8118 (株)キング の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 116 | 130 | 116 | 125 | 18,000 | 125 |
| 1997-12-29 | 130 | 133 | 112 | 112 | 24,000 | 112 |
| 1997-12-26 | 155 | 158 | 140 | 140 | 24,000 | 140 |
| 1997-12-25 | 150 | 158 | 150 | 158 | 11,000 | 158 |
| 1997-12-24 | 150 | 154 | 150 | 150 | 15,000 | 150 |
| 1997-12-22 | 160 | 160 | 150 | 150 | 24,000 | 150 |
| 1997-12-19 | 170 | 170 | 160 | 160 | 19,000 | 160 |
| 1997-12-18 | 185 | 185 | 180 | 180 | 9,000 | 180 |
| 1997-12-17 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1997-12-16 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1997-12-15 | 190 | 190 | 190 | 190 | 34,000 | 190 |
| 1997-12-12 | 192 | 192 | 190 | 190 | 32,000 | 190 |
| 1997-12-11 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1997-12-09 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1997-12-08 | 190 | 190 | 189 | 190 | 6,000 | 190 |
| 1997-12-05 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 1997-12-04 | 200 | 200 | 196 | 197 | 9,000 | 197 |
| 1997-12-03 | 196 | 196 | 196 | 196 | 11,000 | 196 |
| 1997-12-02 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1997-12-01 | 200 | 200 | 190 | 190 | 14,000 | 190 |
| 1997-11-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1997-11-27 | 200 | 201 | 195 | 195 | 17,000 | 195 |
| 1997-11-26 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1997-11-25 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1997-11-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-11-20 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1997-11-19 | 223 | 223 | 221 | 221 | 4,000 | 221 |
| 1997-11-18 | 231 | 231 | 220 | 223 | 9,000 | 223 |
| 1997-11-17 | 230 | 231 | 230 | 231 | 32,000 | 231 |
| 1997-11-14 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1997-11-12 | 235 | 235 | 235 | 235 | 24,000 | 235 |
| 1997-11-11 | 235 | 236 | 235 | 235 | 3,000 | 235 |
| 1997-11-10 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 1997-11-07 | 235 | 236 | 235 | 235 | 14,000 | 235 |
| 1997-11-06 | 240 | 241 | 237 | 237 | 20,000 | 237 |
| 1997-11-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-11-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1997-10-31 | 235 | 245 | 235 | 245 | 36,000 | 245 |
| 1997-10-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-10-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-10-28 | 262 | 262 | 240 | 240 | 15,000 | 240 |
| 1997-10-27 | 255 | 265 | 253 | 262 | 15,000 | 262 |
| 1997-10-24 | 234 | 245 | 234 | 245 | 7,000 | 245 |
| 1997-10-23 | 233 | 235 | 233 | 233 | 11,000 | 233 |
| 1997-10-22 | 230 | 238 | 230 | 230 | 4,000 | 230 |
| 1997-10-21 | 216 | 220 | 215 | 220 | 12,000 | 220 |
| 1997-10-20 | 215 | 215 | 214 | 215 | 6,000 | 215 |
| 1997-10-17 | 232 | 232 | 225 | 225 | 12,000 | 225 |
| 1997-10-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1997-10-15 | 230 | 230 | 230 | 230 | 31,000 | 230 |
| 1997-10-14 | 230 | 230 | 225 | 230 | 14,000 | 230 |
| 1997-10-13 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1997-10-09 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 1997-10-08 | 236 | 236 | 230 | 230 | 11,000 | 230 |
| 1997-10-06 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 1997-10-03 | 243 | 243 | 235 | 235 | 12,000 | 235 |
| 1997-10-02 | 231 | 238 | 231 | 238 | 2,000 | 238 |
| 1997-10-01 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1997-09-30 | 236 | 236 | 230 | 236 | 12,000 | 236 |
| 1997-09-29 | 251 | 251 | 210 | 210 | 16,000 | 210 |
| 1997-09-26 | 265 | 265 | 250 | 251 | 8,000 | 251 |
| 1997-09-25 | 281 | 281 | 266 | 266 | 11,000 | 266 |
| 1997-09-24 | 276 | 281 | 276 | 281 | 21,000 | 281 |
| 1997-09-22 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1997-09-19 | 315 | 315 | 281 | 281 | 16,000 | 281 |
| 1997-09-18 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1997-09-16 | 350 | 350 | 350 | 350 | 17,000 | 350 |
| 1997-09-11 | 340 | 359 | 340 | 359 | 5,000 | 359 |
| 1997-09-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-09-08 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1997-09-05 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-09-04 | 332 | 332 | 317 | 320 | 11,000 | 320 |
| 1997-09-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1997-09-02 | 340 | 340 | 332 | 332 | 4,000 | 332 |
