8118 (株)キング の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 135 | 142 | 135 | 142 | 2,000 | 142 |
| 2000-12-28 | 134 | 136 | 134 | 136 | 4,000 | 136 |
| 2000-12-27 | 134 | 134 | 133 | 133 | 4,000 | 133 |
| 2000-12-26 | 135 | 138 | 134 | 134 | 10,000 | 134 |
| 2000-12-25 | 134 | 138 | 133 | 135 | 14,000 | 135 |
| 2000-12-22 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2000-12-21 | 134 | 135 | 131 | 135 | 19,000 | 135 |
| 2000-12-20 | 130 | 135 | 130 | 135 | 13,000 | 135 |
| 2000-12-19 | 136 | 139 | 136 | 136 | 14,000 | 136 |
| 2000-12-18 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2000-12-15 | 145 | 145 | 144 | 144 | 28,000 | 144 |
| 2000-12-14 | 143 | 145 | 143 | 145 | 7,000 | 145 |
| 2000-12-13 | 149 | 149 | 142 | 143 | 51,000 | 143 |
| 2000-12-12 | 141 | 148 | 141 | 141 | 930,000 | 141 |
| 2000-12-11 | 146 | 146 | 141 | 141 | 13,000 | 141 |
| 2000-12-08 | 141 | 141 | 141 | 141 | 25,000 | 141 |
| 2000-12-07 | 141 | 141 | 141 | 141 | 11,000 | 141 |
| 2000-12-06 | 145 | 145 | 144 | 145 | 5,000 | 145 |
| 2000-12-05 | 147 | 147 | 145 | 145 | 11,000 | 145 |
| 2000-12-04 | 147 | 150 | 145 | 145 | 18,000 | 145 |
| 2000-12-01 | 137 | 142 | 136 | 141 | 30,000 | 141 |
| 2000-11-30 | 136 | 140 | 136 | 137 | 13,000 | 137 |
| 2000-11-29 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2000-11-28 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 2000-11-27 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2000-11-24 | 132 | 135 | 130 | 135 | 50,000 | 135 |
| 2000-11-22 | 131 | 132 | 131 | 131 | 13,000 | 131 |
| 2000-11-21 | 131 | 131 | 131 | 131 | 7,000 | 131 |
| 2000-11-20 | 132 | 132 | 131 | 131 | 9,000 | 131 |
| 2000-11-17 | 132 | 132 | 131 | 131 | 15,000 | 131 |
| 2000-11-16 | 134 | 135 | 132 | 132 | 35,000 | 132 |
| 2000-11-15 | 132 | 134 | 131 | 134 | 16,000 | 134 |
| 2000-11-14 | 132 | 132 | 131 | 131 | 19,000 | 131 |
| 2000-11-13 | 134 | 134 | 132 | 132 | 3,000 | 132 |
| 2000-11-10 | 139 | 139 | 134 | 134 | 19,000 | 134 |
| 2000-11-09 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2000-11-08 | 139 | 139 | 138 | 138 | 7,000 | 138 |
| 2000-11-07 | 140 | 140 | 138 | 139 | 7,000 | 139 |
| 2000-11-06 | 137 | 137 | 137 | 137 | 9,000 | 137 |
| 2000-11-02 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-10-31 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2000-10-30 | 139 | 139 | 134 | 134 | 10,000 | 134 |
| 2000-10-27 | 135 | 138 | 133 | 134 | 61,000 | 134 |
| 2000-10-26 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2000-10-25 | 134 | 135 | 133 | 134 | 28,000 | 134 |
| 2000-10-24 | 134 | 135 | 134 | 134 | 18,000 | 134 |
| 2000-10-23 | 134 | 135 | 134 | 134 | 16,000 | 134 |
