8118 (株)キング の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-12-29 | 315 | 315 | 310 | 315 | 7,000 | 315 |
| 2004-12-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-12-27 | 304 | 307 | 303 | 307 | 24,000 | 307 |
| 2004-12-24 | 315 | 315 | 307 | 307 | 16,000 | 307 |
| 2004-12-22 | 310 | 315 | 310 | 314 | 8,000 | 314 |
| 2004-12-21 | 315 | 318 | 309 | 315 | 41,000 | 315 |
| 2004-12-20 | 296 | 315 | 296 | 315 | 18,000 | 315 |
| 2004-12-17 | 299 | 305 | 299 | 305 | 20,000 | 305 |
| 2004-12-16 | 296 | 298 | 290 | 298 | 20,000 | 298 |
| 2004-12-15 | 292 | 296 | 292 | 296 | 6,000 | 296 |
| 2004-12-14 | 296 | 296 | 290 | 290 | 9,000 | 290 |
| 2004-12-13 | 296 | 296 | 295 | 295 | 18,000 | 295 |
| 2004-12-10 | 289 | 296 | 288 | 295 | 13,000 | 295 |
| 2004-12-09 | 297 | 297 | 287 | 287 | 7,000 | 287 |
| 2004-12-08 | 290 | 293 | 289 | 291 | 39,000 | 291 |
| 2004-12-07 | 284 | 290 | 284 | 289 | 10,000 | 289 |
| 2004-12-06 | 289 | 289 | 284 | 284 | 5,000 | 284 |
| 2004-12-03 | 280 | 292 | 280 | 290 | 13,000 | 290 |
| 2004-12-02 | 279 | 280 | 276 | 280 | 8,000 | 280 |
| 2004-12-01 | 283 | 283 | 277 | 280 | 69,000 | 280 |
| 2004-11-30 | 283 | 284 | 283 | 283 | 14,000 | 283 |
| 2004-11-29 | 290 | 290 | 284 | 284 | 6,000 | 284 |
| 2004-11-26 | 285 | 286 | 285 | 285 | 33,000 | 285 |
| 2004-11-25 | 286 | 287 | 285 | 285 | 5,000 | 285 |
| 2004-11-24 | 287 | 289 | 286 | 286 | 5,000 | 286 |
| 2004-11-22 | 287 | 291 | 287 | 288 | 14,000 | 288 |
| 2004-11-19 | 295 | 295 | 292 | 292 | 24,000 | 292 |
| 2004-11-18 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2004-11-17 | 300 | 300 | 280 | 295 | 12,000 | 295 |
| 2004-11-16 | 302 | 306 | 301 | 303 | 24,000 | 303 |
| 2004-11-15 | 294 | 303 | 294 | 302 | 27,000 | 302 |
| 2004-11-12 | 288 | 294 | 286 | 294 | 7,000 | 294 |
| 2004-11-11 | 290 | 290 | 284 | 284 | 9,000 | 284 |
| 2004-11-10 | 287 | 288 | 284 | 284 | 13,000 | 284 |
| 2004-11-09 | 287 | 287 | 287 | 287 | 7,000 | 287 |
| 2004-11-08 | 285 | 289 | 285 | 288 | 18,000 | 288 |
| 2004-11-05 | 283 | 285 | 281 | 285 | 21,000 | 285 |
| 2004-11-04 | 289 | 289 | 280 | 283 | 21,000 | 283 |
| 2004-11-02 | 278 | 289 | 277 | 289 | 47,000 | 289 |
| 2004-11-01 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 2004-10-29 | 280 | 283 | 278 | 283 | 12,000 | 283 |
| 2004-10-28 | 276 | 278 | 276 | 278 | 10,000 | 278 |
| 2004-10-27 | 273 | 275 | 272 | 275 | 6,000 | 275 |
| 2004-10-26 | 280 | 280 | 271 | 272 | 7,000 | 272 |
| 2004-10-25 | 279 | 280 | 279 | 280 | 13,000 | 280 |
| 2004-10-22 | 271 | 279 | 270 | 279 | 15,000 | 279 |
| 2004-10-21 | 275 | 276 | 269 | 270 | 39,000 | 270 |
| 2004-10-20 | 276 | 277 | 275 | 275 | 20,000 | 275 |
