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
2002-12-3017017316917212,000172
2002-12-2717417717117116,000171
2002-12-2617017417017114,000171
2002-12-25180180168169189,000169
2002-12-2416618616617578,000175
2002-12-2016517016516654,000166
2002-12-1916516616316434,000164
2002-12-1817017016516551,000165
2002-12-1717517517117128,000171
2002-12-1618018017417460,000174
2002-12-1318118618018020,000180
2002-12-1218718718118316,000183
2002-12-1119019418718952,000189
2002-12-1018318718318636,000186
2002-12-0919019018318332,000183
2002-12-0619119118719056,000190
2002-12-0519819819319514,000195
2002-12-0419919919419526,000195
2002-12-0319820019820033,000200
2002-12-0220720719719874,000198
2002-11-2921121120820858,000208
2002-11-28219219207214117,000214
2002-11-27207224206221430,000221
2002-11-26201212200209137,000209
2002-11-2520020119420032,000200
2002-11-2220020119220059,000200
2002-11-2119020318820081,000200
2002-11-2018919118718724,000187
2002-11-1919420219119499,000194
2002-11-1820420519820077,000200
2002-11-15185207184207168,000207
2002-11-1418318317518331,000183
2002-11-1318918917818152,000181
2002-11-1219319518818850,000188
2002-11-1120220419619639,000196
2002-11-0820121020020488,000204
2002-11-0719620519320045,000200
2002-11-0619319919219383,000193
2002-11-0520420519219685,000196
2002-11-01212213205210145,000210
2002-10-31215216200212255,000212
2002-10-30195210195210161,000210
2002-10-29196201191196140,000196
2002-10-2820520519619889,000198
2002-10-25194207194203269,000203
2002-10-24191197185194127,000194
2002-10-23180195177191207,000191
2002-10-22167183164182122,000182
2002-10-2116116116016010,000160
2002-10-1816816815915923,000159
2002-10-1715916215715952,000159
2002-10-1615815915615727,000157
2002-10-1515515515515528,000155
2002-10-1115015315015034,000150
2002-10-1015015315015049,000150
2002-10-0916216215415422,000154
2002-10-081651651651653,000165
2002-10-0716616916016516,000165
2002-10-041661681661664,000166
2002-10-0317217216416528,000165
2002-10-021701741701719,000171
2002-10-0117217417017428,000174
2002-09-3017117416917126,000171
2002-09-2717417417117413,000174
2002-09-2617417517217237,000172
2002-09-2517817817217224,000172
2002-09-2418018517018219,000182
2002-09-2018318317918020,000180
2002-09-1918519018518630,000186
2002-09-1818318618218617,000186
2002-09-171851881851876,000187
2002-09-1318819018219035,000190
2002-09-1219719718819328,000193
2002-09-1119119818719246,000192
2002-09-10186204186194501,000194
2002-09-0918618818618616,000186
2002-09-0618518818218824,000188
2002-09-0518919718819036,000190
2002-09-0418418718218739,000187
2002-09-0319219218218876,000188
2002-09-0220020019519561,000195
2002-08-3021021020120798,000207
2002-08-2922122321021089,000210
2002-08-2822022521522524,000225
2002-08-2722222221522038,000220
2002-08-2622822821922383,000223
2002-08-23227230224229167,000229
2002-08-22212230211230316,000230
2002-08-2120721520521545,000215
2002-08-2021221520621550,000215
2002-08-1921921921221527,000215
2002-08-1622022021322073,000220
2002-08-1521422221422096,000220
2002-08-1420921520721370,000213
2002-08-1321321320520753,000207
2002-08-1222022021121762,000217
2002-08-09207223205222239,000222
2002-08-0820821020420937,000209
2002-08-0720521320320877,000208
2002-08-06206211200200100,000200
2002-08-05210215204214159,000214
2002-08-02210220204220320,000220
2002-08-01175223175218374,000218
2002-07-3017417917217914,000179
2002-07-2917817817517512,000175
2002-07-2618418417917924,000179
2002-07-2517918117518044,000180
2002-07-241711751711753,000175
2002-07-221721731721733,000173
2002-07-191711721711723,000172
2002-07-181721751721754,000175
2002-07-1718218217517538,000175
2002-07-1618518618218262,000182
2002-07-1518118618018271,000182
