8118 (株)キング の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 170 | 173 | 169 | 172 | 12,000 | 172 |
| 2002-12-27 | 174 | 177 | 171 | 171 | 16,000 | 171 |
| 2002-12-26 | 170 | 174 | 170 | 171 | 14,000 | 171 |
| 2002-12-25 | 180 | 180 | 168 | 169 | 189,000 | 169 |
| 2002-12-24 | 166 | 186 | 166 | 175 | 78,000 | 175 |
| 2002-12-20 | 165 | 170 | 165 | 166 | 54,000 | 166 |
| 2002-12-19 | 165 | 166 | 163 | 164 | 34,000 | 164 |
| 2002-12-18 | 170 | 170 | 165 | 165 | 51,000 | 165 |
| 2002-12-17 | 175 | 175 | 171 | 171 | 28,000 | 171 |
| 2002-12-16 | 180 | 180 | 174 | 174 | 60,000 | 174 |
| 2002-12-13 | 181 | 186 | 180 | 180 | 20,000 | 180 |
| 2002-12-12 | 187 | 187 | 181 | 183 | 16,000 | 183 |
| 2002-12-11 | 190 | 194 | 187 | 189 | 52,000 | 189 |
| 2002-12-10 | 183 | 187 | 183 | 186 | 36,000 | 186 |
| 2002-12-09 | 190 | 190 | 183 | 183 | 32,000 | 183 |
| 2002-12-06 | 191 | 191 | 187 | 190 | 56,000 | 190 |
| 2002-12-05 | 198 | 198 | 193 | 195 | 14,000 | 195 |
| 2002-12-04 | 199 | 199 | 194 | 195 | 26,000 | 195 |
| 2002-12-03 | 198 | 200 | 198 | 200 | 33,000 | 200 |
| 2002-12-02 | 207 | 207 | 197 | 198 | 74,000 | 198 |
| 2002-11-29 | 211 | 211 | 208 | 208 | 58,000 | 208 |
| 2002-11-28 | 219 | 219 | 207 | 214 | 117,000 | 214 |
| 2002-11-27 | 207 | 224 | 206 | 221 | 430,000 | 221 |
| 2002-11-26 | 201 | 212 | 200 | 209 | 137,000 | 209 |
| 2002-11-25 | 200 | 201 | 194 | 200 | 32,000 | 200 |
| 2002-11-22 | 200 | 201 | 192 | 200 | 59,000 | 200 |
| 2002-11-21 | 190 | 203 | 188 | 200 | 81,000 | 200 |
| 2002-11-20 | 189 | 191 | 187 | 187 | 24,000 | 187 |
| 2002-11-19 | 194 | 202 | 191 | 194 | 99,000 | 194 |
| 2002-11-18 | 204 | 205 | 198 | 200 | 77,000 | 200 |
| 2002-11-15 | 185 | 207 | 184 | 207 | 168,000 | 207 |
| 2002-11-14 | 183 | 183 | 175 | 183 | 31,000 | 183 |
| 2002-11-13 | 189 | 189 | 178 | 181 | 52,000 | 181 |
| 2002-11-12 | 193 | 195 | 188 | 188 | 50,000 | 188 |
| 2002-11-11 | 202 | 204 | 196 | 196 | 39,000 | 196 |
| 2002-11-08 | 201 | 210 | 200 | 204 | 88,000 | 204 |
| 2002-11-07 | 196 | 205 | 193 | 200 | 45,000 | 200 |
| 2002-11-06 | 193 | 199 | 192 | 193 | 83,000 | 193 |
| 2002-11-05 | 204 | 205 | 192 | 196 | 85,000 | 196 |
| 2002-11-01 | 212 | 213 | 205 | 210 | 145,000 | 210 |
| 2002-10-31 | 215 | 216 | 200 | 212 | 255,000 | 212 |
| 2002-10-30 | 195 | 210 | 195 | 210 | 161,000 | 210 |
| 2002-10-29 | 196 | 201 | 191 | 196 | 140,000 | 196 |
| 2002-10-28 | 205 | 205 | 196 | 198 | 89,000 | 198 |
| 2002-10-25 | 194 | 207 | 194 | 203 | 269,000 | 203 |
| 2002-10-24 | 191 | 197 | 185 | 194 | 127,000 | 194 |
| 2002-10-23 | 180 | 195 | 177 | 191 | 207,000 | 191 |
| 2002-10-22 | 167 | 183 | 164 | 182 | 122,000 | 182 |
| 2002-10-21 | 161 | 161 | 160 | 160 | 10,000 | 160 |
| 2002-10-18 | 168 | 168 | 159 | 159 | 23,000 | 159 |
| 2002-10-17 | 159 | 162 | 157 | 159 | 52,000 | 159 |
| 2002-10-16 | 158 | 159 | 156 | 157 | 27,000 | 157 |
| 2002-10-15 | 155 | 155 | 155 | 155 | 28,000 | 155 |
| 2002-10-11 | 150 | 153 | 150 | 150 | 34,000 | 150 |
| 2002-10-10 | 150 | 153 | 150 | 150 | 49,000 | 150 |
| 2002-10-09 | 162 | 162 | 154 | 154 | 22,000 | 154 |
| 2002-10-08 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-10-07 | 166 | 169 | 160 | 165 | 16,000 | 165 |
