8118 (株)キング の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-12-29 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-12-28 | 174 | 174 | 174 | 174 | 37,000 | 174 |
| 1999-12-27 | 160 | 175 | 160 | 175 | 2,000 | 175 |
| 1999-12-24 | 166 | 166 | 146 | 165 | 11,000 | 165 |
| 1999-12-22 | 136 | 166 | 136 | 166 | 14,000 | 166 |
| 1999-12-21 | 160 | 160 | 151 | 151 | 19,000 | 151 |
| 1999-12-17 | 160 | 175 | 160 | 170 | 28,000 | 170 |
| 1999-12-16 | 170 | 175 | 170 | 175 | 9,000 | 175 |
| 1999-12-15 | 170 | 175 | 170 | 175 | 27,000 | 175 |
| 1999-12-10 | 173 | 175 | 170 | 175 | 71,000 | 175 |
| 1999-12-09 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 1999-12-08 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 1999-12-07 | 160 | 180 | 160 | 174 | 13,000 | 174 |
| 1999-12-06 | 167 | 180 | 165 | 165 | 21,000 | 165 |
| 1999-12-03 | 160 | 160 | 159 | 159 | 11,000 | 159 |
| 1999-12-02 | 145 | 160 | 145 | 160 | 16,000 | 160 |
| 1999-12-01 | 141 | 164 | 141 | 155 | 49,000 | 155 |
| 1999-11-30 | 139 | 158 | 139 | 158 | 17,000 | 158 |
| 1999-11-29 | 147 | 147 | 141 | 141 | 6,000 | 141 |
| 1999-11-26 | 147 | 155 | 144 | 144 | 25,000 | 144 |
| 1999-11-25 | 150 | 150 | 147 | 147 | 5,000 | 147 |
| 1999-11-24 | 144 | 147 | 144 | 144 | 36,000 | 144 |
| 1999-11-22 | 160 | 160 | 145 | 145 | 16,000 | 145 |
| 1999-11-19 | 162 | 164 | 160 | 160 | 38,000 | 160 |
| 1999-11-18 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-11-15 | 170 | 170 | 170 | 170 | 26,000 | 170 |
| 1999-11-12 | 174 | 174 | 170 | 170 | 50,000 | 170 |
| 1999-11-11 | 185 | 185 | 170 | 170 | 14,000 | 170 |
| 1999-11-10 | 170 | 171 | 170 | 170 | 16,000 | 170 |
| 1999-11-09 | 170 | 190 | 169 | 190 | 23,000 | 190 |
| 1999-11-08 | 162 | 195 | 162 | 195 | 41,000 | 195 |
| 1999-11-05 | 164 | 170 | 164 | 169 | 18,000 | 169 |
| 1999-11-04 | 170 | 170 | 164 | 164 | 8,000 | 164 |
| 1999-11-02 | 171 | 179 | 167 | 170 | 15,000 | 170 |
| 1999-11-01 | 171 | 180 | 170 | 170 | 23,000 | 170 |
| 1999-10-29 | 180 | 185 | 168 | 170 | 48,000 | 170 |
| 1999-10-28 | 156 | 170 | 156 | 170 | 5,000 | 170 |
| 1999-10-26 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-10-25 | 170 | 173 | 170 | 170 | 7,000 | 170 |
| 1999-10-22 | 169 | 170 | 161 | 170 | 7,000 | 170 |
| 1999-10-21 | 169 | 170 | 159 | 170 | 31,000 | 170 |
| 1999-10-18 | 174 | 174 | 173 | 174 | 6,000 | 174 |
| 1999-10-15 | 175 | 180 | 174 | 174 | 35,000 | 174 |
| 1999-10-14 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-10-13 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-10-12 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-10-08 | 175 | 175 | 160 | 175 | 19,000 | 175 |
| 1999-10-07 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1999-10-06 | 180 | 180 | 171 | 180 | 12,000 | 180 |
| 1999-10-05 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-10-04 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-10-01 | 176 | 195 | 176 | 195 | 32,000 | 195 |
| 1999-09-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-09-29 | 180 | 180 | 180 | 180 | 30,000 | 180 |
| 1999-09-24 | 181 | 181 | 177 | 180 | 12,000 | 180 |
| 1999-09-22 | 186 | 186 | 181 | 181 | 4,000 | 181 |
| 1999-09-21 | 195 | 195 | 183 | 183 | 4,000 | 183 |
| 1999-09-17 | 185 | 205 | 184 | 205 | 27,000 | 205 |
| 1999-09-16 | 184 | 184 | 184 | 184 | 9,000 | 184 |
| 1999-09-14 | 186 | 187 | 184 | 184 | 8,000 | 184 |
| 1999-09-13 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-09-10 | 190 | 190 | 186 | 186 | 3,000 | 186 |
| 1999-09-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-09-08 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 1999-09-07 | 199 | 210 | 198 | 210 | 8,000 | 210 |
| 1999-09-06 | 219 | 220 | 219 | 220 | 12,000 | 220 |
| 1999-09-02 | 210 | 220 | 210 | 220 | 12,000 | 220 |
