8118 (株)キング の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 177 | 178 | 175 | 175 | 19,000 | 175 |
| 2003-12-29 | 169 | 175 | 169 | 175 | 16,000 | 175 |
| 2003-12-26 | 170 | 170 | 168 | 168 | 8,000 | 168 |
| 2003-12-25 | 166 | 169 | 166 | 168 | 14,000 | 168 |
| 2003-12-24 | 167 | 168 | 166 | 166 | 116,000 | 166 |
| 2003-12-22 | 170 | 170 | 167 | 169 | 9,000 | 169 |
| 2003-12-19 | 170 | 170 | 166 | 166 | 16,000 | 166 |
| 2003-12-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-12-17 | 172 | 172 | 170 | 171 | 10,000 | 171 |
| 2003-12-16 | 172 | 172 | 172 | 172 | 35,000 | 172 |
| 2003-12-15 | 170 | 173 | 170 | 172 | 28,000 | 172 |
| 2003-12-12 | 170 | 173 | 170 | 173 | 7,000 | 173 |
| 2003-12-11 | 168 | 172 | 168 | 172 | 9,000 | 172 |
| 2003-12-10 | 169 | 169 | 165 | 167 | 92,000 | 167 |
| 2003-12-09 | 172 | 172 | 169 | 169 | 94,000 | 169 |
| 2003-12-08 | 175 | 176 | 169 | 170 | 39,000 | 170 |
| 2003-12-05 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2003-12-04 | 174 | 175 | 173 | 173 | 12,000 | 173 |
| 2003-12-03 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2003-12-02 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2003-12-01 | 174 | 174 | 174 | 174 | 17,000 | 174 |
| 2003-11-28 | 174 | 175 | 172 | 175 | 13,000 | 175 |
| 2003-11-27 | 174 | 174 | 174 | 174 | 14,000 | 174 |
| 2003-11-26 | 175 | 177 | 175 | 177 | 11,000 | 177 |
| 2003-11-25 | 175 | 175 | 174 | 175 | 13,000 | 175 |
| 2003-11-21 | 170 | 173 | 170 | 173 | 6,000 | 173 |
| 2003-11-20 | 170 | 174 | 170 | 174 | 11,000 | 174 |
| 2003-11-19 | 166 | 170 | 166 | 170 | 27,000 | 170 |
| 2003-11-18 | 167 | 168 | 166 | 166 | 15,000 | 166 |
| 2003-11-17 | 171 | 171 | 167 | 167 | 54,000 | 167 |
| 2003-11-14 | 172 | 173 | 171 | 171 | 28,000 | 171 |
| 2003-11-13 | 174 | 174 | 172 | 173 | 13,000 | 173 |
| 2003-11-12 | 173 | 175 | 172 | 172 | 29,000 | 172 |
| 2003-11-11 | 179 | 179 | 166 | 168 | 39,000 | 168 |
| 2003-11-10 | 179 | 180 | 179 | 179 | 11,000 | 179 |
| 2003-11-07 | 180 | 181 | 179 | 180 | 34,000 | 180 |
| 2003-11-06 | 181 | 181 | 181 | 181 | 16,000 | 181 |
| 2003-11-05 | 181 | 182 | 181 | 182 | 9,000 | 182 |
| 2003-10-31 | 182 | 184 | 180 | 183 | 32,000 | 183 |
| 2003-10-30 | 182 | 185 | 182 | 185 | 16,000 | 185 |
| 2003-10-29 | 182 | 188 | 182 | 185 | 11,000 | 185 |
| 2003-10-28 | 182 | 184 | 182 | 184 | 20,000 | 184 |
| 2003-10-27 | 188 | 188 | 182 | 182 | 29,000 | 182 |
| 2003-10-24 | 186 | 190 | 182 | 190 | 17,000 | 190 |
| 2003-10-23 | 191 | 191 | 185 | 185 | 32,000 | 185 |
| 2003-10-22 | 192 | 192 | 189 | 190 | 40,000 | 190 |
| 2003-10-21 | 192 | 192 | 191 | 191 | 32,000 | 191 |
| 2003-10-20 | 192 | 192 | 190 | 191 | 38,000 | 191 |