| 2000-10-20 | 137 | 137 | 135 | 135 | 8,000 | 135 |
| 2000-10-19 | 136 | 136 | 135 | 135 | 10,000 | 135 |
| 2000-10-18 | 136 | 140 | 133 | 140 | 12,000 | 140 |
| 2000-10-17 | 138 | 138 | 135 | 136 | 14,000 | 136 |
| 2000-10-16 | 140 | 140 | 138 | 138 | 37,000 | 138 |
| 2000-10-13 | 140 | 140 | 139 | 140 | 13,000 | 140 |
| 2000-10-12 | 140 | 144 | 140 | 144 | 17,000 | 144 |
| 2000-10-11 | 140 | 140 | 140 | 140 | 23,000 | 140 |
| 2000-10-10 | 143 | 143 | 140 | 140 | 5,000 | 140 |
| 2000-10-06 | 145 | 145 | 143 | 143 | 7,000 | 143 |
| 2000-10-05 | 145 | 145 | 145 | 145 | 17,000 | 145 |
| 2000-10-04 | 149 | 149 | 145 | 145 | 13,000 | 145 |
| 2000-10-03 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2000-10-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-09-29 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-09-28 | 150 | 150 | 150 | 150 | 19,000 | 150 |
| 2000-09-27 | 152 | 152 | 150 | 150 | 7,000 | 150 |
| 2000-09-26 | 152 | 152 | 151 | 152 | 8,000 | 152 |
| 2000-09-25 | 155 | 155 | 152 | 152 | 9,000 | 152 |
| 2000-09-22 | 152 | 155 | 152 | 155 | 5,000 | 155 |
| 2000-09-21 | 153 | 154 | 150 | 150 | 33,000 | 150 |
| 2000-09-20 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2000-09-19 | 155 | 155 | 150 | 150 | 7,000 | 150 |
| 2000-09-18 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2000-09-14 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2000-09-13 | 161 | 161 | 160 | 160 | 22,000 | 160 |
| 2000-09-12 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-09-11 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 2000-09-08 | 160 | 164 | 160 | 161 | 12,000 | 161 |
| 2000-09-07 | 158 | 160 | 158 | 160 | 11,000 | 160 |
| 2000-09-06 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2000-09-05 | 158 | 160 | 158 | 160 | 10,000 | 160 |
| 2000-09-04 | 157 | 159 | 155 | 159 | 9,000 | 159 |
| 2000-09-01 | 160 | 160 | 157 | 157 | 18,000 | 157 |
| 2000-08-31 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2000-08-29 | 172 | 172 | 162 | 162 | 16,000 | 162 |
| 2000-08-28 | 164 | 164 | 163 | 163 | 4,000 | 163 |
| 2000-08-25 | 164 | 164 | 164 | 164 | 8,000 | 164 |
| 2000-08-24 | 162 | 164 | 162 | 164 | 10,000 | 164 |
| 2000-08-23 | 165 | 165 | 162 | 162 | 7,000 | 162 |
| 2000-08-21 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2000-08-18 | 160 | 160 | 160 | 160 | 20,000 | 160 |
| 2000-08-17 | 170 | 170 | 165 | 165 | 10,000 | 165 |
| 2000-08-16 | 172 | 172 | 167 | 169 | 33,000 | 169 |
| 2000-08-15 | 164 | 166 | 164 | 166 | 3,000 | 166 |
| 2000-08-14 | 161 | 161 | 160 | 160 | 20,000 | 160 |
| 2000-08-11 | 165 | 165 | 160 | 160 | 23,000 | 160 |
| 2000-08-10 | 161 | 161 | 160 | 161 | 31,000 | 161 |