| 2004-10-19 | 280 | 286 | 275 | 275 | 22,000 | 275 |
| 2004-10-18 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2004-10-15 | 278 | 287 | 276 | 279 | 49,000 | 279 |
| 2004-10-14 | 290 | 290 | 276 | 278 | 65,000 | 278 |
| 2004-10-13 | 290 | 292 | 289 | 290 | 23,000 | 290 |
| 2004-10-12 | 302 | 302 | 287 | 287 | 33,000 | 287 |
| 2004-10-08 | 310 | 310 | 294 | 298 | 34,000 | 298 |
| 2004-10-07 | 315 | 315 | 306 | 306 | 5,000 | 306 |
| 2004-10-06 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2004-10-05 | 318 | 318 | 315 | 317 | 21,000 | 317 |
| 2004-10-04 | 316 | 318 | 316 | 318 | 4,000 | 318 |
| 2004-10-01 | 311 | 316 | 311 | 315 | 10,000 | 315 |
| 2004-09-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-09-29 | 311 | 313 | 310 | 312 | 9,000 | 312 |
| 2004-09-28 | 315 | 315 | 309 | 309 | 5,000 | 309 |
| 2004-09-27 | 311 | 317 | 311 | 315 | 4,000 | 315 |
| 2004-09-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2004-09-22 | 325 | 325 | 324 | 324 | 50,000 | 324 |
| 2004-09-21 | 310 | 325 | 310 | 325 | 12,000 | 325 |
| 2004-09-17 | 315 | 315 | 305 | 313 | 13,000 | 313 |
| 2004-09-16 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2004-09-15 | 316 | 316 | 305 | 310 | 10,000 | 310 |
| 2004-09-13 | 315 | 320 | 315 | 320 | 24,000 | 320 |
| 2004-09-10 | 319 | 319 | 319 | 319 | 8,000 | 319 |
| 2004-09-09 | 315 | 319 | 312 | 319 | 11,000 | 319 |
| 2004-09-08 | 323 | 323 | 315 | 315 | 15,000 | 315 |
| 2004-09-07 | 321 | 324 | 317 | 317 | 15,000 | 317 |
| 2004-09-06 | 318 | 322 | 318 | 320 | 8,000 | 320 |
| 2004-09-03 | 321 | 321 | 318 | 320 | 15,000 | 320 |
| 2004-09-02 | 325 | 325 | 320 | 320 | 26,000 | 320 |
| 2004-09-01 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-08-31 | 318 | 318 | 315 | 315 | 7,000 | 315 |
| 2004-08-30 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2004-08-27 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2004-08-26 | 321 | 321 | 318 | 318 | 5,000 | 318 |
| 2004-08-25 | 320 | 320 | 318 | 318 | 7,000 | 318 |
| 2004-08-24 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2004-08-23 | 325 | 325 | 317 | 320 | 3,000 | 320 |
| 2004-08-20 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2004-08-19 | 320 | 326 | 320 | 320 | 13,000 | 320 |
| 2004-08-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-08-17 | 319 | 320 | 315 | 315 | 6,000 | 315 |
| 2004-08-16 | 330 | 330 | 315 | 320 | 10,000 | 320 |
| 2004-08-13 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2004-08-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-08-11 | 329 | 335 | 329 | 335 | 19,000 | 335 |
| 2004-08-10 | 326 | 328 | 320 | 328 | 14,000 | 328 |
| 2004-08-09 | 322 | 326 | 322 | 326 | 7,000 | 326 |
