8118 (株)キング の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 650 | 650 | 649 | 650 | 26,000 | 650 |
| 2005-12-29 | 640 | 650 | 640 | 650 | 19,000 | 650 |
| 2005-12-28 | 624 | 639 | 624 | 639 | 23,000 | 639 |
| 2005-12-27 | 629 | 629 | 610 | 625 | 15,000 | 625 |
| 2005-12-26 | 633 | 636 | 628 | 629 | 19,000 | 629 |
| 2005-12-22 | 632 | 638 | 630 | 633 | 31,000 | 633 |
| 2005-12-21 | 625 | 634 | 625 | 632 | 47,000 | 632 |
| 2005-12-20 | 610 | 625 | 610 | 625 | 37,000 | 625 |
| 2005-12-19 | 594 | 618 | 590 | 617 | 41,000 | 617 |
| 2005-12-16 | 581 | 581 | 579 | 580 | 16,000 | 580 |
| 2005-12-15 | 583 | 585 | 575 | 580 | 31,000 | 580 |
| 2005-12-14 | 577 | 590 | 577 | 582 | 51,000 | 582 |
| 2005-12-13 | 540 | 560 | 540 | 560 | 34,000 | 560 |
| 2005-12-12 | 521 | 540 | 521 | 540 | 34,000 | 540 |
| 2005-12-09 | 515 | 535 | 509 | 530 | 66,000 | 530 |
| 2005-12-08 | 505 | 520 | 505 | 519 | 16,000 | 519 |
| 2005-12-05 | 511 | 535 | 510 | 535 | 65,000 | 535 |
| 2005-12-02 | 511 | 528 | 511 | 528 | 3,000 | 528 |
| 2005-12-01 | 526 | 530 | 517 | 530 | 22,000 | 530 |
| 2005-11-30 | 520 | 523 | 510 | 523 | 9,000 | 523 |
| 2005-11-29 | 519 | 527 | 519 | 526 | 16,000 | 526 |
| 2005-11-28 | 499 | 519 | 495 | 519 | 13,000 | 519 |
| 2005-11-25 | 493 | 496 | 486 | 496 | 7,000 | 496 |
| 2005-11-24 | 483 | 493 | 483 | 493 | 4,000 | 493 |
| 2005-11-22 | 480 | 483 | 480 | 483 | 9,000 | 483 |
| 2005-11-21 | 498 | 500 | 481 | 481 | 26,000 | 481 |
| 2005-11-18 | 507 | 507 | 492 | 495 | 10,000 | 495 |
| 2005-11-17 | 509 | 509 | 505 | 507 | 3,000 | 507 |
| 2005-11-16 | 503 | 510 | 503 | 509 | 8,000 | 509 |
| 2005-11-15 | 493 | 510 | 481 | 504 | 57,000 | 504 |
| 2005-11-14 | 509 | 509 | 491 | 491 | 17,000 | 491 |
| 2005-11-11 | 500 | 510 | 500 | 510 | 42,000 | 510 |
| 2005-11-10 | 497 | 500 | 497 | 500 | 23,000 | 500 |
| 2005-11-09 | 479 | 500 | 479 | 500 | 47,000 | 500 |
| 2005-11-08 | 481 | 482 | 475 | 481 | 14,000 | 481 |
| 2005-11-07 | 478 | 484 | 476 | 480 | 22,000 | 480 |
| 2005-11-04 | 466 | 469 | 466 | 469 | 5,000 | 469 |
| 2005-11-02 | 448 | 460 | 444 | 460 | 64,000 | 460 |
| 2005-11-01 | 445 | 449 | 445 | 449 | 6,000 | 449 |
| 2005-10-31 | 447 | 456 | 440 | 441 | 21,000 | 441 |
| 2005-10-28 | 445 | 445 | 438 | 444 | 6,000 | 444 |
| 2005-10-27 | 446 | 446 | 442 | 442 | 4,000 | 442 |
| 2005-10-26 | 446 | 446 | 442 | 445 | 3,000 | 445 |
| 2005-10-25 | 443 | 450 | 442 | 445 | 17,000 | 445 |
| 2005-10-24 | 449 | 450 | 441 | 442 | 21,000 | 442 |
| 2005-10-21 | 464 | 464 | 450 | 450 | 8,000 | 450 |
| 2005-10-20 | 455 | 465 | 455 | 460 | 8,000 | 460 |
| 2005-10-19 | 460 | 464 | 460 | 464 | 6,000 | 464 |
