8118 (株)キング の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 390 | 400 | 390 | 400 | 17,000 | 400 |
| 2006-12-28 | 399 | 399 | 398 | 399 | 3,000 | 399 |
| 2006-12-27 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2006-12-26 | 402 | 402 | 397 | 397 | 9,000 | 397 |
| 2006-12-25 | 395 | 409 | 394 | 409 | 9,000 | 409 |
| 2006-12-22 | 402 | 402 | 395 | 395 | 7,000 | 395 |
| 2006-12-21 | 405 | 405 | 401 | 405 | 5,000 | 405 |
| 2006-12-20 | 404 | 410 | 396 | 410 | 5,000 | 410 |
| 2006-12-19 | 394 | 401 | 394 | 400 | 13,000 | 400 |
| 2006-12-18 | 400 | 401 | 398 | 398 | 13,000 | 398 |
| 2006-12-15 | 402 | 402 | 401 | 401 | 7,000 | 401 |
| 2006-12-14 | 400 | 402 | 400 | 401 | 8,000 | 401 |
| 2006-12-13 | 400 | 401 | 398 | 401 | 4,000 | 401 |
| 2006-12-12 | 401 | 405 | 399 | 404 | 19,000 | 404 |
| 2006-12-11 | 401 | 407 | 401 | 401 | 7,000 | 401 |
| 2006-12-08 | 392 | 400 | 392 | 400 | 18,000 | 400 |
| 2006-12-07 | 388 | 400 | 385 | 392 | 28,000 | 392 |
| 2006-12-06 | 385 | 386 | 378 | 386 | 31,000 | 386 |
| 2006-12-05 | 381 | 387 | 381 | 386 | 13,000 | 386 |
| 2006-12-04 | 375 | 382 | 374 | 382 | 17,000 | 382 |
| 2006-12-01 | 371 | 377 | 371 | 377 | 9,000 | 377 |
| 2006-11-30 | 370 | 375 | 370 | 375 | 8,000 | 375 |
| 2006-11-29 | 363 | 370 | 363 | 370 | 14,000 | 370 |
| 2006-11-28 | 361 | 369 | 361 | 369 | 7,000 | 369 |
| 2006-11-27 | 362 | 362 | 360 | 360 | 10,000 | 360 |
| 2006-11-24 | 358 | 365 | 355 | 365 | 13,000 | 365 |
| 2006-11-22 | 354 | 370 | 354 | 367 | 7,000 | 367 |
| 2006-11-21 | 355 | 366 | 355 | 359 | 9,000 | 359 |
| 2006-11-20 | 363 | 367 | 362 | 362 | 9,000 | 362 |
| 2006-11-17 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2006-11-16 | 361 | 362 | 360 | 362 | 6,000 | 362 |
| 2006-11-15 | 365 | 366 | 360 | 360 | 13,000 | 360 |
| 2006-11-14 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2006-11-13 | 367 | 367 | 362 | 364 | 8,000 | 364 |
| 2006-11-10 | 364 | 366 | 364 | 366 | 5,000 | 366 |
| 2006-11-09 | 370 | 370 | 364 | 364 | 3,000 | 364 |
| 2006-11-08 | 370 | 370 | 366 | 366 | 7,000 | 366 |
| 2006-11-07 | 368 | 370 | 366 | 370 | 20,000 | 370 |
| 2006-11-06 | 362 | 363 | 362 | 363 | 13,000 | 363 |
| 2006-11-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-11-01 | 368 | 369 | 367 | 369 | 8,000 | 369 |
| 2006-10-31 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2006-10-30 | 371 | 371 | 370 | 370 | 8,000 | 370 |
| 2006-10-27 | 375 | 378 | 375 | 375 | 10,000 | 375 |
| 2006-10-26 | 375 | 378 | 375 | 375 | 5,000 | 375 |
| 2006-10-25 | 378 | 379 | 375 | 375 | 15,000 | 375 |
| 2006-10-24 | 381 | 385 | 376 | 376 | 71,000 | 376 |
| 2006-10-23 | 372 | 375 | 372 | 375 | 17,000 | 375 |
| 2006-10-20 | 373 | 373 | 370 | 370 | 8,000 | 370 |
| 2006-10-19 | 372 | 372 | 366 | 369 | 23,000 | 369 |
| 2006-10-18 | 367 | 367 | 365 | 365 | 22,000 | 365 |
| 2006-10-17 | 376 | 376 | 370 | 370 | 27,000 | 370 |
| 2006-10-16 | 368 | 374 | 368 | 374 | 16,000 | 374 |
| 2006-10-13 | 363 | 363 | 357 | 358 | 39,000 | 358 |
| 2006-10-12 | 375 | 375 | 361 | 366 | 20,000 | 366 |
| 2006-10-11 | 385 | 385 | 384 | 384 | 10,000 | 384 |
| 2006-10-10 | 385 | 390 | 385 | 387 | 4,000 | 387 |
| 2006-10-06 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2006-10-05 | 386 | 387 | 386 | 387 | 10,000 | 387 |
| 2006-10-04 | 389 | 389 | 385 | 387 | 12,000 | 387 |
