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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1996-12-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-12-26 | 560 | 562 | 550 | 550 | 10,000 | 550 |
| 1996-12-25 | 561 | 569 | 560 | 560 | 9,000 | 560 |
| 1996-12-24 | 575 | 580 | 560 | 560 | 6,000 | 560 |
| 1996-12-20 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1996-12-19 | 590 | 590 | 580 | 589 | 5,000 | 589 |
| 1996-12-18 | 591 | 591 | 591 | 591 | 6,000 | 591 |
| 1996-12-17 | 607 | 607 | 591 | 591 | 19,000 | 591 |
| 1996-12-13 | 600 | 610 | 595 | 610 | 11,000 | 610 |
| 1996-12-12 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1996-12-10 | 600 | 600 | 591 | 600 | 4,000 | 600 |
| 1996-12-09 | 610 | 610 | 590 | 590 | 15,000 | 590 |
| 1996-12-06 | 620 | 629 | 620 | 627 | 7,000 | 627 |
| 1996-12-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-12-02 | 630 | 630 | 600 | 600 | 36,000 | 600 |
| 1996-11-29 | 631 | 635 | 630 | 630 | 26,000 | 630 |
| 1996-11-28 | 636 | 637 | 630 | 630 | 6,000 | 630 |
| 1996-11-27 | 642 | 642 | 636 | 640 | 13,000 | 640 |
| 1996-11-26 | 642 | 642 | 636 | 642 | 14,000 | 642 |
| 1996-11-25 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1996-11-22 | 630 | 640 | 630 | 635 | 4,000 | 635 |
| 1996-11-21 | 631 | 640 | 631 | 640 | 6,000 | 640 |
| 1996-11-20 | 660 | 660 | 660 | 660 | 22,000 | 660 |
| 1996-11-18 | 680 | 680 | 679 | 680 | 15,000 | 680 |
| 1996-11-15 | 684 | 684 | 680 | 680 | 44,000 | 680 |
| 1996-11-14 | 685 | 685 | 680 | 684 | 15,000 | 684 |
| 1996-11-13 | 680 | 683 | 680 | 682 | 15,000 | 682 |
| 1996-11-12 | 680 | 680 | 680 | 680 | 23,000 | 680 |
| 1996-11-11 | 685 | 685 | 680 | 680 | 14,000 | 680 |
| 1996-11-08 | 714 | 714 | 688 | 698 | 15,000 | 698 |
| 1996-11-07 | 715 | 715 | 714 | 715 | 32,000 | 715 |
| 1996-11-06 | 714 | 714 | 714 | 714 | 7,000 | 714 |
| 1996-10-30 | 725 | 725 | 715 | 715 | 2,000 | 715 |
| 1996-10-29 | 725 | 725 | 724 | 725 | 18,000 | 725 |
| 1996-10-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-10-25 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-10-24 | 735 | 745 | 735 | 745 | 4,000 | 745 |
| 1996-10-23 | 735 | 740 | 730 | 736 | 5,000 | 736 |
| 1996-10-22 | 735 | 740 | 725 | 740 | 12,000 | 740 |
| 1996-10-21 | 730 | 745 | 726 | 745 | 9,000 | 745 |
| 1996-10-18 | 722 | 730 | 722 | 725 | 22,000 | 725 |
| 1996-10-17 | 720 | 725 | 719 | 722 | 40,000 | 722 |
| 1996-10-16 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 1996-10-15 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1996-10-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-10-11 | 729 | 729 | 729 | 729 | 20,000 | 729 |