| 2005-10-18 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2005-10-17 | 474 | 474 | 464 | 464 | 41,000 | 464 |
| 2005-10-14 | 470 | 474 | 465 | 474 | 16,000 | 474 |
| 2005-10-13 | 479 | 485 | 459 | 470 | 64,000 | 470 |
| 2005-10-12 | 470 | 480 | 470 | 480 | 37,000 | 480 |
| 2005-10-11 | 460 | 471 | 460 | 470 | 31,000 | 470 |
| 2005-10-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-10-06 | 455 | 468 | 450 | 465 | 55,000 | 465 |
| 2005-10-05 | 468 | 468 | 450 | 455 | 16,000 | 455 |
| 2005-10-04 | 457 | 467 | 457 | 465 | 67,000 | 465 |
| 2005-10-03 | 446 | 457 | 446 | 457 | 6,000 | 457 |
| 2005-09-30 | 453 | 460 | 444 | 446 | 35,000 | 446 |
| 2005-09-29 | 446 | 450 | 440 | 443 | 15,000 | 443 |
| 2005-09-28 | 439 | 451 | 439 | 440 | 69,000 | 440 |
| 2005-09-27 | 454 | 454 | 430 | 451 | 27,000 | 451 |
| 2005-09-26 | 440 | 455 | 440 | 454 | 209,000 | 454 |
| 2005-09-22 | 446 | 446 | 436 | 436 | 38,000 | 436 |
| 2005-09-21 | 430 | 448 | 430 | 448 | 85,000 | 448 |
| 2005-09-20 | 435 | 435 | 427 | 435 | 27,000 | 435 |
| 2005-09-16 | 439 | 440 | 432 | 436 | 8,000 | 436 |
| 2005-09-15 | 427 | 439 | 427 | 439 | 32,000 | 439 |
| 2005-09-14 | 426 | 427 | 426 | 427 | 6,000 | 427 |
| 2005-09-13 | 427 | 428 | 422 | 427 | 22,000 | 427 |
| 2005-09-12 | 428 | 428 | 425 | 426 | 8,000 | 426 |
| 2005-09-09 | 425 | 428 | 425 | 425 | 10,000 | 425 |
| 2005-09-08 | 430 | 430 | 425 | 428 | 8,000 | 428 |
| 2005-09-07 | 422 | 425 | 422 | 425 | 11,000 | 425 |
| 2005-09-06 | 428 | 428 | 427 | 427 | 4,000 | 427 |
| 2005-09-05 | 429 | 433 | 422 | 433 | 8,000 | 433 |
| 2005-09-02 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2005-09-01 | 433 | 433 | 425 | 425 | 13,000 | 425 |
| 2005-08-31 | 430 | 433 | 422 | 433 | 6,000 | 433 |
| 2005-08-30 | 430 | 432 | 429 | 431 | 6,000 | 431 |
| 2005-08-29 | 435 | 438 | 429 | 429 | 8,000 | 429 |
| 2005-08-26 | 430 | 438 | 425 | 438 | 28,000 | 438 |
| 2005-08-25 | 438 | 438 | 430 | 430 | 3,000 | 430 |
| 2005-08-23 | 439 | 443 | 435 | 443 | 14,000 | 443 |
| 2005-08-22 | 435 | 439 | 429 | 435 | 16,000 | 435 |
| 2005-08-19 | 434 | 435 | 431 | 432 | 9,000 | 432 |
| 2005-08-18 | 431 | 435 | 428 | 435 | 17,000 | 435 |
| 2005-08-17 | 428 | 430 | 428 | 430 | 9,000 | 430 |
| 2005-08-16 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2005-08-15 | 416 | 429 | 416 | 429 | 5,000 | 429 |
| 2005-08-12 | 425 | 427 | 415 | 416 | 6,000 | 416 |
| 2005-08-10 | 422 | 427 | 422 | 427 | 5,000 | 427 |
| 2005-08-09 | 423 | 423 | 417 | 423 | 9,000 | 423 |
| 2005-08-08 | 402 | 423 | 402 | 423 | 15,000 | 423 |
| 2005-08-05 | 429 | 429 | 423 | 423 | 10,000 | 423 |