| 2003-10-17 | 191 | 193 | 191 | 191 | 28,000 | 191 |
| 2003-10-16 | 191 | 193 | 188 | 193 | 63,000 | 193 |
| 2003-10-15 | 193 | 193 | 191 | 191 | 27,000 | 191 |
| 2003-10-14 | 194 | 194 | 192 | 193 | 16,000 | 193 |
| 2003-10-10 | 193 | 193 | 193 | 193 | 12,000 | 193 |
| 2003-10-09 | 192 | 198 | 192 | 198 | 18,000 | 198 |
| 2003-10-08 | 193 | 193 | 193 | 193 | 9,000 | 193 |
| 2003-10-07 | 195 | 197 | 195 | 196 | 15,000 | 196 |
| 2003-10-06 | 197 | 197 | 195 | 195 | 38,000 | 195 |
| 2003-10-03 | 192 | 195 | 192 | 195 | 20,000 | 195 |
| 2003-10-02 | 195 | 197 | 192 | 195 | 39,000 | 195 |
| 2003-10-01 | 190 | 195 | 189 | 195 | 84,000 | 195 |
| 2003-09-30 | 192 | 193 | 191 | 191 | 16,000 | 191 |
| 2003-09-29 | 192 | 193 | 191 | 191 | 22,000 | 191 |
| 2003-09-26 | 193 | 194 | 191 | 194 | 4,000 | 194 |
| 2003-09-25 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 2003-09-24 | 199 | 199 | 194 | 195 | 16,000 | 195 |
| 2003-09-22 | 203 | 203 | 195 | 200 | 23,000 | 200 |
| 2003-09-19 | 199 | 203 | 197 | 200 | 105,000 | 200 |
| 2003-09-18 | 195 | 200 | 192 | 195 | 98,000 | 195 |
| 2003-09-17 | 199 | 200 | 196 | 196 | 34,000 | 196 |
| 2003-09-16 | 197 | 198 | 192 | 198 | 36,000 | 198 |
| 2003-09-12 | 190 | 195 | 190 | 195 | 41,000 | 195 |
| 2003-09-11 | 194 | 195 | 191 | 191 | 20,000 | 191 |
| 2003-09-10 | 191 | 194 | 191 | 194 | 45,000 | 194 |
| 2003-09-09 | 191 | 192 | 188 | 189 | 34,000 | 189 |
| 2003-09-08 | 188 | 190 | 186 | 190 | 46,000 | 190 |
| 2003-09-05 | 187 | 191 | 186 | 186 | 14,000 | 186 |
| 2003-09-04 | 187 | 187 | 186 | 186 | 14,000 | 186 |
| 2003-09-03 | 188 | 190 | 187 | 187 | 12,000 | 187 |
| 2003-09-02 | 187 | 187 | 185 | 185 | 25,000 | 185 |
| 2003-09-01 | 185 | 188 | 185 | 188 | 16,000 | 188 |
| 2003-08-29 | 185 | 186 | 185 | 185 | 17,000 | 185 |
| 2003-08-28 | 188 | 188 | 185 | 186 | 11,000 | 186 |
| 2003-08-27 | 188 | 188 | 186 | 186 | 5,000 | 186 |
| 2003-08-26 | 192 | 192 | 186 | 186 | 5,000 | 186 |
| 2003-08-25 | 190 | 193 | 189 | 192 | 21,000 | 192 |
| 2003-08-22 | 187 | 189 | 187 | 189 | 18,000 | 189 |
| 2003-08-21 | 192 | 192 | 192 | 192 | 7,000 | 192 |
| 2003-08-20 | 187 | 192 | 187 | 192 | 21,000 | 192 |
| 2003-08-19 | 189 | 192 | 187 | 187 | 49,000 | 187 |
| 2003-08-18 | 188 | 190 | 184 | 190 | 24,000 | 190 |
| 2003-08-15 | 186 | 186 | 185 | 186 | 20,000 | 186 |
| 2003-08-14 | 185 | 187 | 183 | 186 | 43,000 | 186 |
| 2003-08-13 | 184 | 184 | 183 | 184 | 11,000 | 184 |
| 2003-08-12 | 182 | 186 | 181 | 184 | 30,000 | 184 |
| 2003-08-11 | 183 | 183 | 181 | 183 | 11,000 | 183 |
| 2003-08-08 | 184 | 184 | 182 | 183 | 6,000 | 183 |
| 2003-08-07 | 183 | 183 | 181 | 181 | 11,000 | 181 |