| 1997-08-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-26 | 366 | 366 | 366 | 366 | 14,000 | 366 |
| 1997-08-25 | 366 | 366 | 366 | 366 | 7,000 | 366 |
| 1997-08-22 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-08-21 | 346 | 351 | 346 | 351 | 6,000 | 351 |
| 1997-08-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-08-18 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1997-08-15 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 1997-08-14 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 1997-08-12 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1997-08-11 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 1997-08-07 | 340 | 365 | 340 | 365 | 4,000 | 365 |
| 1997-08-06 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1997-08-05 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1997-08-04 | 345 | 349 | 340 | 340 | 9,000 | 340 |
| 1997-07-31 | 372 | 372 | 360 | 360 | 24,000 | 360 |
| 1997-07-30 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1997-07-29 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1997-07-28 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 1997-07-25 | 385 | 385 | 380 | 384 | 22,000 | 384 |
| 1997-07-24 | 385 | 385 | 381 | 385 | 10,000 | 385 |
| 1997-07-23 | 390 | 390 | 389 | 389 | 6,000 | 389 |
| 1997-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-07-18 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1997-07-17 | 428 | 428 | 427 | 427 | 12,000 | 427 |
| 1997-07-16 | 427 | 429 | 427 | 427 | 23,000 | 427 |
| 1997-07-15 | 425 | 427 | 425 | 427 | 5,000 | 427 |
| 1997-07-09 | 429 | 429 | 429 | 429 | 10,000 | 429 |
| 1997-07-08 | 409 | 429 | 409 | 429 | 12,000 | 429 |
| 1997-07-07 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1997-07-04 | 431 | 433 | 426 | 430 | 26,000 | 430 |
| 1997-07-03 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1997-07-02 | 440 | 440 | 431 | 431 | 2,000 | 431 |
| 1997-07-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-06-30 | 431 | 431 | 430 | 430 | 16,000 | 430 |
| 1997-06-27 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 1997-06-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-06-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-06-24 | 433 | 433 | 430 | 430 | 5,000 | 430 |
| 1997-06-23 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 1997-06-20 | 431 | 433 | 431 | 433 | 18,000 | 433 |
| 1997-06-19 | 440 | 440 | 431 | 431 | 9,000 | 431 |
| 1997-06-18 | 440 | 444 | 440 | 444 | 4,000 | 444 |
| 1997-06-17 | 435 | 435 | 435 | 435 | 34,000 | 435 |
| 1997-06-16 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1997-06-13 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 1997-06-12 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 1997-06-11 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 1997-06-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-06-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-06-04 | 440 | 440 | 430 | 430 | 13,000 | 430 |
| 1997-06-03 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-06-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-05-30 | 435 | 450 | 435 | 450 | 20,000 | 450 |
| 1997-05-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-05-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-05-27 | 432 | 436 | 432 | 435 | 8,000 | 435 |
| 1997-05-26 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-05-23 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1997-05-22 | 458 | 458 | 425 | 425 | 17,000 | 425 |
| 1997-05-21 | 470 | 470 | 460 | 460 | 16,000 | 460 |
| 1997-05-20 | 459 | 460 | 459 | 460 | 8,000 | 460 |
| 1997-05-19 | 450 | 459 | 450 | 459 | 20,000 | 459 |
| 1997-05-16 | 441 | 450 | 441 | 450 | 17,000 | 450 |
| 1997-05-15 | 441 | 443 | 441 | 441 | 25,000 | 441 |
| 1997-05-14 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 1997-05-13 | 448 | 448 | 435 | 435 | 13,000 | 435 |
| 1997-05-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-05-09 | 430 | 435 | 430 | 435 | 9,000 | 435 |
| 1997-05-08 | 424 | 425 | 421 | 421 | 15,000 | 421 |
| 1997-05-07 | 448 | 448 | 438 | 444 | 12,000 | 444 |
| 1997-05-06 | 416 | 450 | 416 | 450 | 16,000 | 450 |
| 1997-05-02 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1997-05-01 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1997-04-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-04-28 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1997-04-25 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1997-04-24 | 420 | 420 | 415 | 416 | 17,000 | 416 |