| 2002-10-04 | 166 | 168 | 166 | 166 | 4,000 | 166 |
| 2002-10-03 | 172 | 172 | 164 | 165 | 28,000 | 165 |
| 2002-10-02 | 170 | 174 | 170 | 171 | 9,000 | 171 |
| 2002-10-01 | 172 | 174 | 170 | 174 | 28,000 | 174 |
| 2002-09-30 | 171 | 174 | 169 | 171 | 26,000 | 171 |
| 2002-09-27 | 174 | 174 | 171 | 174 | 13,000 | 174 |
| 2002-09-26 | 174 | 175 | 172 | 172 | 37,000 | 172 |
| 2002-09-25 | 178 | 178 | 172 | 172 | 24,000 | 172 |
| 2002-09-24 | 180 | 185 | 170 | 182 | 19,000 | 182 |
| 2002-09-20 | 183 | 183 | 179 | 180 | 20,000 | 180 |
| 2002-09-19 | 185 | 190 | 185 | 186 | 30,000 | 186 |
| 2002-09-18 | 183 | 186 | 182 | 186 | 17,000 | 186 |
| 2002-09-17 | 185 | 188 | 185 | 187 | 6,000 | 187 |
| 2002-09-13 | 188 | 190 | 182 | 190 | 35,000 | 190 |
| 2002-09-12 | 197 | 197 | 188 | 193 | 28,000 | 193 |
| 2002-09-11 | 191 | 198 | 187 | 192 | 46,000 | 192 |
| 2002-09-10 | 186 | 204 | 186 | 194 | 501,000 | 194 |
| 2002-09-09 | 186 | 188 | 186 | 186 | 16,000 | 186 |
| 2002-09-06 | 185 | 188 | 182 | 188 | 24,000 | 188 |
| 2002-09-05 | 189 | 197 | 188 | 190 | 36,000 | 190 |
| 2002-09-04 | 184 | 187 | 182 | 187 | 39,000 | 187 |
| 2002-09-03 | 192 | 192 | 182 | 188 | 76,000 | 188 |
| 2002-09-02 | 200 | 200 | 195 | 195 | 61,000 | 195 |
| 2002-08-30 | 210 | 210 | 201 | 207 | 98,000 | 207 |
| 2002-08-29 | 221 | 223 | 210 | 210 | 89,000 | 210 |
| 2002-08-28 | 220 | 225 | 215 | 225 | 24,000 | 225 |
| 2002-08-27 | 222 | 222 | 215 | 220 | 38,000 | 220 |
| 2002-08-26 | 228 | 228 | 219 | 223 | 83,000 | 223 |
| 2002-08-23 | 227 | 230 | 224 | 229 | 167,000 | 229 |
| 2002-08-22 | 212 | 230 | 211 | 230 | 316,000 | 230 |
| 2002-08-21 | 207 | 215 | 205 | 215 | 45,000 | 215 |
| 2002-08-20 | 212 | 215 | 206 | 215 | 50,000 | 215 |
| 2002-08-19 | 219 | 219 | 212 | 215 | 27,000 | 215 |
| 2002-08-16 | 220 | 220 | 213 | 220 | 73,000 | 220 |
| 2002-08-15 | 214 | 222 | 214 | 220 | 96,000 | 220 |
| 2002-08-14 | 209 | 215 | 207 | 213 | 70,000 | 213 |
| 2002-08-13 | 213 | 213 | 205 | 207 | 53,000 | 207 |
| 2002-08-12 | 220 | 220 | 211 | 217 | 62,000 | 217 |
| 2002-08-09 | 207 | 223 | 205 | 222 | 239,000 | 222 |
| 2002-08-08 | 208 | 210 | 204 | 209 | 37,000 | 209 |
| 2002-08-07 | 205 | 213 | 203 | 208 | 77,000 | 208 |
| 2002-08-06 | 206 | 211 | 200 | 200 | 100,000 | 200 |
| 2002-08-05 | 210 | 215 | 204 | 214 | 159,000 | 214 |
| 2002-08-02 | 210 | 220 | 204 | 220 | 320,000 | 220 |
| 2002-08-01 | 175 | 223 | 175 | 218 | 374,000 | 218 |
| 2002-07-30 | 174 | 179 | 172 | 179 | 14,000 | 179 |
| 2002-07-29 | 178 | 178 | 175 | 175 | 12,000 | 175 |
| 2002-07-26 | 184 | 184 | 179 | 179 | 24,000 | 179 |
| 2002-07-25 | 179 | 181 | 175 | 180 | 44,000 | 180 |
| 2002-07-24 | 171 | 175 | 171 | 175 | 3,000 | 175 |
| 2002-07-22 | 172 | 173 | 172 | 173 | 3,000 | 173 |
| 2002-07-19 | 171 | 172 | 171 | 172 | 3,000 | 172 |
| 2002-07-18 | 172 | 175 | 172 | 175 | 4,000 | 175 |
| 2002-07-17 | 182 | 182 | 175 | 175 | 38,000 | 175 |
| 2002-07-16 | 185 | 186 | 182 | 182 | 62,000 | 182 |
| 2002-07-15 | 181 | 186 | 180 | 182 | 71,000 | 182 |
| 2002-07-12 | 175 | 178 | 173 | 178 | 19,000 | 178 |
| 2002-07-11 | 173 | 175 | 171 | 175 | 8,000 | 175 |
| 2002-07-10 | 179 | 179 | 173 | 173 | 8,000 | 173 |
| 2002-07-09 | 179 | 179 | 178 | 178 | 10,000 | 178 |
