8118 (株)キング の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-12-27 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2001-12-26 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-12-25 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-12-21 | 136 | 136 | 130 | 130 | 3,000 | 130 |
| 2001-12-20 | 130 | 133 | 130 | 133 | 27,000 | 133 |
| 2001-12-19 | 133 | 133 | 130 | 130 | 28,000 | 130 |
| 2001-12-18 | 134 | 134 | 134 | 134 | 19,000 | 134 |
| 2001-12-17 | 136 | 136 | 136 | 136 | 24,000 | 136 |
| 2001-12-14 | 138 | 138 | 136 | 136 | 12,000 | 136 |
| 2001-12-13 | 139 | 139 | 137 | 137 | 12,000 | 137 |
| 2001-12-12 | 140 | 140 | 137 | 137 | 25,000 | 137 |
| 2001-12-11 | 142 | 142 | 140 | 140 | 13,000 | 140 |
| 2001-12-10 | 143 | 143 | 142 | 142 | 9,000 | 142 |
| 2001-12-07 | 142 | 142 | 140 | 142 | 10,000 | 142 |
| 2001-12-06 | 146 | 149 | 146 | 149 | 5,000 | 149 |
| 2001-12-05 | 144 | 145 | 143 | 143 | 9,000 | 143 |
| 2001-12-04 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2001-12-03 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-11-30 | 146 | 146 | 144 | 146 | 7,000 | 146 |
| 2001-11-29 | 146 | 147 | 145 | 146 | 7,000 | 146 |
| 2001-11-28 | 153 | 154 | 145 | 146 | 22,000 | 146 |
| 2001-11-27 | 153 | 154 | 151 | 151 | 6,000 | 151 |
| 2001-11-26 | 148 | 149 | 146 | 149 | 8,000 | 149 |
| 2001-11-22 | 144 | 148 | 144 | 148 | 17,000 | 148 |
| 2001-11-21 | 152 | 152 | 142 | 142 | 21,000 | 142 |
| 2001-11-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-11-19 | 154 | 154 | 145 | 145 | 3,000 | 145 |
| 2001-11-16 | 148 | 148 | 146 | 146 | 5,000 | 146 |
| 2001-11-15 | 144 | 150 | 144 | 145 | 30,000 | 145 |
| 2001-11-14 | 147 | 149 | 143 | 143 | 10,000 | 143 |
| 2001-11-13 | 155 | 155 | 141 | 143 | 14,000 | 143 |
| 2001-11-12 | 152 | 162 | 152 | 159 | 53,000 | 159 |
| 2001-11-09 | 142 | 150 | 140 | 150 | 31,000 | 150 |
| 2001-11-08 | 139 | 142 | 139 | 142 | 12,000 | 142 |
| 2001-11-07 | 145 | 145 | 142 | 142 | 7,000 | 142 |
| 2001-11-06 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-11-05 | 145 | 146 | 145 | 146 | 3,000 | 146 |
| 2001-11-02 | 144 | 150 | 144 | 146 | 5,000 | 146 |
| 2001-11-01 | 146 | 148 | 146 | 148 | 8,000 | 148 |
| 2001-10-31 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-10-30 | 150 | 150 | 143 | 143 | 17,000 | 143 |
| 2001-10-29 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-10-26 | 150 | 152 | 150 | 150 | 10,000 | 150 |
| 2001-10-25 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2001-10-24 | 152 | 152 | 145 | 145 | 7,000 | 145 |
| 2001-10-23 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2001-10-22 | 145 | 148 | 145 | 148 | 7,000 | 148 |
| 2001-10-19 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2001-10-18 | 157 | 157 | 151 | 151 | 5,000 | 151 |
| 2001-10-17 | 151 | 160 | 151 | 160 | 21,000 | 160 |
| 2001-10-16 | 147 | 151 | 147 | 151 | 7,000 | 151 |
| 2001-10-15 | 148 | 148 | 147 | 147 | 11,000 | 147 |
| 2001-10-12 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2001-10-10 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2001-10-05 | 145 | 147 | 145 | 147 | 6,000 | 147 |
| 2001-10-04 | 145 | 148 | 145 | 148 | 2,000 | 148 |
| 2001-10-03 | 145 | 148 | 145 | 145 | 23,000 | 145 |
| 2001-10-02 | 144 | 144 | 144 | 144 | 10,000 | 144 |