| 2005-08-04 | 441 | 441 | 428 | 435 | 12,000 | 435 |
| 2005-08-03 | 434 | 449 | 434 | 438 | 18,000 | 438 |
| 2005-08-02 | 439 | 439 | 427 | 427 | 8,000 | 427 |
| 2005-08-01 | 420 | 440 | 420 | 440 | 6,000 | 440 |
| 2005-07-29 | 422 | 439 | 420 | 439 | 16,000 | 439 |
| 2005-07-28 | 430 | 436 | 428 | 436 | 15,000 | 436 |
| 2005-07-27 | 430 | 432 | 423 | 430 | 15,000 | 430 |
| 2005-07-26 | 434 | 434 | 430 | 431 | 12,000 | 431 |
| 2005-07-25 | 438 | 438 | 435 | 435 | 22,000 | 435 |
| 2005-07-22 | 437 | 438 | 430 | 438 | 16,000 | 438 |
| 2005-07-21 | 432 | 439 | 432 | 439 | 12,000 | 439 |
| 2005-07-20 | 432 | 439 | 432 | 437 | 21,000 | 437 |
| 2005-07-19 | 437 | 439 | 430 | 439 | 22,000 | 439 |
| 2005-07-15 | 437 | 450 | 432 | 440 | 83,000 | 440 |
| 2005-07-14 | 418 | 437 | 416 | 437 | 121,000 | 437 |
| 2005-07-13 | 400 | 420 | 400 | 416 | 60,000 | 416 |
| 2005-07-12 | 400 | 402 | 398 | 402 | 58,000 | 402 |
| 2005-07-11 | 402 | 402 | 392 | 400 | 37,000 | 400 |
| 2005-07-08 | 385 | 390 | 385 | 387 | 40,000 | 387 |
| 2005-07-07 | 381 | 381 | 380 | 380 | 24,000 | 380 |
| 2005-07-06 | 381 | 382 | 380 | 380 | 8,000 | 380 |
| 2005-07-05 | 385 | 385 | 376 | 381 | 36,000 | 381 |
| 2005-07-04 | 380 | 384 | 380 | 383 | 11,000 | 383 |
| 2005-07-01 | 377 | 385 | 377 | 385 | 11,000 | 385 |
| 2005-06-30 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-06-29 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-06-28 | 379 | 382 | 379 | 382 | 3,000 | 382 |
| 2005-06-27 | 382 | 382 | 380 | 380 | 10,000 | 380 |
| 2005-06-24 | 382 | 382 | 380 | 382 | 20,000 | 382 |
| 2005-06-23 | 380 | 383 | 375 | 383 | 16,000 | 383 |
| 2005-06-22 | 388 | 388 | 371 | 380 | 21,000 | 380 |
| 2005-06-21 | 386 | 390 | 385 | 390 | 25,000 | 390 |
| 2005-06-20 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 2005-06-17 | 380 | 382 | 380 | 382 | 11,000 | 382 |
| 2005-06-16 | 380 | 381 | 379 | 381 | 25,000 | 381 |
| 2005-06-15 | 378 | 379 | 378 | 379 | 11,000 | 379 |
| 2005-06-14 | 378 | 378 | 375 | 375 | 10,000 | 375 |
| 2005-06-13 | 370 | 378 | 370 | 378 | 16,000 | 378 |
| 2005-06-10 | 367 | 369 | 365 | 369 | 14,000 | 369 |
| 2005-06-09 | 369 | 369 | 364 | 368 | 12,000 | 368 |
| 2005-06-08 | 369 | 369 | 368 | 369 | 4,000 | 369 |
| 2005-06-07 | 364 | 369 | 364 | 364 | 21,000 | 364 |
| 2005-06-06 | 369 | 369 | 360 | 360 | 19,000 | 360 |
| 2005-06-03 | 363 | 364 | 362 | 364 | 8,000 | 364 |
| 2005-06-02 | 364 | 364 | 360 | 363 | 55,000 | 363 |
| 2005-06-01 | 364 | 368 | 364 | 366 | 15,000 | 366 |
| 2005-05-31 | 371 | 374 | 363 | 374 | 15,000 | 374 |
| 2005-05-30 | 371 | 377 | 370 | 377 | 16,000 | 377 |