| 2002-07-08 | 179 | 179 | 176 | 179 | 12,000 | 179 |
| 2002-07-05 | 176 | 182 | 176 | 179 | 40,000 | 179 |
| 2002-07-04 | 177 | 181 | 176 | 179 | 33,000 | 179 |
| 2002-07-03 | 171 | 175 | 171 | 175 | 31,000 | 175 |
| 2002-07-02 | 170 | 170 | 167 | 167 | 6,000 | 167 |
| 2002-07-01 | 170 | 172 | 170 | 172 | 16,000 | 172 |
| 2002-06-28 | 166 | 169 | 166 | 169 | 10,000 | 169 |
| 2002-06-27 | 166 | 166 | 165 | 166 | 11,000 | 166 |
| 2002-06-26 | 169 | 169 | 161 | 165 | 45,000 | 165 |
| 2002-06-25 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2002-06-24 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2002-06-21 | 167 | 168 | 166 | 168 | 12,000 | 168 |
| 2002-06-20 | 172 | 172 | 167 | 170 | 20,000 | 170 |
| 2002-06-19 | 166 | 172 | 165 | 172 | 24,000 | 172 |
| 2002-06-18 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2002-06-17 | 177 | 177 | 167 | 174 | 68,000 | 174 |
| 2002-06-14 | 173 | 177 | 168 | 177 | 50,000 | 177 |
| 2002-06-13 | 174 | 176 | 172 | 176 | 16,000 | 176 |
| 2002-06-12 | 176 | 176 | 174 | 174 | 28,000 | 174 |
| 2002-06-11 | 171 | 178 | 171 | 178 | 6,000 | 178 |
| 2002-06-10 | 167 | 171 | 165 | 171 | 20,000 | 171 |
| 2002-06-07 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2002-06-06 | 169 | 174 | 168 | 171 | 12,000 | 171 |
| 2002-06-05 | 173 | 173 | 168 | 170 | 24,000 | 170 |
| 2002-06-04 | 175 | 175 | 172 | 174 | 19,000 | 174 |
| 2002-06-03 | 179 | 179 | 178 | 178 | 16,000 | 178 |
| 2002-05-31 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 2002-05-30 | 185 | 185 | 180 | 182 | 48,000 | 182 |
| 2002-05-29 | 185 | 185 | 181 | 181 | 26,000 | 181 |
| 2002-05-28 | 187 | 193 | 183 | 192 | 138,000 | 192 |
| 2002-05-27 | 175 | 185 | 175 | 183 | 135,000 | 183 |
| 2002-05-24 | 165 | 173 | 165 | 171 | 61,000 | 171 |
| 2002-05-23 | 161 | 165 | 158 | 165 | 34,000 | 165 |
| 2002-05-22 | 160 | 161 | 160 | 161 | 6,000 | 161 |
| 2002-05-21 | 161 | 161 | 158 | 158 | 7,000 | 158 |
| 2002-05-20 | 159 | 161 | 159 | 161 | 13,000 | 161 |
| 2002-05-17 | 156 | 159 | 155 | 159 | 8,000 | 159 |
| 2002-05-16 | 158 | 158 | 155 | 155 | 29,000 | 155 |
| 2002-05-15 | 151 | 155 | 151 | 155 | 8,000 | 155 |
| 2002-05-14 | 150 | 151 | 150 | 150 | 3,000 | 150 |
| 2002-05-13 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2002-05-10 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-05-09 | 150 | 150 | 147 | 149 | 10,000 | 149 |
| 2002-05-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-05-07 | 153 | 153 | 152 | 152 | 12,000 | 152 |
| 2002-05-02 | 155 | 155 | 153 | 153 | 5,000 | 153 |
| 2002-05-01 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2002-04-30 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-04-26 | 158 | 158 | 153 | 153 | 3,000 | 153 |
| 2002-04-25 | 159 | 159 | 158 | 158 | 27,000 | 158 |
| 2002-04-24 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-04-23 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2002-04-22 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2002-04-18 | 162 | 162 | 155 | 155 | 29,000 | 155 |
| 2002-04-17 | 155 | 162 | 154 | 162 | 32,000 | 162 |
| 2002-04-16 | 147 | 148 | 147 | 148 | 7,000 | 148 |
| 2002-04-12 | 145 | 145 | 144 | 144 | 2,000 | 144 |