| 2001-10-01 | 143 | 144 | 143 | 144 | 5,000 | 144 |
| 2001-09-28 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2001-09-27 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2001-09-26 | 144 | 144 | 136 | 140 | 20,000 | 140 |
| 2001-09-25 | 147 | 147 | 135 | 135 | 32,000 | 135 |
| 2001-09-21 | 145 | 148 | 136 | 148 | 14,000 | 148 |
| 2001-09-20 | 150 | 150 | 150 | 150 | 20,000 | 150 |
| 2001-09-19 | 146 | 150 | 145 | 150 | 8,000 | 150 |
| 2001-09-18 | 140 | 146 | 140 | 145 | 11,000 | 145 |
| 2001-09-17 | 151 | 151 | 140 | 140 | 3,000 | 140 |
| 2001-09-14 | 138 | 140 | 131 | 131 | 74,000 | 131 |
| 2001-09-13 | 136 | 140 | 135 | 135 | 25,000 | 135 |
| 2001-09-12 | 142 | 145 | 134 | 134 | 44,000 | 134 |
| 2001-09-11 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-09-10 | 152 | 152 | 152 | 152 | 16,000 | 152 |
| 2001-09-07 | 152 | 153 | 152 | 152 | 51,000 | 152 |
| 2001-09-06 | 152 | 152 | 152 | 152 | 11,000 | 152 |
| 2001-09-05 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2001-09-04 | 156 | 156 | 151 | 151 | 8,000 | 151 |
| 2001-09-03 | 156 | 157 | 156 | 156 | 4,000 | 156 |
| 2001-08-31 | 159 | 159 | 155 | 155 | 21,000 | 155 |
| 2001-08-30 | 162 | 162 | 160 | 160 | 26,000 | 160 |
| 2001-08-29 | 163 | 165 | 160 | 165 | 19,000 | 165 |
| 2001-08-28 | 165 | 165 | 163 | 163 | 7,000 | 163 |
| 2001-08-27 | 167 | 167 | 165 | 165 | 8,000 | 165 |
| 2001-08-24 | 170 | 170 | 165 | 165 | 36,000 | 165 |
| 2001-08-23 | 169 | 170 | 169 | 170 | 15,000 | 170 |
| 2001-08-22 | 165 | 168 | 165 | 168 | 9,000 | 168 |
| 2001-08-21 | 172 | 172 | 164 | 165 | 47,000 | 165 |
| 2001-08-20 | 173 | 173 | 172 | 172 | 5,000 | 172 |
| 2001-08-17 | 176 | 176 | 172 | 174 | 8,000 | 174 |
| 2001-08-16 | 179 | 179 | 176 | 178 | 17,000 | 178 |
| 2001-08-15 | 172 | 177 | 172 | 175 | 35,000 | 175 |
| 2001-08-14 | 171 | 174 | 171 | 171 | 14,000 | 171 |
| 2001-08-13 | 173 | 173 | 171 | 173 | 31,000 | 173 |
| 2001-08-10 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2001-08-09 | 169 | 173 | 169 | 173 | 15,000 | 173 |
| 2001-08-08 | 164 | 174 | 164 | 174 | 40,000 | 174 |
| 2001-08-07 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 2001-08-06 | 166 | 168 | 166 | 167 | 10,000 | 167 |
| 2001-08-03 | 171 | 171 | 169 | 169 | 9,000 | 169 |
| 2001-08-02 | 168 | 172 | 168 | 172 | 362,000 | 172 |
| 2001-08-01 | 172 | 172 | 168 | 168 | 10,000 | 168 |
| 2001-07-31 | 168 | 171 | 168 | 171 | 3,000 | 171 |
| 2001-07-30 | 174 | 174 | 168 | 172 | 23,000 | 172 |
| 2001-07-27 | 174 | 175 | 174 | 174 | 14,000 | 174 |
| 2001-07-26 | 170 | 174 | 170 | 174 | 9,000 | 174 |
| 2001-07-25 | 166 | 169 | 166 | 169 | 10,000 | 169 |
| 2001-07-24 | 163 | 165 | 163 | 165 | 8,000 | 165 |
| 2001-07-23 | 166 | 167 | 165 | 165 | 18,000 | 165 |
| 2001-07-19 | 163 | 169 | 163 | 165 | 6,000 | 165 |
| 2001-07-18 | 180 | 180 | 169 | 170 | 29,000 | 170 |
| 2001-07-17 | 178 | 182 | 178 | 180 | 47,000 | 180 |
| 2001-07-16 | 175 | 179 | 175 | 178 | 46,000 | 178 |
| 2001-07-13 | 181 | 181 | 171 | 171 | 56,000 | 171 |
| 2001-07-12 | 168 | 178 | 168 | 176 | 1,490,000 | 176 |
| 2001-07-11 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2001-07-10 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2001-07-09 | 171 | 171 | 169 | 169 | 5,000 | 169 |
| 2001-07-06 | 176 | 176 | 169 | 174 | 15,000 | 174 |
