8118 (株)キング の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-12-29 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1998-12-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1998-12-25 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1998-12-22 | 150 | 155 | 150 | 155 | 6,000 | 155 |
| 1998-12-18 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1998-12-17 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1998-12-16 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1998-12-15 | 150 | 160 | 150 | 160 | 33,000 | 160 |
| 1998-12-14 | 149 | 149 | 149 | 149 | 10,000 | 149 |
| 1998-12-10 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 1998-12-08 | 159 | 159 | 150 | 150 | 4,000 | 150 |
| 1998-12-03 | 168 | 168 | 165 | 165 | 9,000 | 165 |
| 1998-12-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1998-12-01 | 162 | 162 | 160 | 160 | 12,000 | 160 |
| 1998-11-30 | 150 | 160 | 150 | 160 | 30,000 | 160 |
| 1998-11-27 | 150 | 150 | 145 | 145 | 14,000 | 145 |
| 1998-11-26 | 137 | 138 | 137 | 137 | 12,000 | 137 |
| 1998-11-25 | 134 | 137 | 134 | 137 | 10,000 | 137 |
| 1998-11-24 | 137 | 137 | 132 | 132 | 2,000 | 132 |
| 1998-11-20 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 1998-11-19 | 130 | 130 | 128 | 128 | 8,000 | 128 |
| 1998-11-18 | 129 | 129 | 126 | 126 | 10,000 | 126 |
| 1998-11-17 | 126 | 126 | 126 | 126 | 10,000 | 126 |
| 1998-11-12 | 122 | 125 | 122 | 125 | 4,000 | 125 |
| 1998-11-11 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 1998-11-10 | 132 | 132 | 130 | 130 | 3,000 | 130 |
| 1998-11-09 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 1998-11-06 | 137 | 137 | 136 | 136 | 3,000 | 136 |
| 1998-10-30 | 132 | 132 | 131 | 131 | 22,000 | 131 |
| 1998-10-27 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 1998-10-23 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1998-10-22 | 125 | 130 | 125 | 130 | 17,000 | 130 |
| 1998-10-21 | 124 | 124 | 120 | 120 | 12,000 | 120 |
| 1998-10-20 | 129 | 130 | 120 | 120 | 21,000 | 120 |
| 1998-10-19 | 129 | 129 | 128 | 128 | 34,000 | 128 |
| 1998-10-15 | 128 | 128 | 128 | 128 | 8,000 | 128 |
| 1998-10-14 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 1998-10-13 | 128 | 128 | 125 | 125 | 17,000 | 125 |
| 1998-10-12 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 1998-10-08 | 130 | 130 | 126 | 126 | 69,000 | 126 |
| 1998-10-07 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 1998-10-06 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1998-10-02 | 129 | 129 | 126 | 126 | 32,000 | 126 |
| 1998-10-01 | 130 | 134 | 125 | 130 | 30,000 | 130 |
| 1998-09-30 | 160 | 160 | 130 | 130 | 15,000 | 130 |
| 1998-09-29 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1998-09-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-09-25 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1998-09-24 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1998-09-22 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1998-09-21 | 171 | 171 | 171 | 171 | 13,000 | 171 |
| 1998-09-18 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1998-09-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-09-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-09-04 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-09-03 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 1998-09-01 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1998-08-31 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-08-28 | 190 | 190 | 190 | 190 | 27,000 | 190 |
| 1998-08-27 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-08-26 | 185 | 185 | 180 | 180 | 5,000 | 180 |
| 1998-08-25 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1998-08-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-08-20 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1998-08-19 | 193 | 193 | 192 | 192 | 6,000 | 192 |
| 1998-08-18 | 192 | 192 | 192 | 192 | 13,000 | 192 |
| 1998-08-17 | 190 | 192 | 190 | 192 | 10,000 | 192 |
| 1998-08-13 | 192 | 192 | 192 | 192 | 9,000 | 192 |
| 1998-08-12 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1998-08-10 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 1998-08-03 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-07-31 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-07-30 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-07-28 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-07-27 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-07-24 | 200 | 201 | 200 | 200 | 25,000 | 200 |
| 1998-07-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-07-21 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1998-07-17 | 190 | 200 | 190 | 200 | 9,000 | 200 |
| 1998-07-16 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-07-15 | 205 | 205 | 205 | 205 | 87,000 | 205 |
| 1998-07-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-07-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-07-10 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-07-08 | 214 | 215 | 197 | 203 | 18,000 | 203 |
| 1998-07-07 | 218 | 218 | 218 | 218 | 10,000 | 218 |
| 1998-07-06 | 215 | 216 | 211 | 215 | 14,000 | 215 |