| 2005-05-27 | 369 | 373 | 368 | 372 | 6,000 | 372 |
| 2005-05-26 | 361 | 364 | 360 | 364 | 5,000 | 364 |
| 2005-05-25 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2005-05-24 | 374 | 374 | 363 | 369 | 7,000 | 369 |
| 2005-05-23 | 365 | 369 | 360 | 364 | 20,000 | 364 |
| 2005-05-20 | 387 | 387 | 380 | 385 | 27,000 | 385 |
| 2005-05-19 | 379 | 385 | 379 | 385 | 39,000 | 385 |
| 2005-05-18 | 379 | 379 | 370 | 379 | 16,000 | 379 |
| 2005-05-17 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2005-05-16 | 380 | 380 | 370 | 379 | 62,000 | 379 |
| 2005-05-13 | 371 | 377 | 371 | 377 | 12,000 | 377 |
| 2005-05-12 | 374 | 374 | 370 | 370 | 16,000 | 370 |
| 2005-05-11 | 371 | 373 | 371 | 373 | 4,000 | 373 |
| 2005-05-10 | 372 | 374 | 372 | 372 | 14,000 | 372 |
| 2005-05-09 | 379 | 380 | 372 | 380 | 8,000 | 380 |
| 2005-05-06 | 379 | 381 | 361 | 380 | 33,000 | 380 |
| 2005-05-02 | 380 | 384 | 377 | 377 | 4,000 | 377 |
| 2005-04-28 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2005-04-27 | 370 | 385 | 370 | 385 | 5,000 | 385 |
| 2005-04-26 | 391 | 391 | 380 | 380 | 53,000 | 380 |
| 2005-04-25 | 380 | 388 | 380 | 386 | 19,000 | 386 |
| 2005-04-22 | 377 | 389 | 375 | 387 | 17,000 | 387 |
| 2005-04-21 | 370 | 375 | 364 | 375 | 13,000 | 375 |
| 2005-04-20 | 364 | 380 | 364 | 380 | 26,000 | 380 |
| 2005-04-19 | 352 | 379 | 352 | 379 | 13,000 | 379 |
| 2005-04-18 | 368 | 368 | 354 | 359 | 37,000 | 359 |
| 2005-04-15 | 374 | 374 | 368 | 368 | 23,000 | 368 |
| 2005-04-14 | 370 | 374 | 361 | 365 | 31,000 | 365 |
| 2005-04-13 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2005-04-12 | 377 | 377 | 362 | 373 | 15,000 | 373 |
| 2005-04-11 | 371 | 372 | 366 | 372 | 17,000 | 372 |
| 2005-04-08 | 375 | 377 | 375 | 377 | 5,000 | 377 |
| 2005-04-07 | 367 | 370 | 365 | 370 | 11,000 | 370 |
| 2005-04-06 | 365 | 370 | 365 | 366 | 5,000 | 366 |
| 2005-04-05 | 369 | 370 | 365 | 365 | 7,000 | 365 |
| 2005-04-04 | 368 | 368 | 365 | 365 | 5,000 | 365 |
| 2005-04-01 | 368 | 369 | 364 | 369 | 21,000 | 369 |
| 2005-03-31 | 368 | 368 | 364 | 368 | 9,000 | 368 |
| 2005-03-30 | 360 | 368 | 360 | 368 | 6,000 | 368 |
| 2005-03-29 | 371 | 371 | 360 | 361 | 28,000 | 361 |
| 2005-03-28 | 380 | 380 | 366 | 370 | 29,000 | 370 |
| 2005-03-25 | 390 | 390 | 383 | 383 | 14,000 | 383 |
| 2005-03-24 | 399 | 399 | 385 | 390 | 36,000 | 390 |
| 2005-03-23 | 401 | 402 | 390 | 400 | 28,000 | 400 |
| 2005-03-22 | 393 | 419 | 392 | 405 | 100,000 | 405 |
| 2005-03-18 | 383 | 385 | 375 | 383 | 82,000 | 383 |
| 2005-03-17 | 379 | 380 | 375 | 380 | 21,000 | 380 |
| 2005-03-16 | 383 | 383 | 375 | 379 | 65,000 | 379 |