| 2001-07-05 | 173 | 174 | 171 | 171 | 12,000 | 171 |
| 2001-07-04 | 172 | 174 | 172 | 174 | 6,000 | 174 |
| 2001-07-03 | 170 | 172 | 170 | 172 | 11,000 | 172 |
| 2001-07-02 | 175 | 176 | 173 | 173 | 4,000 | 173 |
| 2001-06-29 | 176 | 176 | 173 | 175 | 6,000 | 175 |
| 2001-06-28 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2001-06-27 | 178 | 180 | 174 | 174 | 21,000 | 174 |
| 2001-06-26 | 178 | 180 | 173 | 173 | 39,000 | 173 |
| 2001-06-25 | 184 | 185 | 180 | 184 | 48,000 | 184 |
| 2001-06-22 | 168 | 182 | 168 | 182 | 99,000 | 182 |
| 2001-06-21 | 166 | 173 | 166 | 168 | 57,000 | 168 |
| 2001-06-20 | 160 | 168 | 160 | 166 | 30,000 | 166 |
| 2001-06-19 | 162 | 165 | 160 | 160 | 37,000 | 160 |
| 2001-06-18 | 160 | 162 | 159 | 162 | 24,000 | 162 |
| 2001-06-15 | 153 | 163 | 153 | 163 | 60,000 | 163 |
| 2001-06-14 | 156 | 156 | 153 | 153 | 7,000 | 153 |
| 2001-06-13 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-06-12 | 158 | 160 | 157 | 160 | 18,000 | 160 |
| 2001-06-11 | 157 | 164 | 157 | 158 | 10,000 | 158 |
| 2001-06-08 | 157 | 157 | 153 | 157 | 8,000 | 157 |
| 2001-06-07 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2001-06-06 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2001-06-05 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2001-06-04 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2001-06-01 | 157 | 157 | 156 | 156 | 11,000 | 156 |
| 2001-05-31 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2001-05-30 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2001-05-29 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 2001-05-28 | 163 | 168 | 163 | 163 | 7,000 | 163 |
| 2001-05-25 | 163 | 164 | 161 | 161 | 10,000 | 161 |
| 2001-05-24 | 165 | 165 | 160 | 163 | 30,000 | 163 |
| 2001-05-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-05-22 | 165 | 167 | 165 | 165 | 12,000 | 165 |
| 2001-05-21 | 165 | 168 | 165 | 165 | 11,000 | 165 |
| 2001-05-18 | 164 | 164 | 161 | 164 | 4,000 | 164 |
| 2001-05-17 | 164 | 164 | 160 | 160 | 7,000 | 160 |
| 2001-05-16 | 169 | 169 | 169 | 169 | 24,000 | 169 |
| 2001-05-15 | 164 | 172 | 164 | 169 | 21,000 | 169 |
| 2001-05-14 | 165 | 165 | 163 | 163 | 8,000 | 163 |
| 2001-05-11 | 166 | 166 | 162 | 165 | 6,000 | 165 |
| 2001-05-10 | 162 | 162 | 160 | 160 | 6,000 | 160 |
| 2001-05-09 | 164 | 164 | 162 | 164 | 17,000 | 164 |
| 2001-05-08 | 169 | 169 | 163 | 163 | 18,000 | 163 |
| 2001-05-07 | 169 | 169 | 168 | 169 | 6,000 | 169 |
| 2001-05-02 | 171 | 171 | 167 | 169 | 37,000 | 169 |
| 2001-05-01 | 169 | 170 | 167 | 170 | 12,000 | 170 |
| 2001-04-27 | 171 | 171 | 169 | 169 | 8,000 | 169 |
| 2001-04-26 | 165 | 170 | 165 | 168 | 51,000 | 168 |
| 2001-04-25 | 167 | 167 | 165 | 165 | 21,000 | 165 |
| 2001-04-24 | 164 | 167 | 163 | 167 | 13,000 | 167 |
| 2001-04-23 | 168 | 168 | 163 | 163 | 27,000 | 163 |
| 2001-04-20 | 170 | 170 | 162 | 169 | 19,000 | 169 |
| 2001-04-19 | 166 | 173 | 166 | 171 | 55,000 | 171 |
| 2001-04-18 | 163 | 164 | 162 | 163 | 18,000 | 163 |
| 2001-04-17 | 164 | 164 | 162 | 164 | 26,000 | 164 |
| 2001-04-16 | 160 | 164 | 160 | 164 | 18,000 | 164 |
| 2001-04-13 | 157 | 160 | 156 | 156 | 29,000 | 156 |
| 2001-04-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2001-04-11 | 163 | 164 | 161 | 163 | 16,000 | 163 |
| 2001-04-10 | 159 | 163 | 159 | 162 | 16,000 | 162 |