| 1999-08-31 | 202 | 202 | 198 | 198 | 7,000 | 198 |
| 1999-08-30 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-08-27 | 207 | 207 | 197 | 201 | 17,000 | 201 |
| 1999-08-26 | 200 | 200 | 198 | 199 | 17,000 | 199 |
| 1999-08-25 | 200 | 200 | 198 | 198 | 18,000 | 198 |
| 1999-08-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-08-23 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 1999-08-20 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1999-08-19 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1999-08-18 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1999-08-17 | 196 | 213 | 196 | 208 | 5,000 | 208 |
| 1999-08-16 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1999-08-12 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-08-11 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1999-08-06 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1999-08-05 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 1999-08-04 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-08-03 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 1999-07-30 | 211 | 218 | 211 | 216 | 9,000 | 216 |
| 1999-07-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-07-23 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1999-07-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-07-21 | 238 | 238 | 235 | 235 | 4,000 | 235 |
| 1999-07-19 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1999-07-16 | 234 | 234 | 231 | 231 | 26,000 | 231 |
| 1999-07-15 | 249 | 250 | 231 | 231 | 47,000 | 231 |
| 1999-07-14 | 220 | 233 | 220 | 231 | 1,210,000 | 231 |
| 1999-07-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-07-12 | 214 | 221 | 214 | 221 | 3,000 | 221 |
| 1999-07-09 | 230 | 230 | 213 | 213 | 5,000 | 213 |
| 1999-07-08 | 212 | 230 | 212 | 230 | 17,000 | 230 |
| 1999-07-07 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-07-06 | 212 | 212 | 210 | 212 | 39,000 | 212 |
| 1999-07-05 | 212 | 212 | 211 | 212 | 8,000 | 212 |
| 1999-07-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-07-01 | 220 | 220 | 211 | 220 | 4,000 | 220 |
| 1999-06-30 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 1999-06-28 | 220 | 220 | 210 | 220 | 11,000 | 220 |
| 1999-06-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-06-24 | 220 | 230 | 220 | 220 | 5,000 | 220 |
| 1999-06-22 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-06-21 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1999-06-18 | 230 | 230 | 221 | 221 | 29,000 | 221 |
| 1999-06-17 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1999-06-16 | 220 | 230 | 220 | 230 | 12,000 | 230 |
| 1999-06-15 | 240 | 240 | 216 | 221 | 45,000 | 221 |
| 1999-06-14 | 240 | 245 | 210 | 210 | 17,000 | 210 |
| 1999-06-11 | 240 | 250 | 240 | 245 | 34,000 | 245 |
| 1999-06-10 | 220 | 245 | 220 | 245 | 42,000 | 245 |
| 1999-06-09 | 218 | 220 | 215 | 220 | 17,000 | 220 |
| 1999-06-08 | 207 | 219 | 207 | 219 | 7,000 | 219 |
| 1999-06-07 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 1999-06-04 | 219 | 219 | 211 | 211 | 3,000 | 211 |
| 1999-06-02 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 1999-05-31 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1999-05-27 | 220 | 234 | 220 | 234 | 11,000 | 234 |
| 1999-05-25 | 211 | 219 | 210 | 219 | 9,000 | 219 |
| 1999-05-24 | 217 | 229 | 211 | 211 | 8,000 | 211 |
| 1999-05-21 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 1999-05-20 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 1999-05-19 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1999-05-18 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 1999-05-17 | 234 | 234 | 234 | 234 | 21,000 | 234 |
| 1999-05-14 | 230 | 234 | 229 | 234 | 31,000 | 234 |
| 1999-05-13 | 229 | 234 | 229 | 234 | 27,000 | 234 |
