996-06-1273576073576017,000760
1996-06-1174174173173217,000732
1996-06-1074474874174114,000741
1996-06-0775175174975126,000751
1996-06-0677977975175132,000751
1996-06-0577778075477921,000779
1996-06-0477078177077745,000777
1996-06-03790794779781119,000781
1996-05-3179679679079422,000794
1996-05-3079579579079230,000792
1996-05-2980580578679523,000795
1996-05-2878180578180522,000805
1996-05-2778879078679019,000790
1996-05-2478480078479553,000795
1996-05-2381181179079026,000790
1996-05-2280381079681054,000810
1996-05-2182682680380359,000803
1996-05-20815830815828198,000828
1996-05-17820820805815136,000815
1996-05-16782830781820363,000820
1996-05-1577077975577963,000779
1996-05-1477078077078075,000780
1996-05-1377078076078055,000780
1996-05-1075177074877077,000770
1996-05-0977077074674643,000746
1996-05-0876376876176845,000768
1996-05-0776076775076375,000763
1996-05-02753764740750153,000750
1996-05-0172773772173724,000737
1996-04-3072072071071014,000710
1996-04-2671572571571515,000715
1996-04-2571472671472538,000725
1996-04-2472472472072422,000724
1996-04-2375775772472447,000724
1996-04-22720749720740136,000740
1996-04-1970070370070327,000703
1996-04-1870070170070123,000701
1996-04-17709710699700110,000700
1996-04-1672872871471552,000715
1996-04-1572873572572873,000728
1996-04-12747748722728123,000728
1996-04-1170975070974075,000740
1996-04-1071071070170814,000708
1996-04-0970971070070028,000700
1996-04-0870771070270338,000703
1996-04-0568271068270256,000702
1996-04-0467568567568511,000685
1996-04-0369569567167536,000675
1996-04-0267267767267525,000675
1996-04-016636706636667,000666
1996-03-2967967966067522,000675
1996-03-286816816816818,000681
1996-03-2768369568068023,000680
1996-03-2667069567067044,000670
1996-03-2569369366366564,000665
1996-03-22660699656698110,000698
1996-03-2162168061565077,000650
1996-03-196106206106209,000620
1996-03-1861061061061025,000610
1996-03-1561562061061026,000610
1996-03-146036156036156,000615
1996-03-1361661660660615,000606
1996-03-1262562561661616,000616
1996-03-1162662660161516,000615
1996-03-0862263662063655,000636
1996-03-0762562662262221,000622
1996-03-0664064062662623,000626
1996-03-056456456406407,000640
1996-03-046456456376376,000637
1996-03-0164064563563522,000635
1996-02-296356406356407,000640
1996-02-286406406386385,000638
1996-02-2764564664564522,000645
1996-02-266486486456464,000646
1996-02-2364865363463859,000638
1996-02-2265765765065318,000653
1996-02-216696696576608,000660
1996-02-2067667665166917,000669
1996-02-1967769067569011,000690
1996-02-1668068567568510,000685
1996-02-1570070067470028,000700
1996-02-1472072070070011,000700
1996-02-137247247177179,000717
1996-02-0971172171171592,000715
1996-02-08691695687690331,000690
1996-02-0770070067169052,000690
1996-02-0670571070070012,000700
1996-02-0572572570671017,000710
1996-02-0272372771571529,000715
1996-02-0172172571872319,000723
1996-01-3172072672072615,000726
1996-01-3071073070072018,000720
1996-01-297307307107108,000710
1996-01-2670973070973020,000730
1996-01-2571071571071515,000715
1996-01-2471671669271034,000710
1996-01-2371573071571615,000716
1996-01-2275075071571518,000715
1996-01-1971574071073088,000730
1996-01-1879579571071071,000710
1996-01-17860860780780142,000780
1996-01-16870871840853221,000853
1996-01-12840888823860911,000860
1996-01-11739849739840590,000840
1996-01-10776776745750150,000750
1996-01-09741760720760114,000760
1996-01-0874174173373656,000736
1996-01-0574475073073013,000730
1996-01-047417417347345,000734

分割・併合履歴 : なし