2002-07-1217517817317819,000178
2002-07-111731751711758,000175
2002-07-101791791731738,000173
2002-07-0917917917817810,000178
2002-07-0817917917617912,000179
2002-07-0517618217617940,000179
2002-07-0417718117617933,000179
2002-07-0317117517117531,000175
2002-07-021701701671676,000167
2002-07-0117017217017216,000172
2002-06-2816616916616910,000169
2002-06-2716616616516611,000166
2002-06-2616916916116545,000165
2002-06-251681681681683,000168
2002-06-241651651651655,000165
2002-06-2116716816616812,000168
2002-06-2017217216717020,000170
2002-06-1916617216517224,000172
2002-06-181721721721724,000172
2002-06-1717717716717468,000174
2002-06-1417317716817750,000177
2002-06-1317417617217616,000176
2002-06-1217617617417428,000174
2002-06-111711781711786,000178
2002-06-1016717116517120,000171
2002-06-071651651651658,000165
2002-06-0616917416817112,000171
2002-06-0517317316817024,000170
2002-06-0417517517217419,000174
2002-06-0317917917817816,000178
2002-05-3118018018018013,000180
2002-05-3018518518018248,000182
2002-05-2918518518118126,000181
2002-05-28187193183192138,000192
2002-05-27175185175183135,000183
2002-05-2416517316517161,000171
2002-05-2316116515816534,000165
2002-05-221601611601616,000161
2002-05-211611611581587,000158
2002-05-2015916115916113,000161
2002-05-171561591551598,000159
2002-05-1615815815515529,000155
2002-05-151511551511558,000155
2002-05-141501511501503,000150
2002-05-131501511501512,000151
2002-05-101501501501502,000150
2002-05-0915015014714910,000149
2002-05-081501501501502,000150
2002-05-0715315315215212,000152
2002-05-021551551531535,000153
2002-05-011551551551554,000155
2002-04-301571571571571,000157
2002-04-261581581531533,000153
2002-04-2515915915815827,000158
2002-04-241591591591591,000159
2002-04-231521521521522,000152
2002-04-221621621601608,000160
2002-04-1816216215515529,000155
2002-04-1715516215416232,000162
2002-04-161471481471487,000148
2002-04-121451451441442,000144
2002-04-101451491441443,000144
2002-04-091451451451451,000145
2002-04-051431481431485,000148
2002-04-021481481481483,000148
2002-03-291491491481482,000148
2002-03-281471481471486,000148
2002-03-271551551551555,000155
2002-03-261601601601602,000160
2002-03-2516416416216337,000163
2002-03-2215915915715928,000159
2002-03-201591591571578,000157
2002-03-1915915915715918,000159
2002-03-181641641591596,000159
2002-03-151541541541544,000154
2002-03-1415315315015011,000150
2002-03-1314515114515012,000150
2002-03-1215916015915923,000159
2002-03-111651651591599,000159
2002-03-081501501501508,000150
2002-03-0714815014815015,000150
2002-03-061461461441442,000144
2002-03-0514714814414411,000144
2002-03-0414714814614818,000148
2002-03-011431431431432,000143
2002-02-281441441411427,000142
2002-02-271401401401404,000140
2002-02-251401401401403,000140
2002-02-221401401381386,000138
2002-02-2113813813813810,000138
2002-02-201371371371371,000137
2002-02-1914114113613620,000136
2002-02-1814014014014013,000140
2002-02-1513814013814023,000140
2002-02-141401401401405,000140
2002-02-131401401381406,000140
2002-02-061381381381383,000138
2002-02-051381381381385,000138
2002-02-041401401401406,000140
2002-02-011361361361363,000136
2002-01-311351351351352,000135
2002-01-3014214214114110,000141
2002-01-291431431421426,000142
2002-01-2814214214114114,000141
2002-01-251411411411411,000141
2002-01-241421421411415,000141
2002-01-2314114114114113,000141
2002-01-221431451431457,000145
2002-01-1814514514114115,000141
2002-01-1714414514214512,000145
2002-01-161411441411427,000142
2002-01-151411411411418,000141
2002-01-111401401401401,000140
2002-01-101381401381405,000140
2002-01-091381381381382,000138
2002-01-0813513613513611,000136
2002-01-071471471421467,000146
2002-01-041471471471477,000147

分割・併合履歴 : なし