| 2006-10-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-02 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2006-09-29 | 386 | 389 | 386 | 389 | 7,000 | 389 |
| 2006-09-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-09-27 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2006-09-26 | 385 | 385 | 383 | 385 | 7,000 | 385 |
| 2006-09-25 | 392 | 392 | 379 | 379 | 7,000 | 379 |
| 2006-09-22 | 395 | 395 | 393 | 393 | 4,000 | 393 |
| 2006-09-21 | 391 | 391 | 391 | 391 | 15,000 | 391 |
| 2006-09-20 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2006-09-19 | 400 | 400 | 390 | 390 | 14,000 | 390 |
| 2006-09-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-14 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2006-09-13 | 400 | 404 | 400 | 404 | 16,000 | 404 |
| 2006-09-12 | 404 | 404 | 402 | 402 | 8,000 | 402 |
| 2006-09-11 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2006-09-07 | 400 | 400 | 396 | 396 | 14,000 | 396 |
| 2006-09-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-05 | 404 | 404 | 400 | 400 | 7,000 | 400 |
| 2006-09-04 | 404 | 409 | 403 | 403 | 7,000 | 403 |
| 2006-09-01 | 402 | 403 | 402 | 403 | 5,000 | 403 |
| 2006-08-31 | 402 | 403 | 398 | 401 | 12,000 | 401 |
| 2006-08-30 | 408 | 408 | 400 | 402 | 7,000 | 402 |
| 2006-08-28 | 412 | 412 | 409 | 409 | 5,000 | 409 |
| 2006-08-25 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2006-08-24 | 406 | 410 | 405 | 405 | 3,000 | 405 |
| 2006-08-22 | 409 | 410 | 407 | 407 | 5,000 | 407 |
| 2006-08-21 | 409 | 409 | 409 | 409 | 7,000 | 409 |
| 2006-08-18 | 408 | 410 | 408 | 409 | 17,000 | 409 |
| 2006-08-17 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2006-08-16 | 411 | 411 | 407 | 409 | 10,000 | 409 |
| 2006-08-15 | 410 | 415 | 410 | 411 | 7,000 | 411 |
| 2006-08-14 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2006-08-11 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2006-08-08 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2006-08-04 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-08-01 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2006-07-31 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2006-07-28 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2006-07-27 | 385 | 399 | 385 | 399 | 4,000 | 399 |
| 2006-07-26 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2006-07-25 | 390 | 390 | 390 | 390 | 26,000 | 390 |
| 2006-07-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2006-07-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-07-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-07-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-07-18 | 405 | 406 | 385 | 386 | 44,000 | 386 |
| 2006-07-14 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 2006-07-13 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2006-07-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-07-11 | 417 | 417 | 415 | 415 | 8,000 | 415 |
| 2006-07-07 | 424 | 424 | 421 | 421 | 13,000 | 421 |
| 2006-07-06 | 424 | 426 | 424 | 426 | 4,000 | 426 |
| 2006-07-05 | 430 | 430 | 428 | 428 | 11,000 | 428 |
| 2006-07-04 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2006-07-03 | 430 | 432 | 429 | 429 | 7,000 | 429 |
| 2006-06-30 | 427 | 433 | 427 | 430 | 11,000 | 430 |