| 2003-08-06 | 183 | 183 | 182 | 182 | 26,000 | 182 |
| 2003-08-05 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2003-08-04 | 186 | 188 | 186 | 188 | 11,000 | 188 |
| 2003-08-01 | 184 | 184 | 182 | 183 | 35,000 | 183 |
| 2003-07-31 | 184 | 185 | 183 | 183 | 28,000 | 183 |
| 2003-07-30 | 187 | 187 | 183 | 183 | 20,000 | 183 |
| 2003-07-29 | 191 | 191 | 186 | 186 | 25,000 | 186 |
| 2003-07-28 | 187 | 187 | 185 | 187 | 18,000 | 187 |
| 2003-07-25 | 192 | 192 | 185 | 187 | 69,000 | 187 |
| 2003-07-24 | 190 | 196 | 187 | 191 | 140,000 | 191 |
| 2003-07-23 | 185 | 196 | 183 | 196 | 182,000 | 196 |
| 2003-07-22 | 182 | 183 | 181 | 183 | 16,000 | 183 |
| 2003-07-18 | 181 | 185 | 181 | 185 | 36,000 | 185 |
| 2003-07-17 | 186 | 189 | 181 | 181 | 117,000 | 181 |
| 2003-07-16 | 189 | 190 | 186 | 189 | 71,000 | 189 |
| 2003-07-15 | 187 | 191 | 185 | 189 | 80,000 | 189 |
| 2003-07-14 | 183 | 185 | 183 | 185 | 17,000 | 185 |
| 2003-07-11 | 182 | 183 | 180 | 183 | 23,000 | 183 |
| 2003-07-10 | 181 | 181 | 180 | 180 | 69,000 | 180 |
| 2003-07-09 | 182 | 183 | 181 | 183 | 33,000 | 183 |
| 2003-07-08 | 186 | 186 | 181 | 182 | 45,000 | 182 |
| 2003-07-07 | 183 | 186 | 183 | 184 | 48,000 | 184 |
| 2003-07-04 | 186 | 186 | 185 | 186 | 28,000 | 186 |
| 2003-07-03 | 192 | 192 | 186 | 186 | 37,000 | 186 |
| 2003-07-02 | 195 | 195 | 190 | 190 | 46,000 | 190 |
| 2003-07-01 | 194 | 194 | 189 | 193 | 64,000 | 193 |
| 2003-06-30 | 187 | 190 | 186 | 190 | 51,000 | 190 |
| 2003-06-27 | 183 | 186 | 183 | 185 | 29,000 | 185 |
| 2003-06-26 | 182 | 182 | 180 | 180 | 29,000 | 180 |
| 2003-06-25 | 182 | 185 | 180 | 184 | 52,000 | 184 |
| 2003-06-24 | 185 | 187 | 180 | 180 | 49,000 | 180 |
| 2003-06-23 | 187 | 187 | 187 | 187 | 19,000 | 187 |
| 2003-06-20 | 186 | 187 | 186 | 187 | 19,000 | 187 |
| 2003-06-19 | 186 | 186 | 182 | 185 | 32,000 | 185 |
| 2003-06-18 | 190 | 190 | 189 | 189 | 14,000 | 189 |
| 2003-06-17 | 191 | 193 | 190 | 190 | 46,000 | 190 |
| 2003-06-16 | 191 | 191 | 190 | 190 | 14,000 | 190 |
| 2003-06-13 | 186 | 186 | 184 | 184 | 17,000 | 184 |
| 2003-06-12 | 189 | 192 | 186 | 186 | 31,000 | 186 |
| 2003-06-11 | 183 | 194 | 183 | 184 | 61,000 | 184 |
| 2003-06-10 | 181 | 184 | 180 | 181 | 56,000 | 181 |
| 2003-06-09 | 188 | 188 | 181 | 181 | 45,000 | 181 |
| 2003-06-06 | 186 | 190 | 184 | 188 | 17,000 | 188 |
| 2003-06-05 | 185 | 190 | 185 | 188 | 81,000 | 188 |
| 2003-06-04 | 187 | 187 | 182 | 183 | 33,000 | 183 |
| 2003-06-03 | 186 | 188 | 186 | 187 | 22,000 | 187 |
| 2003-06-02 | 193 | 194 | 187 | 192 | 22,000 | 192 |
| 2003-05-30 | 194 | 194 | 187 | 194 | 65,000 | 194 |
| 2003-05-29 | 181 | 198 | 181 | 198 | 186,000 | 198 |