| 1998-07-03 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 1998-07-02 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-06-30 | 200 | 200 | 195 | 195 | 13,000 | 195 |
| 1998-06-26 | 202 | 202 | 201 | 201 | 7,000 | 201 |
| 1998-06-25 | 215 | 217 | 215 | 215 | 9,000 | 215 |
| 1998-06-23 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-06-22 | 201 | 215 | 201 | 215 | 4,000 | 215 |
| 1998-06-19 | 215 | 215 | 215 | 215 | 24,000 | 215 |
| 1998-06-18 | 200 | 215 | 200 | 215 | 5,000 | 215 |
| 1998-06-16 | 217 | 220 | 217 | 220 | 18,000 | 220 |
| 1998-06-15 | 217 | 217 | 217 | 217 | 10,000 | 217 |
| 1998-06-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-06-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-06-09 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1998-06-08 | 196 | 196 | 193 | 193 | 2,000 | 193 |
| 1998-06-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-06-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-05-27 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1998-05-26 | 228 | 228 | 228 | 228 | 9,000 | 228 |
| 1998-05-25 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1998-05-22 | 223 | 225 | 223 | 225 | 6,000 | 225 |
| 1998-05-21 | 211 | 223 | 211 | 223 | 3,000 | 223 |
| 1998-05-19 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-05-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-05-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-05-08 | 197 | 197 | 195 | 195 | 11,000 | 195 |
| 1998-05-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-05-06 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 1998-05-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-04-28 | 234 | 234 | 234 | 234 | 7,000 | 234 |
| 1998-04-24 | 220 | 234 | 220 | 234 | 31,000 | 234 |
| 1998-04-23 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-04-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-04-21 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 1998-04-20 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 1998-04-07 | 205 | 205 | 195 | 195 | 6,000 | 195 |
| 1998-04-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-04-03 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1998-04-02 | 200 | 200 | 180 | 180 | 14,000 | 180 |
| 1998-04-01 | 220 | 220 | 190 | 190 | 8,000 | 190 |
| 1998-03-31 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-03-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-03-25 | 243 | 251 | 243 | 251 | 7,000 | 251 |
| 1998-03-24 | 241 | 244 | 241 | 243 | 7,000 | 243 |
| 1998-03-20 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1998-03-19 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 1998-03-18 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 1998-03-17 | 223 | 225 | 223 | 225 | 4,000 | 225 |
| 1998-03-13 | 225 | 225 | 222 | 222 | 4,000 | 222 |
| 1998-03-09 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1998-03-06 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1998-03-04 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1998-03-03 | 250 | 250 | 243 | 243 | 3,000 | 243 |
| 1998-03-02 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 1998-02-27 | 250 | 250 | 240 | 240 | 12,000 | 240 |
| 1998-02-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-02-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-02-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-02-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1998-02-20 | 240 | 241 | 240 | 241 | 8,000 | 241 |
| 1998-02-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1998-02-16 | 245 | 245 | 241 | 241 | 23,000 | 241 |
| 1998-02-13 | 250 | 250 | 240 | 245 | 14,000 | 245 |
| 1998-02-12 | 246 | 246 | 240 | 240 | 11,000 | 240 |
| 1998-02-10 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 1998-02-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-02-06 | 216 | 218 | 216 | 218 | 20,000 | 218 |
| 1998-02-04 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-02-03 | 214 | 215 | 214 | 215 | 8,000 | 215 |
| 1998-02-02 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1998-01-30 | 230 | 230 | 217 | 217 | 6,000 | 217 |
| 1998-01-29 | 255 | 255 | 230 | 230 | 25,000 | 230 |
| 1998-01-28 | 250 | 250 | 250 | 250 | 19,000 | 250 |
| 1998-01-27 | 215 | 233 | 215 | 220 | 14,000 | 220 |
| 1998-01-26 | 204 | 210 | 200 | 210 | 37,000 | 210 |
| 1998-01-23 | 204 | 204 | 200 | 200 | 20,000 | 200 |
| 1998-01-22 | 201 | 204 | 200 | 204 | 14,000 | 204 |
| 1998-01-21 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-01-20 | 200 | 208 | 200 | 200 | 23,000 | 200 |
| 1998-01-19 | 166 | 200 | 166 | 200 | 7,000 | 200 |
| 1998-01-16 | 155 | 161 | 155 | 161 | 12,000 | 161 |
| 1998-01-14 | 153 | 161 | 153 | 155 | 22,000 | 155 |
| 1998-01-13 | 143 | 148 | 143 | 148 | 3,000 | 148 |
| 1998-01-12 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 1998-01-09 | 137 | 140 | 137 | 139 | 7,000 | 139 |
| 1998-01-08 | 134 | 141 | 134 | 136 | 8,000 | 136 |
| 1998-01-07 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1998-01-06 | 130 | 130 | 129 | 129 | 18,000 | 129 |
| 1998-01-05 | 125 | 129 | 125 | 129 | 6,000 | 129 |
分割・併合履歴 ： なし