| 2006-06-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2006-06-28 | 421 | 425 | 421 | 423 | 5,000 | 423 |
| 2006-06-27 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2006-06-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-06-23 | 455 | 455 | 440 | 440 | 4,000 | 440 |
| 2006-06-22 | 450 | 452 | 450 | 452 | 9,000 | 452 |
| 2006-06-21 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2006-06-20 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2006-06-19 | 430 | 435 | 429 | 431 | 10,000 | 431 |
| 2006-06-16 | 422 | 440 | 422 | 425 | 16,000 | 425 |
| 2006-06-15 | 411 | 421 | 411 | 421 | 2,000 | 421 |
| 2006-06-14 | 410 | 410 | 405 | 406 | 9,000 | 406 |
| 2006-06-13 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2006-06-12 | 406 | 425 | 406 | 425 | 15,000 | 425 |
| 2006-06-09 | 430 | 430 | 402 | 416 | 55,000 | 416 |
| 2006-06-08 | 435 | 435 | 425 | 425 | 7,000 | 425 |
| 2006-06-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2006-06-06 | 455 | 455 | 440 | 440 | 14,000 | 440 |
| 2006-06-05 | 457 | 457 | 455 | 455 | 8,000 | 455 |
| 2006-06-02 | 478 | 478 | 455 | 455 | 10,000 | 455 |
| 2006-05-31 | 473 | 473 | 473 | 473 | 7,000 | 473 |
| 2006-05-30 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2006-05-29 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-05-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2006-05-25 | 470 | 475 | 470 | 470 | 16,000 | 470 |
| 2006-05-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2006-05-23 | 494 | 494 | 475 | 475 | 3,000 | 475 |
| 2006-05-22 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2006-05-19 | 493 | 498 | 493 | 498 | 2,000 | 498 |
| 2006-05-18 | 492 | 493 | 485 | 493 | 4,000 | 493 |
| 2006-05-17 | 500 | 500 | 473 | 473 | 16,000 | 473 |
| 2006-05-16 | 505 | 506 | 500 | 500 | 17,000 | 500 |
| 2006-05-15 | 506 | 506 | 505 | 505 | 7,000 | 505 |
| 2006-05-12 | 516 | 516 | 515 | 515 | 8,000 | 515 |
| 2006-05-11 | 522 | 522 | 517 | 517 | 2,000 | 517 |
| 2006-05-10 | 525 | 526 | 525 | 526 | 4,000 | 526 |
| 2006-05-09 | 522 | 526 | 522 | 526 | 28,000 | 526 |
| 2006-05-08 | 522 | 525 | 516 | 522 | 23,000 | 522 |
| 2006-05-02 | 523 | 525 | 520 | 525 | 56,000 | 525 |
| 2006-05-01 | 518 | 520 | 518 | 520 | 3,000 | 520 |
| 2006-04-28 | 527 | 527 | 526 | 527 | 12,000 | 527 |
| 2006-04-27 | 530 | 535 | 527 | 527 | 14,000 | 527 |
| 2006-04-26 | 534 | 540 | 528 | 531 | 23,000 | 531 |
| 2006-04-25 | 528 | 528 | 528 | 528 | 7,000 | 528 |
| 2006-04-24 | 531 | 531 | 526 | 528 | 17,000 | 528 |
| 2006-04-21 | 528 | 535 | 528 | 535 | 8,000 | 535 |
| 2006-04-20 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2006-04-19 | 534 | 534 | 531 | 534 | 7,000 | 534 |
| 2006-04-18 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2006-04-17 | 540 | 543 | 535 | 535 | 18,000 | 535 |
| 2006-04-14 | 535 | 540 | 534 | 539 | 14,000 | 539 |
| 2006-04-13 | 536 | 541 | 534 | 541 | 33,000 | 541 |
| 2006-04-12 | 537 | 543 | 536 | 538 | 47,000 | 538 |
| 2006-04-11 | 530 | 545 | 530 | 536 | 84,000 | 536 |
| 2006-04-10 | 531 | 545 | 520 | 525 | 136,000 | 525 |
| 2006-04-07 | 502 | 513 | 497 | 501 | 41,000 | 501 |
| 2006-04-06 | 504 | 513 | 500 | 510 | 73,000 | 510 |
| 2006-04-05 | 518 | 518 | 510 | 517 | 22,000 | 517 |
| 2006-04-04 | 520 | 520 | 515 | 515 | 30,000 | 515 |