| 1999-05-12 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-05-11 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-05-10 | 224 | 230 | 200 | 220 | 29,000 | 220 |
| 1999-05-07 | 220 | 230 | 220 | 229 | 26,000 | 229 |
| 1999-05-06 | 195 | 225 | 195 | 225 | 2,000 | 225 |
| 1999-04-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-04-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-04-27 | 234 | 234 | 234 | 234 | 12,000 | 234 |
| 1999-04-26 | 229 | 230 | 223 | 223 | 21,000 | 223 |
| 1999-04-23 | 226 | 230 | 226 | 230 | 6,000 | 230 |
| 1999-04-22 | 225 | 225 | 221 | 221 | 32,000 | 221 |
| 1999-04-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1999-04-20 | 233 | 233 | 221 | 225 | 4,000 | 225 |
| 1999-04-19 | 225 | 235 | 225 | 235 | 4,000 | 235 |
| 1999-04-15 | 235 | 235 | 220 | 220 | 26,000 | 220 |
| 1999-04-14 | 225 | 240 | 225 | 235 | 28,000 | 235 |
| 1999-04-13 | 221 | 230 | 205 | 230 | 11,000 | 230 |
| 1999-04-12 | 210 | 230 | 210 | 230 | 18,000 | 230 |
| 1999-04-09 | 223 | 223 | 201 | 210 | 20,000 | 210 |
| 1999-04-08 | 227 | 227 | 200 | 201 | 50,000 | 201 |
| 1999-04-07 | 207 | 246 | 207 | 227 | 17,000 | 227 |
| 1999-04-06 | 203 | 203 | 185 | 202 | 40,000 | 202 |
| 1999-04-05 | 195 | 208 | 195 | 203 | 16,000 | 203 |
| 1999-04-02 | 188 | 188 | 174 | 174 | 21,000 | 174 |
| 1999-04-01 | 159 | 195 | 159 | 195 | 60,000 | 195 |
| 1999-03-31 | 150 | 160 | 150 | 160 | 3,000 | 160 |
| 1999-03-30 | 158 | 163 | 148 | 163 | 11,000 | 163 |
| 1999-03-29 | 160 | 163 | 157 | 158 | 38,000 | 158 |
| 1999-03-26 | 159 | 164 | 159 | 160 | 18,000 | 160 |
| 1999-03-25 | 160 | 160 | 155 | 159 | 10,000 | 159 |
| 1999-03-24 | 142 | 159 | 142 | 155 | 26,000 | 155 |
| 1999-03-23 | 146 | 146 | 140 | 143 | 26,000 | 143 |
| 1999-03-19 | 145 | 145 | 130 | 135 | 109,000 | 135 |
| 1999-03-18 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 1999-03-17 | 143 | 143 | 136 | 138 | 97,000 | 138 |
| 1999-03-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-03-15 | 141 | 141 | 134 | 134 | 7,000 | 134 |
| 1999-03-12 | 139 | 140 | 136 | 140 | 15,000 | 140 |
| 1999-03-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-03-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-03-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1999-03-04 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1999-03-02 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1999-03-01 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 1999-02-25 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 1999-02-23 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 1999-02-22 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 1999-02-19 | 135 | 140 | 135 | 140 | 4,000 | 140 |
| 1999-02-18 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 1999-02-17 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1999-02-16 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1999-02-12 | 137 | 137 | 127 | 127 | 3,000 | 127 |
| 1999-02-10 | 126 | 126 | 125 | 125 | 3,000 | 125 |
| 1999-02-09 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 1999-02-02 | 139 | 139 | 135 | 135 | 11,000 | 135 |
| 1999-01-29 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 1999-01-28 | 139 | 139 | 139 | 139 | 13,000 | 139 |
| 1999-01-27 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 1999-01-25 | 136 | 136 | 130 | 130 | 38,000 | 130 |
| 1999-01-22 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 1999-01-21 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1999-01-20 | 130 | 131 | 130 | 131 | 2,000 | 131 |
| 1999-01-18 | 128 | 128 | 126 | 126 | 18,000 | 126 |
| 1999-01-14 | 130 | 130 | 125 | 125 | 9,000 | 125 |
| 1999-01-08 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 1999-01-07 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1999-01-06 | 150 | 155 | 150 | 155 | 3,000 | 155 |
分割・併合履歴 ： なし