| 1996-10-09 | 750 | 750 | 730 | 733 | 8,000 | 733 |
| 1996-10-08 | 751 | 752 | 751 | 752 | 11,000 | 752 |
| 1996-10-07 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-10-04 | 751 | 751 | 751 | 751 | 12,000 | 751 |
| 1996-10-03 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1996-10-02 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-10-01 | 765 | 765 | 750 | 750 | 3,000 | 750 |
| 1996-09-30 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 1996-09-27 | 796 | 796 | 796 | 796 | 4,000 | 796 |
| 1996-09-26 | 760 | 787 | 760 | 787 | 13,000 | 787 |
| 1996-09-25 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1996-09-24 | 760 | 761 | 760 | 761 | 25,000 | 761 |
| 1996-09-20 | 756 | 757 | 756 | 757 | 10,000 | 757 |
| 1996-09-19 | 755 | 756 | 755 | 756 | 3,000 | 756 |
| 1996-09-18 | 750 | 755 | 750 | 755 | 14,000 | 755 |
| 1996-09-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-09-11 | 750 | 758 | 750 | 752 | 14,000 | 752 |
| 1996-09-10 | 758 | 758 | 755 | 758 | 24,000 | 758 |
| 1996-09-09 | 758 | 758 | 758 | 758 | 18,000 | 758 |
| 1996-09-06 | 758 | 758 | 758 | 758 | 7,000 | 758 |
| 1996-09-05 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1996-09-04 | 758 | 758 | 758 | 758 | 8,000 | 758 |
| 1996-09-03 | 758 | 758 | 758 | 758 | 7,000 | 758 |
| 1996-09-02 | 758 | 758 | 758 | 758 | 6,000 | 758 |
| 1996-08-30 | 760 | 760 | 758 | 758 | 20,000 | 758 |
| 1996-08-29 | 760 | 760 | 758 | 760 | 12,000 | 760 |
| 1996-08-28 | 759 | 759 | 758 | 758 | 4,000 | 758 |
| 1996-08-27 | 760 | 760 | 759 | 759 | 4,000 | 759 |
| 1996-08-26 | 759 | 759 | 759 | 759 | 4,000 | 759 |
| 1996-08-23 | 769 | 769 | 758 | 758 | 17,000 | 758 |
| 1996-08-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-21 | 777 | 777 | 760 | 776 | 14,000 | 776 |
| 1996-08-20 | 780 | 780 | 777 | 777 | 34,000 | 777 |
| 1996-08-19 | 774 | 780 | 770 | 780 | 14,000 | 780 |
| 1996-08-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-08-15 | 760 | 760 | 758 | 759 | 3,000 | 759 |
| 1996-08-14 | 757 | 757 | 757 | 757 | 4,000 | 757 |
| 1996-08-13 | 758 | 758 | 756 | 756 | 4,000 | 756 |
| 1996-08-12 | 753 | 753 | 745 | 750 | 39,000 | 750 |
| 1996-08-09 | 780 | 780 | 755 | 756 | 40,000 | 756 |
| 1996-08-08 | 756 | 778 | 756 | 778 | 14,000 | 778 |
| 1996-08-07 | 756 | 756 | 756 | 756 | 23,000 | 756 |
| 1996-08-06 | 775 | 775 | 760 | 760 | 3,000 | 760 |
| 1996-08-05 | 778 | 778 | 775 | 775 | 4,000 | 775 |
| 1996-08-02 | 770 | 780 | 756 | 778 | 25,000 | 778 |
| 1996-08-01 | 767 | 767 | 756 | 756 | 11,000 | 756 |