| 2004-08-05 | 324 | 328 | 324 | 324 | 27,000 | 324 |
| 2004-08-04 | 320 | 322 | 307 | 322 | 22,000 | 322 |
| 2004-08-03 | 323 | 323 | 322 | 322 | 4,000 | 322 |
| 2004-08-02 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2004-07-30 | 331 | 332 | 320 | 330 | 30,000 | 330 |
| 2004-07-29 | 337 | 338 | 335 | 335 | 3,000 | 335 |
| 2004-07-28 | 328 | 339 | 320 | 335 | 57,000 | 335 |
| 2004-07-27 | 344 | 354 | 332 | 332 | 42,000 | 332 |
| 2004-07-26 | 364 | 364 | 346 | 359 | 35,000 | 359 |
| 2004-07-23 | 369 | 370 | 363 | 368 | 49,000 | 368 |
| 2004-07-22 | 363 | 369 | 363 | 369 | 9,000 | 369 |
| 2004-07-21 | 362 | 369 | 359 | 369 | 16,000 | 369 |
| 2004-07-20 | 373 | 374 | 361 | 365 | 54,000 | 365 |
| 2004-07-16 | 342 | 370 | 342 | 365 | 76,000 | 365 |
| 2004-07-15 | 360 | 364 | 352 | 356 | 95,000 | 356 |
| 2004-07-14 | 338 | 358 | 335 | 358 | 51,000 | 358 |
| 2004-07-13 | 337 | 338 | 335 | 338 | 5,000 | 338 |
| 2004-07-12 | 335 | 337 | 335 | 337 | 8,000 | 337 |
| 2004-07-09 | 335 | 335 | 326 | 329 | 23,000 | 329 |
| 2004-07-08 | 332 | 340 | 330 | 335 | 13,000 | 335 |
| 2004-07-07 | 330 | 331 | 324 | 331 | 42,000 | 331 |
| 2004-07-06 | 340 | 345 | 338 | 345 | 21,000 | 345 |
| 2004-07-05 | 350 | 351 | 340 | 341 | 19,000 | 341 |
| 2004-07-02 | 345 | 357 | 334 | 346 | 95,000 | 346 |
| 2004-07-01 | 326 | 365 | 326 | 360 | 81,000 | 360 |
| 2004-06-30 | 320 | 324 | 320 | 324 | 4,000 | 324 |
| 2004-06-29 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2004-06-28 | 319 | 327 | 319 | 327 | 13,000 | 327 |
| 2004-06-25 | 318 | 320 | 316 | 319 | 22,000 | 319 |
| 2004-06-24 | 318 | 318 | 315 | 315 | 14,000 | 315 |
| 2004-06-23 | 327 | 327 | 311 | 318 | 23,000 | 318 |
| 2004-06-22 | 325 | 325 | 319 | 324 | 18,000 | 324 |
| 2004-06-21 | 320 | 323 | 317 | 320 | 15,000 | 320 |
| 2004-06-18 | 323 | 325 | 315 | 315 | 30,000 | 315 |
| 2004-06-17 | 320 | 323 | 313 | 320 | 35,000 | 320 |
| 2004-06-16 | 334 | 335 | 325 | 325 | 22,000 | 325 |
| 2004-06-15 | 322 | 330 | 320 | 330 | 43,000 | 330 |
| 2004-06-14 | 323 | 323 | 321 | 322 | 31,000 | 322 |
| 2004-06-11 | 321 | 328 | 319 | 324 | 70,000 | 324 |
| 2004-06-10 | 332 | 335 | 322 | 325 | 66,000 | 325 |
| 2004-06-09 | 330 | 350 | 329 | 335 | 435,000 | 335 |
| 2004-06-08 | 305 | 327 | 305 | 326 | 420,000 | 326 |
| 2004-06-07 | 300 | 305 | 296 | 302 | 166,000 | 302 |
| 2004-06-04 | 285 | 302 | 283 | 302 | 128,000 | 302 |
| 2004-06-03 | 287 | 288 | 282 | 283 | 70,000 | 283 |
| 2004-06-02 | 284 | 288 | 282 | 285 | 39,000 | 285 |
| 2004-06-01 | 281 | 292 | 281 | 292 | 31,000 | 292 |
| 2004-05-31 | 285 | 285 | 281 | 282 | 27,000 | 282 |
| 2004-05-28 | 281 | 285 | 280 | 285 | 145,000 | 285 |