| 2000-08-09 | 160 | 161 | 160 | 160 | 11,000 | 160 |
| 2000-08-08 | 162 | 162 | 158 | 160 | 15,000 | 160 |
| 2000-08-07 | 157 | 160 | 157 | 159 | 9,000 | 159 |
| 2000-08-04 | 160 | 162 | 159 | 160 | 11,000 | 160 |
| 2000-08-03 | 160 | 160 | 155 | 156 | 74,000 | 156 |
| 2000-08-02 | 160 | 161 | 160 | 160 | 33,000 | 160 |
| 2000-08-01 | 160 | 160 | 157 | 160 | 7,000 | 160 |
| 2000-07-31 | 155 | 161 | 155 | 160 | 26,000 | 160 |
| 2000-07-28 | 165 | 165 | 162 | 162 | 25,000 | 162 |
| 2000-07-27 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2000-07-26 | 169 | 170 | 168 | 170 | 6,000 | 170 |
| 2000-07-25 | 173 | 173 | 165 | 166 | 74,000 | 166 |
| 2000-07-24 | 172 | 174 | 172 | 173 | 18,000 | 173 |
| 2000-07-21 | 185 | 185 | 180 | 180 | 11,000 | 180 |
| 2000-07-19 | 187 | 187 | 182 | 182 | 10,000 | 182 |
| 2000-07-18 | 192 | 193 | 187 | 188 | 49,000 | 188 |
| 2000-07-17 | 190 | 192 | 190 | 192 | 28,000 | 192 |
| 2000-07-14 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2000-07-13 | 191 | 192 | 190 | 190 | 14,000 | 190 |
| 2000-07-12 | 192 | 192 | 187 | 190 | 23,000 | 190 |
| 2000-07-11 | 192 | 193 | 192 | 193 | 9,000 | 193 |
| 2000-07-10 | 194 | 195 | 191 | 191 | 19,000 | 191 |
| 2000-07-07 | 198 | 198 | 192 | 192 | 16,000 | 192 |
| 2000-07-06 | 198 | 200 | 196 | 198 | 8,000 | 198 |
| 2000-07-05 | 201 | 201 | 195 | 195 | 19,000 | 195 |
| 2000-07-04 | 200 | 201 | 195 | 195 | 27,000 | 195 |
| 2000-07-03 | 193 | 195 | 192 | 195 | 19,000 | 195 |
| 2000-06-30 | 193 | 193 | 191 | 192 | 25,000 | 192 |
| 2000-06-29 | 192 | 192 | 191 | 192 | 11,000 | 192 |
| 2000-06-28 | 196 | 196 | 191 | 191 | 26,000 | 191 |
| 2000-06-27 | 196 | 196 | 190 | 195 | 28,000 | 195 |
| 2000-06-26 | 204 | 205 | 197 | 197 | 37,000 | 197 |
| 2000-06-23 | 187 | 205 | 187 | 203 | 20,000 | 203 |
| 2000-06-22 | 181 | 185 | 173 | 185 | 38,000 | 185 |
| 2000-06-21 | 183 | 191 | 180 | 185 | 36,000 | 185 |
| 2000-06-20 | 193 | 196 | 181 | 181 | 77,000 | 181 |
| 2000-06-19 | 193 | 195 | 193 | 193 | 15,000 | 193 |
| 2000-06-16 | 204 | 208 | 190 | 193 | 63,000 | 193 |
| 2000-06-15 | 210 | 212 | 204 | 204 | 75,000 | 204 |
| 2000-06-14 | 214 | 215 | 200 | 204 | 215,000 | 204 |
| 2000-06-13 | 185 | 224 | 184 | 224 | 498,000 | 224 |
| 2000-06-12 | 163 | 179 | 160 | 174 | 182,000 | 174 |
| 2000-06-09 | 163 | 166 | 159 | 159 | 69,000 | 159 |
| 2000-06-08 | 160 | 163 | 155 | 163 | 179,000 | 163 |
| 2000-06-07 | 163 | 163 | 157 | 160 | 118,000 | 160 |
| 2000-06-06 | 170 | 170 | 160 | 161 | 91,000 | 161 |
| 2000-06-05 | 157 | 170 | 156 | 169 | 240,000 | 169 |
| 2000-06-02 | 175 | 175 | 138 | 147 | 341,000 | 147 |
| 2000-06-01 | 170 | 180 | 160 | 175 | 134,000 | 175 |
| 2000-05-31 | 222 | 222 | 200 | 200 | 102,000 | 200 |