| 1996-07-31 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1996-07-30 | 755 | 760 | 752 | 755 | 73,000 | 755 |
| 1996-07-29 | 760 | 760 | 756 | 756 | 8,000 | 756 |
| 1996-07-25 | 788 | 788 | 770 | 770 | 7,000 | 770 |
| 1996-07-24 | 760 | 770 | 755 | 770 | 74,000 | 770 |
| 1996-07-23 | 785 | 785 | 760 | 770 | 40,000 | 770 |
| 1996-07-22 | 792 | 795 | 780 | 795 | 102,000 | 795 |
| 1996-07-19 | 771 | 795 | 770 | 795 | 106,000 | 795 |
| 1996-07-18 | 758 | 766 | 758 | 762 | 30,000 | 762 |
| 1996-07-17 | 756 | 756 | 755 | 756 | 52,000 | 756 |
| 1996-07-16 | 746 | 753 | 746 | 751 | 51,000 | 751 |
| 1996-07-15 | 745 | 747 | 745 | 745 | 27,000 | 745 |
| 1996-07-12 | 740 | 745 | 733 | 745 | 114,000 | 745 |
| 1996-07-11 | 768 | 768 | 750 | 750 | 62,000 | 750 |
| 1996-07-10 | 775 | 775 | 768 | 768 | 50,000 | 768 |
| 1996-07-09 | 768 | 768 | 756 | 760 | 27,000 | 760 |
| 1996-07-08 | 775 | 775 | 756 | 769 | 13,000 | 769 |
| 1996-07-05 | 782 | 786 | 780 | 785 | 57,000 | 785 |
| 1996-07-04 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1996-07-03 | 790 | 790 | 785 | 785 | 8,000 | 785 |
| 1996-07-02 | 790 | 795 | 786 | 790 | 95,000 | 790 |
| 1996-07-01 | 792 | 792 | 781 | 789 | 46,000 | 789 |
| 1996-06-28 | 770 | 775 | 770 | 774 | 31,000 | 774 |
| 1996-06-27 | 770 | 770 | 765 | 770 | 18,000 | 770 |
| 1996-06-26 | 770 | 774 | 764 | 770 | 33,000 | 770 |
| 1996-06-25 | 780 | 780 | 763 | 770 | 27,000 | 770 |
| 1996-06-24 | 760 | 779 | 760 | 779 | 10,000 | 779 |
| 1996-06-21 | 749 | 754 | 749 | 750 | 46,000 | 750 |
| 1996-06-20 | 779 | 779 | 734 | 749 | 20,000 | 749 |
| 1996-06-19 | 791 | 791 | 775 | 775 | 6,000 | 775 |
| 1996-06-18 | 768 | 792 | 768 | 792 | 10,000 | 792 |
| 1996-06-17 | 775 | 775 | 770 | 770 | 12,000 | 770 |
| 1996-06-14 | 776 | 776 | 760 | 775 | 26,000 | 775 |
| 1996-06-13 | 770 | 780 | 765 | 775 | 41,000 | 775 |
| 1996-06-12 | 735 | 760 | 735 | 760 | 17,000 | 760 |
| 1996-06-11 | 741 | 741 | 731 | 732 | 17,000 | 732 |
| 1996-06-10 | 744 | 748 | 741 | 741 | 14,000 | 741 |
| 1996-06-07 | 751 | 751 | 749 | 751 | 26,000 | 751 |
| 1996-06-06 | 779 | 779 | 751 | 751 | 32,000 | 751 |
| 1996-06-05 | 777 | 780 | 754 | 779 | 21,000 | 779 |
| 1996-06-04 | 770 | 781 | 770 | 777 | 45,000 | 777 |
| 1996-06-03 | 790 | 794 | 779 | 781 | 119,000 | 781 |
| 1996-05-31 | 796 | 796 | 790 | 794 | 22,000 | 794 |
| 1996-05-30 | 795 | 795 | 790 | 792 | 30,000 | 792 |
| 1996-05-29 | 805 | 805 | 786 | 795 | 23,000 | 795 |
| 1996-05-28 | 781 | 805 | 781 | 805 | 22,000 | 805 |
| 1996-05-27 | 788 | 790 | 786 | 790 | 19,000 | 790 |
| 1996-05-24 | 784 | 800 | 784 | 795 | 53,000 | 795 |