| 2003-05-28 | 172 | 176 | 172 | 176 | 13,000 | 176 |
| 2003-05-27 | 172 | 173 | 170 | 171 | 69,000 | 171 |
| 2003-05-26 | 178 | 178 | 173 | 173 | 27,000 | 173 |
| 2003-05-23 | 174 | 176 | 174 | 176 | 23,000 | 176 |
| 2003-05-22 | 173 | 174 | 168 | 173 | 39,000 | 173 |
| 2003-05-21 | 173 | 177 | 173 | 174 | 19,000 | 174 |
| 2003-05-20 | 172 | 176 | 172 | 173 | 6,000 | 173 |
| 2003-05-19 | 171 | 177 | 170 | 177 | 23,000 | 177 |
| 2003-05-16 | 179 | 179 | 177 | 177 | 13,000 | 177 |
| 2003-05-15 | 181 | 182 | 180 | 180 | 33,000 | 180 |
| 2003-05-14 | 182 | 183 | 179 | 180 | 25,000 | 180 |
| 2003-05-13 | 179 | 182 | 179 | 179 | 15,000 | 179 |
| 2003-05-12 | 175 | 178 | 174 | 178 | 16,000 | 178 |
| 2003-05-09 | 173 | 177 | 173 | 174 | 10,000 | 174 |
| 2003-05-08 | 178 | 179 | 176 | 177 | 10,000 | 177 |
| 2003-05-07 | 182 | 182 | 178 | 178 | 10,000 | 178 |
| 2003-05-06 | 180 | 181 | 177 | 180 | 16,000 | 180 |
| 2003-05-02 | 178 | 183 | 176 | 177 | 44,000 | 177 |
| 2003-05-01 | 183 | 184 | 176 | 179 | 52,000 | 179 |
| 2003-04-30 | 181 | 181 | 174 | 181 | 37,000 | 181 |
| 2003-04-28 | 189 | 189 | 176 | 180 | 37,000 | 180 |
| 2003-04-25 | 193 | 193 | 186 | 190 | 47,000 | 190 |
| 2003-04-24 | 196 | 205 | 193 | 193 | 47,000 | 193 |
| 2003-04-23 | 204 | 208 | 192 | 193 | 121,000 | 193 |
| 2003-04-22 | 220 | 228 | 201 | 209 | 516,000 | 209 |
| 2003-04-21 | 200 | 212 | 199 | 206 | 471,000 | 206 |
| 2003-04-18 | 176 | 198 | 175 | 194 | 218,000 | 194 |
| 2003-04-17 | 186 | 187 | 178 | 180 | 113,000 | 180 |
| 2003-04-16 | 190 | 193 | 189 | 189 | 188,000 | 189 |
| 2003-04-15 | 182 | 187 | 180 | 186 | 128,000 | 186 |
| 2003-04-14 | 178 | 184 | 177 | 177 | 101,000 | 177 |
| 2003-04-11 | 174 | 175 | 172 | 174 | 51,000 | 174 |
| 2003-04-10 | 174 | 174 | 170 | 172 | 32,000 | 172 |
| 2003-04-09 | 163 | 177 | 162 | 173 | 72,000 | 173 |
| 2003-04-08 | 161 | 162 | 161 | 162 | 7,000 | 162 |
| 2003-04-07 | 161 | 163 | 160 | 160 | 6,000 | 160 |
| 2003-04-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-04-03 | 161 | 163 | 155 | 160 | 25,000 | 160 |
| 2003-04-02 | 154 | 159 | 154 | 159 | 32,000 | 159 |
| 2003-04-01 | 157 | 160 | 154 | 154 | 27,000 | 154 |
| 2003-03-31 | 161 | 161 | 157 | 157 | 10,000 | 157 |
| 2003-03-28 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-03-27 | 158 | 161 | 158 | 161 | 10,000 | 161 |
| 2003-03-26 | 165 | 165 | 161 | 162 | 8,000 | 162 |
| 2003-03-25 | 165 | 170 | 165 | 166 | 65,000 | 166 |
| 2003-03-24 | 167 | 169 | 165 | 165 | 20,000 | 165 |
| 2003-03-20 | 163 | 165 | 163 | 165 | 28,000 | 165 |
| 2003-03-19 | 166 | 166 | 165 | 165 | 9,000 | 165 |
| 2003-03-18 | 162 | 166 | 162 | 165 | 22,000 | 165 |