| 2000-05-30 | 239 | 239 | 230 | 231 | 40,000 | 231 |
| 2000-05-29 | 249 | 250 | 240 | 241 | 22,000 | 241 |
| 2000-05-26 | 250 | 260 | 245 | 250 | 67,000 | 250 |
| 2000-05-25 | 273 | 274 | 265 | 265 | 8,000 | 265 |
| 2000-05-24 | 285 | 285 | 275 | 275 | 11,000 | 275 |
| 2000-05-23 | 265 | 290 | 265 | 290 | 10,000 | 290 |
| 2000-05-22 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2000-05-19 | 260 | 300 | 260 | 300 | 75,000 | 300 |
| 2000-05-18 | 290 | 290 | 270 | 270 | 17,000 | 270 |
| 2000-05-17 | 280 | 292 | 270 | 292 | 85,000 | 292 |
| 2000-05-16 | 268 | 284 | 260 | 284 | 31,000 | 284 |
| 2000-05-15 | 295 | 295 | 280 | 288 | 124,000 | 288 |
| 2000-05-12 | 294 | 295 | 281 | 295 | 154,000 | 295 |
| 2000-05-11 | 248 | 306 | 248 | 300 | 147,000 | 300 |
| 2000-05-10 | 253 | 300 | 249 | 290 | 203,000 | 290 |
| 2000-05-09 | 260 | 260 | 255 | 255 | 26,000 | 255 |
| 2000-05-08 | 250 | 265 | 243 | 260 | 71,000 | 260 |
| 2000-05-02 | 230 | 250 | 230 | 250 | 37,000 | 250 |
| 2000-05-01 | 236 | 248 | 226 | 228 | 20,000 | 228 |
| 2000-04-28 | 250 | 250 | 228 | 250 | 49,000 | 250 |
| 2000-04-27 | 239 | 270 | 239 | 250 | 134,000 | 250 |
| 2000-04-26 | 240 | 240 | 215 | 220 | 35,000 | 220 |
| 2000-04-25 | 245 | 245 | 220 | 220 | 96,000 | 220 |
| 2000-04-24 | 195 | 235 | 195 | 212 | 117,000 | 212 |
| 2000-04-21 | 190 | 200 | 180 | 200 | 10,000 | 200 |
| 2000-04-20 | 189 | 190 | 189 | 190 | 5,000 | 190 |
| 2000-04-19 | 196 | 196 | 195 | 195 | 13,000 | 195 |
| 2000-04-18 | 188 | 188 | 166 | 166 | 3,000 | 166 |
| 2000-04-17 | 200 | 200 | 185 | 185 | 38,000 | 185 |
| 2000-04-14 | 195 | 210 | 182 | 205 | 102,000 | 205 |
| 2000-04-13 | 180 | 200 | 180 | 200 | 101,000 | 200 |
| 2000-04-12 | 165 | 180 | 165 | 180 | 7,000 | 180 |
| 2000-04-07 | 168 | 188 | 168 | 188 | 6,000 | 188 |
| 2000-04-06 | 170 | 170 | 165 | 168 | 6,000 | 168 |
| 2000-04-05 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-04-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-04-03 | 173 | 173 | 160 | 160 | 8,000 | 160 |
| 2000-03-31 | 173 | 173 | 173 | 173 | 12,000 | 173 |
| 2000-03-30 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2000-03-29 | 192 | 192 | 173 | 173 | 33,000 | 173 |
| 2000-03-28 | 171 | 182 | 171 | 182 | 283,000 | 182 |
| 2000-03-27 | 192 | 200 | 192 | 192 | 29,000 | 192 |
| 2000-03-24 | 177 | 210 | 173 | 190 | 177,000 | 190 |
| 2000-03-23 | 147 | 175 | 147 | 173 | 185,000 | 173 |
| 2000-03-22 | 139 | 142 | 138 | 142 | 9,000 | 142 |
| 2000-03-21 | 150 | 152 | 136 | 136 | 12,000 | 136 |
| 2000-03-17 | 140 | 150 | 135 | 150 | 21,000 | 150 |