| 1996-05-23 | 811 | 811 | 790 | 790 | 26,000 | 790 |
| 1996-05-22 | 803 | 810 | 796 | 810 | 54,000 | 810 |
| 1996-05-21 | 826 | 826 | 803 | 803 | 59,000 | 803 |
| 1996-05-20 | 815 | 830 | 815 | 828 | 198,000 | 828 |
| 1996-05-17 | 820 | 820 | 805 | 815 | 136,000 | 815 |
| 1996-05-16 | 782 | 830 | 781 | 820 | 363,000 | 820 |
| 1996-05-15 | 770 | 779 | 755 | 779 | 63,000 | 779 |
| 1996-05-14 | 770 | 780 | 770 | 780 | 75,000 | 780 |
| 1996-05-13 | 770 | 780 | 760 | 780 | 55,000 | 780 |
| 1996-05-10 | 751 | 770 | 748 | 770 | 77,000 | 770 |
| 1996-05-09 | 770 | 770 | 746 | 746 | 43,000 | 746 |
| 1996-05-08 | 763 | 768 | 761 | 768 | 45,000 | 768 |
| 1996-05-07 | 760 | 767 | 750 | 763 | 75,000 | 763 |
| 1996-05-02 | 753 | 764 | 740 | 750 | 153,000 | 750 |
| 1996-05-01 | 727 | 737 | 721 | 737 | 24,000 | 737 |
| 1996-04-30 | 720 | 720 | 710 | 710 | 14,000 | 710 |
| 1996-04-26 | 715 | 725 | 715 | 715 | 15,000 | 715 |
| 1996-04-25 | 714 | 726 | 714 | 725 | 38,000 | 725 |
| 1996-04-24 | 724 | 724 | 720 | 724 | 22,000 | 724 |
| 1996-04-23 | 757 | 757 | 724 | 724 | 47,000 | 724 |
| 1996-04-22 | 720 | 749 | 720 | 740 | 136,000 | 740 |
| 1996-04-19 | 700 | 703 | 700 | 703 | 27,000 | 703 |
| 1996-04-18 | 700 | 701 | 700 | 701 | 23,000 | 701 |
| 1996-04-17 | 709 | 710 | 699 | 700 | 110,000 | 700 |
| 1996-04-16 | 728 | 728 | 714 | 715 | 52,000 | 715 |
| 1996-04-15 | 728 | 735 | 725 | 728 | 73,000 | 728 |
| 1996-04-12 | 747 | 748 | 722 | 728 | 123,000 | 728 |
| 1996-04-11 | 709 | 750 | 709 | 740 | 75,000 | 740 |
| 1996-04-10 | 710 | 710 | 701 | 708 | 14,000 | 708 |
| 1996-04-09 | 709 | 710 | 700 | 700 | 28,000 | 700 |
| 1996-04-08 | 707 | 710 | 702 | 703 | 38,000 | 703 |
| 1996-04-05 | 682 | 710 | 682 | 702 | 56,000 | 702 |
| 1996-04-04 | 675 | 685 | 675 | 685 | 11,000 | 685 |
| 1996-04-03 | 695 | 695 | 671 | 675 | 36,000 | 675 |
| 1996-04-02 | 672 | 677 | 672 | 675 | 25,000 | 675 |
| 1996-04-01 | 663 | 670 | 663 | 666 | 7,000 | 666 |
| 1996-03-29 | 679 | 679 | 660 | 675 | 22,000 | 675 |
| 1996-03-28 | 681 | 681 | 681 | 681 | 8,000 | 681 |
| 1996-03-27 | 683 | 695 | 680 | 680 | 23,000 | 680 |
| 1996-03-26 | 670 | 695 | 670 | 670 | 44,000 | 670 |
| 1996-03-25 | 693 | 693 | 663 | 665 | 64,000 | 665 |
| 1996-03-22 | 660 | 699 | 656 | 698 | 110,000 | 698 |
| 1996-03-21 | 621 | 680 | 615 | 650 | 77,000 | 650 |
| 1996-03-19 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 1996-03-18 | 610 | 610 | 610 | 610 | 25,000 | 610 |
| 1996-03-15 | 615 | 620 | 610 | 610 | 26,000 | 610 |
| 1996-03-14 | 603 | 615 | 603 | 615 | 6,000 | 615 |