| 2002-04-10 | 145 | 149 | 144 | 144 | 3,000 | 144 |
| 2002-04-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-04-05 | 143 | 148 | 143 | 148 | 5,000 | 148 |
| 2002-04-02 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2002-03-29 | 149 | 149 | 148 | 148 | 2,000 | 148 |
| 2002-03-28 | 147 | 148 | 147 | 148 | 6,000 | 148 |
| 2002-03-27 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2002-03-26 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-03-25 | 164 | 164 | 162 | 163 | 37,000 | 163 |
| 2002-03-22 | 159 | 159 | 157 | 159 | 28,000 | 159 |
| 2002-03-20 | 159 | 159 | 157 | 157 | 8,000 | 157 |
| 2002-03-19 | 159 | 159 | 157 | 159 | 18,000 | 159 |
| 2002-03-18 | 164 | 164 | 159 | 159 | 6,000 | 159 |
| 2002-03-15 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 2002-03-14 | 153 | 153 | 150 | 150 | 11,000 | 150 |
| 2002-03-13 | 145 | 151 | 145 | 150 | 12,000 | 150 |
| 2002-03-12 | 159 | 160 | 159 | 159 | 23,000 | 159 |
| 2002-03-11 | 165 | 165 | 159 | 159 | 9,000 | 159 |
| 2002-03-08 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2002-03-07 | 148 | 150 | 148 | 150 | 15,000 | 150 |
| 2002-03-06 | 146 | 146 | 144 | 144 | 2,000 | 144 |
| 2002-03-05 | 147 | 148 | 144 | 144 | 11,000 | 144 |
| 2002-03-04 | 147 | 148 | 146 | 148 | 18,000 | 148 |
| 2002-03-01 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2002-02-28 | 144 | 144 | 141 | 142 | 7,000 | 142 |
| 2002-02-27 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2002-02-25 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2002-02-22 | 140 | 140 | 138 | 138 | 6,000 | 138 |
| 2002-02-21 | 138 | 138 | 138 | 138 | 10,000 | 138 |
| 2002-02-20 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-02-19 | 141 | 141 | 136 | 136 | 20,000 | 136 |
| 2002-02-18 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2002-02-15 | 138 | 140 | 138 | 140 | 23,000 | 140 |
| 2002-02-14 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2002-02-13 | 140 | 140 | 138 | 140 | 6,000 | 140 |
| 2002-02-06 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2002-02-05 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2002-02-04 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2002-02-01 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2002-01-31 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-01-30 | 142 | 142 | 141 | 141 | 10,000 | 141 |
| 2002-01-29 | 143 | 143 | 142 | 142 | 6,000 | 142 |
| 2002-01-28 | 142 | 142 | 141 | 141 | 14,000 | 141 |
| 2002-01-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-01-24 | 142 | 142 | 141 | 141 | 5,000 | 141 |
| 2002-01-23 | 141 | 141 | 141 | 141 | 13,000 | 141 |
| 2002-01-22 | 143 | 145 | 143 | 145 | 7,000 | 145 |
| 2002-01-18 | 145 | 145 | 141 | 141 | 15,000 | 141 |
| 2002-01-17 | 144 | 145 | 142 | 145 | 12,000 | 145 |
| 2002-01-16 | 141 | 144 | 141 | 142 | 7,000 | 142 |
| 2002-01-15 | 141 | 141 | 141 | 141 | 8,000 | 141 |
| 2002-01-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-01-10 | 138 | 140 | 138 | 140 | 5,000 | 140 |
| 2002-01-09 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2002-01-08 | 135 | 136 | 135 | 136 | 11,000 | 136 |
| 2002-01-07 | 147 | 147 | 142 | 146 | 7,000 | 146 |
| 2002-01-04 | 147 | 147 | 147 | 147 | 7,000 | 147 |
分割・併合履歴 ： なし