| 2005-03-15 | 380 | 383 | 376 | 383 | 23,000 | 383 |
| 2005-03-14 | 382 | 382 | 373 | 380 | 63,000 | 380 |
| 2005-03-11 | 378 | 382 | 371 | 379 | 52,000 | 379 |
| 2005-03-10 | 379 | 379 | 375 | 376 | 24,000 | 376 |
| 2005-03-09 | 370 | 380 | 368 | 379 | 41,000 | 379 |
| 2005-03-08 | 373 | 373 | 365 | 367 | 27,000 | 367 |
| 2005-03-07 | 365 | 380 | 365 | 374 | 148,000 | 374 |
| 2005-03-04 | 360 | 367 | 353 | 365 | 66,000 | 365 |
| 2005-03-03 | 367 | 367 | 355 | 360 | 28,000 | 360 |
| 2005-03-02 | 364 | 370 | 358 | 370 | 39,000 | 370 |
| 2005-03-01 | 346 | 367 | 344 | 367 | 49,000 | 367 |
| 2005-02-28 | 343 | 345 | 340 | 344 | 12,000 | 344 |
| 2005-02-25 | 342 | 342 | 340 | 340 | 16,000 | 340 |
| 2005-02-24 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 2005-02-23 | 342 | 342 | 340 | 340 | 4,000 | 340 |
| 2005-02-22 | 344 | 344 | 340 | 341 | 8,000 | 341 |
| 2005-02-21 | 342 | 342 | 340 | 342 | 9,000 | 342 |
| 2005-02-18 | 333 | 341 | 333 | 337 | 7,000 | 337 |
| 2005-02-17 | 332 | 332 | 331 | 331 | 7,000 | 331 |
| 2005-02-16 | 338 | 338 | 337 | 337 | 6,000 | 337 |
| 2005-02-15 | 338 | 338 | 337 | 337 | 6,000 | 337 |
| 2005-02-14 | 344 | 344 | 337 | 337 | 13,000 | 337 |
| 2005-02-10 | 342 | 344 | 333 | 344 | 11,000 | 344 |
| 2005-02-09 | 343 | 343 | 341 | 341 | 13,000 | 341 |
| 2005-02-08 | 340 | 341 | 332 | 341 | 21,000 | 341 |
| 2005-02-07 | 332 | 341 | 331 | 338 | 12,000 | 338 |
| 2005-02-04 | 332 | 338 | 330 | 330 | 30,000 | 330 |
| 2005-02-03 | 324 | 329 | 324 | 328 | 29,000 | 328 |
| 2005-02-02 | 323 | 327 | 323 | 326 | 28,000 | 326 |
| 2005-02-01 | 321 | 325 | 318 | 323 | 25,000 | 323 |
| 2005-01-31 | 318 | 319 | 314 | 319 | 19,000 | 319 |
| 2005-01-28 | 318 | 318 | 317 | 317 | 2,000 | 317 |
| 2005-01-27 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 2005-01-26 | 319 | 324 | 316 | 320 | 18,000 | 320 |
| 2005-01-25 | 315 | 315 | 313 | 313 | 11,000 | 313 |
| 2005-01-24 | 312 | 315 | 312 | 313 | 5,000 | 313 |
| 2005-01-21 | 314 | 315 | 308 | 310 | 21,000 | 310 |
| 2005-01-20 | 320 | 320 | 315 | 316 | 29,000 | 316 |
| 2005-01-19 | 322 | 322 | 320 | 321 | 10,000 | 321 |
| 2005-01-18 | 323 | 323 | 320 | 322 | 21,000 | 322 |
| 2005-01-17 | 318 | 323 | 318 | 323 | 9,000 | 323 |
| 2005-01-14 | 315 | 317 | 315 | 315 | 13,000 | 315 |
| 2005-01-13 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 2005-01-12 | 320 | 324 | 319 | 320 | 26,000 | 320 |
| 2005-01-11 | 315 | 319 | 315 | 319 | 48,000 | 319 |
| 2005-01-07 | 316 | 317 | 314 | 316 | 8,000 | 316 |
| 2005-01-06 | 313 | 313 | 310 | 312 | 5,000 | 312 |
| 2005-01-05 | 305 | 306 | 305 | 305 | 13,000 | 305 |
分割・併合履歴 ： なし