| 1996-03-13 | 616 | 616 | 606 | 606 | 15,000 | 606 |
| 1996-03-12 | 625 | 625 | 616 | 616 | 16,000 | 616 |
| 1996-03-11 | 626 | 626 | 601 | 615 | 16,000 | 615 |
| 1996-03-08 | 622 | 636 | 620 | 636 | 55,000 | 636 |
| 1996-03-07 | 625 | 626 | 622 | 622 | 21,000 | 622 |
| 1996-03-06 | 640 | 640 | 626 | 626 | 23,000 | 626 |
| 1996-03-05 | 645 | 645 | 640 | 640 | 7,000 | 640 |
| 1996-03-04 | 645 | 645 | 637 | 637 | 6,000 | 637 |
| 1996-03-01 | 640 | 645 | 635 | 635 | 22,000 | 635 |
| 1996-02-29 | 635 | 640 | 635 | 640 | 7,000 | 640 |
| 1996-02-28 | 640 | 640 | 638 | 638 | 5,000 | 638 |
| 1996-02-27 | 645 | 646 | 645 | 645 | 22,000 | 645 |
| 1996-02-26 | 648 | 648 | 645 | 646 | 4,000 | 646 |
| 1996-02-23 | 648 | 653 | 634 | 638 | 59,000 | 638 |
| 1996-02-22 | 657 | 657 | 650 | 653 | 18,000 | 653 |
| 1996-02-21 | 669 | 669 | 657 | 660 | 8,000 | 660 |
| 1996-02-20 | 676 | 676 | 651 | 669 | 17,000 | 669 |
| 1996-02-19 | 677 | 690 | 675 | 690 | 11,000 | 690 |
| 1996-02-16 | 680 | 685 | 675 | 685 | 10,000 | 685 |
| 1996-02-15 | 700 | 700 | 674 | 700 | 28,000 | 700 |
| 1996-02-14 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 1996-02-13 | 724 | 724 | 717 | 717 | 9,000 | 717 |
| 1996-02-09 | 711 | 721 | 711 | 715 | 92,000 | 715 |
| 1996-02-08 | 691 | 695 | 687 | 690 | 331,000 | 690 |
| 1996-02-07 | 700 | 700 | 671 | 690 | 52,000 | 690 |
| 1996-02-06 | 705 | 710 | 700 | 700 | 12,000 | 700 |
| 1996-02-05 | 725 | 725 | 706 | 710 | 17,000 | 710 |
| 1996-02-02 | 723 | 727 | 715 | 715 | 29,000 | 715 |
| 1996-02-01 | 721 | 725 | 718 | 723 | 19,000 | 723 |
| 1996-01-31 | 720 | 726 | 720 | 726 | 15,000 | 726 |
| 1996-01-30 | 710 | 730 | 700 | 720 | 18,000 | 720 |
| 1996-01-29 | 730 | 730 | 710 | 710 | 8,000 | 710 |
| 1996-01-26 | 709 | 730 | 709 | 730 | 20,000 | 730 |
| 1996-01-25 | 710 | 715 | 710 | 715 | 15,000 | 715 |
| 1996-01-24 | 716 | 716 | 692 | 710 | 34,000 | 710 |
| 1996-01-23 | 715 | 730 | 715 | 716 | 15,000 | 716 |
| 1996-01-22 | 750 | 750 | 715 | 715 | 18,000 | 715 |
| 1996-01-19 | 715 | 740 | 710 | 730 | 88,000 | 730 |
| 1996-01-18 | 795 | 795 | 710 | 710 | 71,000 | 710 |
| 1996-01-17 | 860 | 860 | 780 | 780 | 142,000 | 780 |
| 1996-01-16 | 870 | 871 | 840 | 853 | 221,000 | 853 |
| 1996-01-12 | 840 | 888 | 823 | 860 | 911,000 | 860 |
| 1996-01-11 | 739 | 849 | 739 | 840 | 590,000 | 840 |
| 1996-01-10 | 776 | 776 | 745 | 750 | 150,000 | 750 |
| 1996-01-09 | 741 | 760 | 720 | 760 | 114,000 | 760 |
| 1996-01-08 | 741 | 741 | 733 | 736 | 56,000 | 736 |
| 1996-01-05 | 744 | 750 | 730 | 730 | 13,000 | 730 |
| 1996-01-04 | 741 | 741 | 734 | 734 | 5,000 | 734 |
分割・併合履歴 ： なし