| 1997-04-23 | 428 | 428 | 420 | 420 | 3,000 | 420 |
| 1997-04-22 | 430 | 430 | 410 | 413 | 7,000 | 413 |
| 1997-04-21 | 415 | 430 | 415 | 430 | 8,000 | 430 |
| 1997-04-18 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 1997-04-17 | 396 | 405 | 396 | 405 | 10,000 | 405 |
| 1997-04-16 | 388 | 389 | 388 | 389 | 6,000 | 389 |
| 1997-04-15 | 360 | 363 | 360 | 362 | 27,000 | 362 |
| 1997-04-14 | 370 | 370 | 360 | 360 | 26,000 | 360 |
| 1997-04-11 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1997-04-09 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-04-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-04-07 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 1997-04-04 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 1997-04-03 | 435 | 435 | 433 | 433 | 7,000 | 433 |
| 1997-04-02 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1997-04-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-03-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-03-28 | 479 | 479 | 460 | 460 | 5,000 | 460 |
| 1997-03-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-03-26 | 495 | 495 | 480 | 480 | 13,000 | 480 |
| 1997-03-25 | 460 | 499 | 456 | 495 | 50,000 | 495 |
| 1997-03-24 | 454 | 465 | 454 | 465 | 43,000 | 465 |
| 1997-03-21 | 440 | 467 | 440 | 467 | 24,000 | 467 |
| 1997-03-19 | 436 | 437 | 435 | 435 | 9,000 | 435 |
| 1997-03-18 | 430 | 431 | 430 | 431 | 6,000 | 431 |
| 1997-03-17 | 421 | 422 | 421 | 422 | 13,000 | 422 |
| 1997-03-14 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 1997-03-13 | 427 | 435 | 427 | 427 | 19,000 | 427 |
| 1997-03-12 | 430 | 432 | 430 | 430 | 29,000 | 430 |
| 1997-03-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-03-10 | 430 | 431 | 430 | 430 | 6,000 | 430 |
| 1997-03-07 | 430 | 435 | 430 | 430 | 11,000 | 430 |
| 1997-03-06 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 1997-03-05 | 444 | 447 | 441 | 441 | 17,000 | 441 |
| 1997-03-04 | 460 | 460 | 445 | 448 | 21,000 | 448 |
| 1997-03-03 | 469 | 470 | 460 | 460 | 10,000 | 460 |
| 1997-02-28 | 471 | 471 | 469 | 469 | 3,000 | 469 |
| 1997-02-27 | 480 | 482 | 469 | 469 | 23,000 | 469 |
| 1997-02-26 | 475 | 485 | 473 | 485 | 12,000 | 485 |
| 1997-02-25 | 455 | 469 | 455 | 469 | 9,000 | 469 |
| 1997-02-24 | 445 | 455 | 445 | 455 | 9,000 | 455 |
| 1997-02-21 | 441 | 445 | 441 | 443 | 16,000 | 443 |
| 1997-02-20 | 435 | 441 | 435 | 441 | 18,000 | 441 |
| 1997-02-19 | 441 | 441 | 435 | 435 | 10,000 | 435 |
| 1997-02-18 | 441 | 442 | 441 | 441 | 8,000 | 441 |
| 1997-02-17 | 441 | 442 | 441 | 441 | 10,000 | 441 |
| 1997-02-14 | 433 | 445 | 433 | 441 | 10,000 | 441 |
| 1997-02-13 | 430 | 430 | 426 | 430 | 48,000 | 430 |
| 1997-02-12 | 435 | 435 | 431 | 431 | 22,000 | 431 |
| 1997-02-10 | 448 | 448 | 438 | 442 | 12,000 | 442 |
| 1997-02-07 | 449 | 450 | 449 | 450 | 11,000 | 450 |
| 1997-02-06 | 469 | 469 | 459 | 459 | 44,000 | 459 |
| 1997-02-05 | 476 | 476 | 472 | 473 | 4,000 | 473 |
| 1997-02-04 | 471 | 481 | 471 | 480 | 14,000 | 480 |
| 1997-02-03 | 468 | 472 | 468 | 472 | 7,000 | 472 |
| 1997-01-31 | 465 | 468 | 465 | 468 | 48,000 | 468 |
| 1997-01-30 | 477 | 477 | 465 | 470 | 32,000 | 470 |
| 1997-01-29 | 488 | 489 | 485 | 485 | 24,000 | 485 |
| 1997-01-28 | 485 | 489 | 485 | 488 | 5,000 | 488 |
| 1997-01-27 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 1997-01-24 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1997-01-23 | 527 | 527 | 515 | 515 | 3,000 | 515 |
| 1997-01-22 | 536 | 537 | 536 | 537 | 3,000 | 537 |
| 1997-01-21 | 541 | 541 | 540 | 540 | 14,000 | 540 |
| 1997-01-20 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-01-17 | 521 | 521 | 520 | 521 | 15,000 | 521 |
| 1997-01-16 | 491 | 491 | 491 | 491 | 20,000 | 491 |
| 1997-01-14 | 470 | 470 | 465 | 467 | 20,000 | 467 |
| 1997-01-13 | 473 | 474 | 465 | 465 | 42,000 | 465 |
| 1997-01-10 | 465 | 475 | 465 | 473 | 13,000 | 473 |
| 1997-01-09 | 472 | 472 | 465 | 465 | 30,000 | 465 |
| 1997-01-08 | 499 | 500 | 480 | 482 | 8,000 | 482 |
| 1997-01-07 | 501 | 505 | 500 | 500 | 22,000 | 500 |
| 1997-01-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
分割・併合履歴 ： なし