| 2004-05-27 | 264 | 284 | 264 | 280 | 107,000 | 280 |
| 2004-05-26 | 270 | 271 | 260 | 263 | 63,000 | 263 |
| 2004-05-25 | 272 | 279 | 270 | 273 | 35,000 | 273 |
| 2004-05-24 | 274 | 274 | 270 | 272 | 10,000 | 272 |
| 2004-05-21 | 270 | 276 | 270 | 275 | 90,000 | 275 |
| 2004-05-20 | 236 | 262 | 236 | 262 | 93,000 | 262 |
| 2004-05-19 | 250 | 252 | 250 | 251 | 27,000 | 251 |
| 2004-05-18 | 233 | 250 | 233 | 250 | 21,000 | 250 |
| 2004-05-17 | 252 | 252 | 240 | 242 | 49,000 | 242 |
| 2004-05-14 | 251 | 252 | 250 | 252 | 14,000 | 252 |
| 2004-05-13 | 257 | 266 | 257 | 258 | 12,000 | 258 |
| 2004-05-12 | 250 | 270 | 250 | 270 | 17,000 | 270 |
| 2004-05-11 | 250 | 255 | 245 | 253 | 41,000 | 253 |
| 2004-05-10 | 275 | 275 | 260 | 260 | 56,000 | 260 |
| 2004-05-07 | 286 | 286 | 278 | 280 | 16,000 | 280 |
| 2004-05-06 | 295 | 300 | 290 | 293 | 24,000 | 293 |
| 2004-04-30 | 290 | 295 | 286 | 295 | 30,000 | 295 |
| 2004-04-28 | 294 | 297 | 290 | 297 | 30,000 | 297 |
| 2004-04-27 | 295 | 299 | 289 | 295 | 77,000 | 295 |
| 2004-04-26 | 286 | 295 | 285 | 289 | 50,000 | 289 |
| 2004-04-23 | 286 | 287 | 285 | 285 | 17,000 | 285 |
| 2004-04-22 | 282 | 285 | 282 | 285 | 16,000 | 285 |
| 2004-04-21 | 288 | 288 | 280 | 281 | 28,000 | 281 |
| 2004-04-20 | 282 | 291 | 282 | 288 | 38,000 | 288 |
| 2004-04-19 | 294 | 294 | 282 | 288 | 50,000 | 288 |
| 2004-04-16 | 295 | 301 | 290 | 300 | 86,000 | 300 |
| 2004-04-15 | 305 | 309 | 290 | 295 | 184,000 | 295 |
| 2004-04-14 | 282 | 308 | 282 | 302 | 380,000 | 302 |
| 2004-04-13 | 273 | 282 | 270 | 282 | 96,000 | 282 |
| 2004-04-12 | 269 | 274 | 266 | 274 | 22,000 | 274 |
| 2004-04-09 | 265 | 267 | 265 | 265 | 97,000 | 265 |
| 2004-04-08 | 270 | 270 | 266 | 268 | 36,000 | 268 |
| 2004-04-07 | 267 | 270 | 265 | 270 | 33,000 | 270 |
| 2004-04-06 | 271 | 271 | 266 | 269 | 30,000 | 269 |
| 2004-04-05 | 271 | 274 | 268 | 270 | 31,000 | 270 |
| 2004-04-02 | 265 | 275 | 265 | 270 | 78,000 | 270 |
| 2004-04-01 | 269 | 271 | 265 | 270 | 35,000 | 270 |
| 2004-03-31 | 273 | 275 | 265 | 270 | 82,000 | 270 |
| 2004-03-30 | 280 | 283 | 275 | 275 | 290,000 | 275 |
| 2004-03-29 | 271 | 276 | 269 | 276 | 66,000 | 276 |
| 2004-03-26 | 266 | 274 | 266 | 274 | 44,000 | 274 |
| 2004-03-25 | 270 | 274 | 258 | 274 | 220,000 | 274 |
| 2004-03-24 | 274 | 274 | 258 | 271 | 294,000 | 271 |
| 2004-03-23 | 270 | 275 | 263 | 270 | 285,000 | 270 |
| 2004-03-22 | 274 | 284 | 270 | 271 | 604,000 | 271 |
| 2004-03-19 | 260 | 268 | 260 | 268 | 91,000 | 268 |
| 2004-03-18 | 263 | 271 | 260 | 264 | 169,000 | 264 |
| 2004-03-17 | 256 | 258 | 250 | 258 | 234,000 | 258 |
| 2004-03-16 | 251 | 256 | 251 | 256 | 46,000 | 256 |