| 2003-03-17 | 163 | 163 | 158 | 160 | 21,000 | 160 |
| 2003-03-14 | 165 | 165 | 162 | 162 | 32,000 | 162 |
| 2003-03-13 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2003-03-12 | 166 | 166 | 165 | 165 | 17,000 | 165 |
| 2003-03-11 | 158 | 166 | 155 | 165 | 33,000 | 165 |
| 2003-03-10 | 168 | 168 | 163 | 163 | 32,000 | 163 |
| 2003-03-07 | 168 | 170 | 168 | 170 | 17,000 | 170 |
| 2003-03-06 | 170 | 170 | 168 | 169 | 12,000 | 169 |
| 2003-03-05 | 171 | 171 | 170 | 170 | 16,000 | 170 |
| 2003-03-04 | 170 | 172 | 168 | 171 | 12,000 | 171 |
| 2003-03-03 | 169 | 170 | 167 | 167 | 29,000 | 167 |
| 2003-02-28 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2003-02-27 | 172 | 172 | 169 | 169 | 2,000 | 169 |
| 2003-02-26 | 168 | 171 | 167 | 171 | 27,000 | 171 |
| 2003-02-25 | 177 | 177 | 172 | 172 | 26,000 | 172 |
| 2003-02-24 | 177 | 177 | 176 | 177 | 10,000 | 177 |
| 2003-02-21 | 178 | 180 | 175 | 179 | 24,000 | 179 |
| 2003-02-20 | 180 | 180 | 178 | 178 | 9,000 | 178 |
| 2003-02-19 | 180 | 182 | 175 | 178 | 61,000 | 178 |
| 2003-02-18 | 183 | 184 | 178 | 178 | 46,000 | 178 |
| 2003-02-17 | 181 | 183 | 181 | 182 | 28,000 | 182 |
| 2003-02-14 | 179 | 179 | 179 | 179 | 11,000 | 179 |
| 2003-02-13 | 182 | 184 | 176 | 179 | 36,000 | 179 |
| 2003-02-12 | 179 | 180 | 176 | 180 | 19,000 | 180 |
| 2003-02-10 | 182 | 182 | 176 | 177 | 39,000 | 177 |
| 2003-02-07 | 182 | 184 | 179 | 180 | 86,000 | 180 |
| 2003-02-06 | 179 | 187 | 179 | 184 | 139,000 | 184 |
| 2003-02-05 | 178 | 179 | 176 | 179 | 61,000 | 179 |
| 2003-02-04 | 173 | 178 | 173 | 175 | 36,000 | 175 |
| 2003-02-03 | 170 | 177 | 170 | 173 | 37,000 | 173 |
| 2003-01-31 | 169 | 184 | 168 | 170 | 74,000 | 170 |
| 2003-01-30 | 172 | 172 | 168 | 169 | 44,000 | 169 |
| 2003-01-29 | 179 | 179 | 172 | 172 | 91,000 | 172 |
| 2003-01-28 | 171 | 184 | 171 | 178 | 444,000 | 178 |
| 2003-01-27 | 175 | 176 | 171 | 171 | 6,000 | 171 |
| 2003-01-24 | 179 | 179 | 174 | 176 | 26,000 | 176 |
| 2003-01-23 | 173 | 177 | 173 | 177 | 21,000 | 177 |
| 2003-01-22 | 172 | 172 | 171 | 171 | 18,000 | 171 |
| 2003-01-21 | 170 | 172 | 168 | 172 | 24,000 | 172 |
| 2003-01-20 | 171 | 171 | 169 | 169 | 38,000 | 169 |
| 2003-01-17 | 173 | 173 | 170 | 171 | 10,000 | 171 |
| 2003-01-16 | 172 | 173 | 172 | 173 | 11,000 | 173 |
| 2003-01-15 | 176 | 177 | 172 | 172 | 32,000 | 172 |
| 2003-01-14 | 167 | 176 | 166 | 176 | 30,000 | 176 |
| 2003-01-10 | 169 | 170 | 163 | 170 | 38,000 | 170 |
| 2003-01-09 | 171 | 171 | 167 | 167 | 16,000 | 167 |
| 2003-01-08 | 170 | 171 | 169 | 169 | 11,000 | 169 |
| 2003-01-07 | 174 | 178 | 170 | 170 | 18,000 | 170 |
| 2003-01-06 | 172 | 173 | 172 | 173 | 10,000 | 173 |
分割・併合履歴 ： なし