| 2001-04-09 | 159 | 159 | 156 | 159 | 11,000 | 159 |
| 2001-04-06 | 165 | 167 | 150 | 155 | 95,000 | 155 |
| 2001-04-05 | 152 | 169 | 152 | 162 | 49,000 | 162 |
| 2001-04-04 | 148 | 157 | 148 | 155 | 18,000 | 155 |
| 2001-04-03 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-03-30 | 149 | 149 | 149 | 149 | 11,000 | 149 |
| 2001-03-28 | 153 | 154 | 152 | 154 | 8,000 | 154 |
| 2001-03-27 | 157 | 157 | 155 | 155 | 11,000 | 155 |
| 2001-03-26 | 155 | 160 | 155 | 160 | 41,000 | 160 |
| 2001-03-23 | 152 | 153 | 151 | 153 | 15,000 | 153 |
| 2001-03-22 | 151 | 153 | 151 | 151 | 5,000 | 151 |
| 2001-03-21 | 149 | 150 | 146 | 150 | 24,000 | 150 |
| 2001-03-19 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2001-03-16 | 148 | 150 | 141 | 150 | 25,000 | 150 |
| 2001-03-15 | 148 | 148 | 146 | 146 | 8,000 | 146 |
| 2001-03-14 | 151 | 151 | 151 | 151 | 7,000 | 151 |
| 2001-03-13 | 156 | 156 | 151 | 151 | 20,000 | 151 |
| 2001-03-12 | 153 | 156 | 153 | 156 | 35,000 | 156 |
| 2001-03-09 | 150 | 153 | 150 | 153 | 6,000 | 153 |
| 2001-03-08 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-03-07 | 150 | 151 | 150 | 150 | 10,000 | 150 |
| 2001-03-06 | 151 | 151 | 150 | 150 | 16,000 | 150 |
| 2001-03-05 | 150 | 155 | 150 | 155 | 28,000 | 155 |
| 2001-03-02 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 2001-03-01 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2001-02-28 | 150 | 150 | 145 | 145 | 31,000 | 145 |
| 2001-02-27 | 148 | 152 | 146 | 150 | 27,000 | 150 |
| 2001-02-26 | 146 | 147 | 146 | 146 | 12,000 | 146 |
| 2001-02-23 | 145 | 147 | 145 | 145 | 17,000 | 145 |
| 2001-02-22 | 146 | 147 | 145 | 145 | 6,000 | 145 |
| 2001-02-21 | 147 | 149 | 147 | 149 | 15,000 | 149 |
| 2001-02-20 | 147 | 148 | 145 | 148 | 24,000 | 148 |
| 2001-02-19 | 148 | 152 | 145 | 145 | 72,000 | 145 |
| 2001-02-16 | 147 | 152 | 143 | 145 | 97,000 | 145 |
| 2001-02-15 | 142 | 143 | 142 | 143 | 41,000 | 143 |
| 2001-02-14 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-02-13 | 141 | 144 | 141 | 142 | 8,000 | 142 |
| 2001-02-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-02-08 | 141 | 141 | 140 | 140 | 8,000 | 140 |
| 2001-02-07 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-02-06 | 142 | 142 | 141 | 142 | 8,000 | 142 |
| 2001-02-05 | 142 | 142 | 140 | 140 | 15,000 | 140 |
| 2001-02-02 | 140 | 140 | 139 | 140 | 11,000 | 140 |
| 2001-02-01 | 139 | 140 | 139 | 139 | 5,000 | 139 |
| 2001-01-31 | 140 | 140 | 139 | 139 | 10,000 | 139 |
| 2001-01-29 | 140 | 140 | 138 | 139 | 10,000 | 139 |
| 2001-01-26 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2001-01-25 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2001-01-24 | 143 | 143 | 140 | 140 | 9,000 | 140 |
| 2001-01-22 | 142 | 147 | 140 | 140 | 13,000 | 140 |
| 2001-01-19 | 138 | 142 | 138 | 142 | 6,000 | 142 |
| 2001-01-18 | 141 | 141 | 136 | 138 | 6,000 | 138 |
| 2001-01-17 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2001-01-15 | 148 | 148 | 148 | 148 | 23,000 | 148 |
| 2001-01-12 | 135 | 148 | 135 | 148 | 16,000 | 148 |
| 2001-01-11 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2001-01-10 | 134 | 135 | 134 | 135 | 16,000 | 135 |
| 2001-01-09 | 133 | 133 | 132 | 133 | 8,000 | 133 |
| 2001-01-05 | 137 | 138 | 133 | 133 | 7,000 | 133 |
分割・併合履歴 ： なし