| 2000-03-16 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-03-15 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-03-14 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2000-03-13 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-03-10 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2000-03-09 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-03-08 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2000-03-07 | 144 | 144 | 144 | 144 | 9,000 | 144 |
| 2000-03-06 | 140 | 144 | 140 | 144 | 4,000 | 144 |
| 2000-03-03 | 144 | 144 | 139 | 139 | 2,000 | 139 |
| 2000-03-02 | 151 | 151 | 146 | 146 | 9,000 | 146 |
| 2000-03-01 | 145 | 150 | 145 | 150 | 862,000 | 150 |
| 2000-02-29 | 150 | 150 | 145 | 145 | 3,000 | 145 |
| 2000-02-28 | 150 | 150 | 150 | 150 | 17,000 | 150 |
| 2000-02-25 | 133 | 150 | 133 | 149 | 42,000 | 149 |
| 2000-02-24 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2000-02-23 | 135 | 135 | 131 | 131 | 11,000 | 131 |
| 2000-02-22 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2000-02-21 | 150 | 150 | 135 | 135 | 20,000 | 135 |
| 2000-02-18 | 150 | 152 | 150 | 152 | 12,000 | 152 |
| 2000-02-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-02-16 | 150 | 150 | 150 | 150 | 9,000 | 150 |
| 2000-02-15 | 149 | 151 | 148 | 150 | 7,000 | 150 |
| 2000-02-14 | 135 | 148 | 135 | 148 | 35,000 | 148 |
| 2000-02-10 | 148 | 149 | 148 | 149 | 12,000 | 149 |
| 2000-02-09 | 132 | 185 | 132 | 185 | 37,000 | 185 |
| 2000-02-08 | 132 | 135 | 132 | 135 | 3,000 | 135 |
| 2000-02-07 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2000-02-04 | 135 | 135 | 131 | 131 | 2,000 | 131 |
| 2000-02-03 | 133 | 136 | 133 | 134 | 34,000 | 134 |
| 2000-02-02 | 135 | 135 | 131 | 131 | 15,000 | 131 |
| 2000-02-01 | 136 | 136 | 134 | 134 | 3,000 | 134 |
| 2000-01-31 | 130 | 132 | 130 | 132 | 36,000 | 132 |
| 2000-01-28 | 132 | 135 | 128 | 128 | 45,000 | 128 |
| 2000-01-27 | 136 | 141 | 136 | 136 | 31,000 | 136 |
| 2000-01-26 | 134 | 143 | 131 | 141 | 35,000 | 141 |
| 2000-01-25 | 140 | 140 | 131 | 131 | 88,000 | 131 |
| 2000-01-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-01-20 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-01-19 | 146 | 149 | 142 | 142 | 35,000 | 142 |
| 2000-01-18 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2000-01-14 | 140 | 140 | 133 | 133 | 34,000 | 133 |
| 2000-01-13 | 145 | 146 | 133 | 133 | 41,000 | 133 |
| 2000-01-12 | 138 | 150 | 138 | 150 | 17,000 | 150 |
| 2000-01-11 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2000-01-07 | 146 | 146 | 136 | 136 | 40,000 | 136 |
| 2000-01-06 | 148 | 148 | 144 | 144 | 12,000 | 144 |
| 2000-01-05 | 155 | 155 | 143 | 149 | 24,000 | 149 |
| 2000-01-04 | 155 | 168 | 155 | 168 | 4,000 | 168 |
分割・併合履歴 ： なし