| 2004-03-15 | 255 | 260 | 240 | 257 | 88,000 | 257 |
| 2004-03-12 | 245 | 254 | 245 | 254 | 49,000 | 254 |
| 2004-03-11 | 245 | 254 | 244 | 249 | 56,000 | 249 |
| 2004-03-10 | 254 | 262 | 251 | 255 | 169,000 | 255 |
| 2004-03-09 | 239 | 255 | 238 | 253 | 205,000 | 253 |
| 2004-03-08 | 235 | 240 | 235 | 240 | 50,000 | 240 |
| 2004-03-05 | 235 | 237 | 233 | 233 | 29,000 | 233 |
| 2004-03-04 | 232 | 236 | 230 | 235 | 60,000 | 235 |
| 2004-03-03 | 239 | 239 | 234 | 237 | 34,000 | 237 |
| 2004-03-02 | 242 | 244 | 236 | 238 | 29,000 | 238 |
| 2004-03-01 | 240 | 245 | 234 | 243 | 26,000 | 243 |
| 2004-02-27 | 240 | 240 | 233 | 239 | 40,000 | 239 |
| 2004-02-26 | 240 | 242 | 233 | 240 | 41,000 | 240 |
| 2004-02-25 | 222 | 245 | 218 | 239 | 114,000 | 239 |
| 2004-02-24 | 240 | 240 | 230 | 230 | 68,000 | 230 |
| 2004-02-23 | 233 | 245 | 233 | 244 | 75,000 | 244 |
| 2004-02-20 | 245 | 248 | 239 | 245 | 113,000 | 245 |
| 2004-02-19 | 250 | 253 | 238 | 247 | 338,000 | 247 |
| 2004-02-18 | 224 | 259 | 223 | 249 | 704,000 | 249 |
| 2004-02-17 | 208 | 225 | 206 | 218 | 173,000 | 218 |
| 2004-02-16 | 206 | 208 | 205 | 208 | 47,000 | 208 |
| 2004-02-13 | 206 | 206 | 204 | 204 | 18,000 | 204 |
| 2004-02-12 | 203 | 205 | 202 | 203 | 88,000 | 203 |
| 2004-02-10 | 204 | 204 | 200 | 202 | 19,000 | 202 |
| 2004-02-09 | 205 | 205 | 202 | 202 | 36,000 | 202 |
| 2004-02-06 | 200 | 205 | 196 | 202 | 34,000 | 202 |
| 2004-02-05 | 196 | 205 | 195 | 200 | 78,000 | 200 |
| 2004-02-04 | 201 | 205 | 198 | 198 | 39,000 | 198 |
| 2004-02-03 | 205 | 207 | 199 | 207 | 102,000 | 207 |
| 2004-02-02 | 200 | 208 | 200 | 205 | 107,000 | 205 |
| 2004-01-30 | 195 | 203 | 195 | 203 | 134,000 | 203 |
| 2004-01-29 | 193 | 196 | 190 | 195 | 5,000 | 195 |
| 2004-01-28 | 196 | 199 | 193 | 198 | 16,000 | 198 |
| 2004-01-27 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 2004-01-26 | 200 | 200 | 196 | 200 | 10,000 | 200 |
| 2004-01-23 | 196 | 200 | 195 | 199 | 50,000 | 199 |
| 2004-01-22 | 194 | 196 | 194 | 196 | 42,000 | 196 |
| 2004-01-21 | 197 | 199 | 195 | 197 | 36,000 | 197 |
| 2004-01-20 | 197 | 200 | 194 | 196 | 87,000 | 196 |
| 2004-01-19 | 192 | 205 | 191 | 204 | 166,000 | 204 |
| 2004-01-16 | 187 | 192 | 186 | 192 | 92,000 | 192 |
| 2004-01-15 | 185 | 188 | 185 | 187 | 39,000 | 187 |
| 2004-01-14 | 183 | 185 | 183 | 185 | 10,000 | 185 |
| 2004-01-13 | 181 | 184 | 181 | 184 | 27,000 | 184 |
| 2004-01-09 | 180 | 181 | 179 | 181 | 31,000 | 181 |
| 2004-01-08 | 180 | 181 | 179 | 179 | 8,000 | 179 |
| 2004-01-07 | 180 | 181 | 178 | 181 | 11,000 | 181 |
| 2004-01-06 | 180 | 180 | 176 | 176 | 9,000 | 176 |
| 2004-01-05 | 175 | 180 | 175 | 180 | 25,000 | 180 |
分割・併合履歴 ： なし