| 2006-04-03 | 524 | 530 | 520 | 520 | 15,000 | 520 |
| 2006-03-31 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2006-03-30 | 530 | 530 | 525 | 525 | 25,000 | 525 |
| 2006-03-29 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2006-03-28 | 521 | 530 | 521 | 530 | 10,000 | 530 |
| 2006-03-27 | 525 | 529 | 525 | 525 | 9,000 | 525 |
| 2006-03-24 | 511 | 520 | 511 | 520 | 4,000 | 520 |
| 2006-03-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-03-22 | 505 | 509 | 502 | 506 | 11,000 | 506 |
| 2006-03-20 | 490 | 505 | 490 | 505 | 7,000 | 505 |
| 2006-03-17 | 510 | 530 | 510 | 510 | 15,000 | 510 |
| 2006-03-16 | 509 | 509 | 500 | 502 | 12,000 | 502 |
| 2006-03-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-03-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-03-13 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2006-03-10 | 525 | 534 | 510 | 520 | 12,000 | 520 |
| 2006-03-06 | 544 | 544 | 525 | 525 | 6,000 | 525 |
| 2006-03-03 | 525 | 535 | 502 | 534 | 18,000 | 534 |
| 2006-03-02 | 521 | 525 | 521 | 525 | 5,000 | 525 |
| 2006-03-01 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2006-02-28 | 545 | 545 | 545 | 545 | 17,000 | 545 |
| 2006-02-27 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-02-24 | 540 | 546 | 540 | 540 | 35,000 | 540 |
| 2006-02-23 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 2006-02-22 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2006-02-21 | 511 | 535 | 511 | 530 | 21,000 | 530 |
| 2006-02-20 | 540 | 541 | 539 | 540 | 47,000 | 540 |
| 2006-02-17 | 564 | 564 | 564 | 564 | 5,000 | 564 |
| 2006-02-16 | 564 | 564 | 560 | 564 | 48,000 | 564 |
| 2006-02-15 | 570 | 570 | 564 | 564 | 2,000 | 564 |
| 2006-02-14 | 565 | 565 | 560 | 564 | 4,000 | 564 |
| 2006-02-13 | 572 | 572 | 570 | 572 | 22,000 | 572 |
| 2006-02-10 | 571 | 572 | 565 | 572 | 25,000 | 572 |
| 2006-02-09 | 574 | 580 | 565 | 565 | 20,000 | 565 |
| 2006-02-08 | 590 | 591 | 562 | 562 | 29,000 | 562 |
| 2006-02-07 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2006-02-06 | 600 | 610 | 591 | 591 | 17,000 | 591 |
| 2006-02-03 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2006-02-02 | 588 | 590 | 578 | 590 | 15,000 | 590 |
| 2006-02-01 | 584 | 584 | 571 | 572 | 6,000 | 572 |
| 2006-01-31 | 609 | 609 | 595 | 595 | 14,000 | 595 |
| 2006-01-30 | 610 | 618 | 600 | 609 | 143,000 | 609 |
| 2006-01-27 | 591 | 591 | 590 | 590 | 12,000 | 590 |
| 2006-01-26 | 595 | 595 | 589 | 589 | 7,000 | 589 |
| 2006-01-25 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 2006-01-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-01-23 | 560 | 599 | 560 | 598 | 9,000 | 598 |
| 2006-01-20 | 610 | 610 | 605 | 610 | 5,000 | 610 |
| 2006-01-19 | 572 | 610 | 572 | 610 | 9,000 | 610 |
| 2006-01-18 | 613 | 613 | 575 | 575 | 21,000 | 575 |
| 2006-01-17 | 622 | 623 | 622 | 623 | 10,000 | 623 |
| 2006-01-16 | 629 | 629 | 625 | 628 | 10,000 | 628 |
| 2006-01-13 | 625 | 629 | 621 | 629 | 29,000 | 629 |
| 2006-01-12 | 628 | 629 | 616 | 629 | 12,000 | 629 |
| 2006-01-11 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2006-01-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-01-06 | 642 | 650 | 642 | 650 | 8,000 | 650 |
| 2006-01-05 | 627 | 647 | 627 | 647 | 16,000 | 647 |
| 2006-01-04 | 650 | 655 | 627 | 627 | 14,000 | 627 |
分割・併合履歴 ： なし
