8118 (株)キング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 390 | 400 | 381 | 400 | 67,000 | 400 |
| 2007-12-27 | 398 | 405 | 398 | 398 | 22,000 | 398 |
| 2007-12-26 | 381 | 398 | 380 | 393 | 46,000 | 393 |
| 2007-12-25 | 377 | 385 | 377 | 385 | 19,000 | 385 |
| 2007-12-21 | 371 | 372 | 358 | 372 | 29,000 | 372 |
| 2007-12-20 | 365 | 372 | 365 | 372 | 4,000 | 372 |
| 2007-12-19 | 374 | 374 | 365 | 372 | 15,000 | 372 |
| 2007-12-18 | 378 | 379 | 375 | 377 | 9,000 | 377 |
| 2007-12-17 | 379 | 379 | 374 | 377 | 10,000 | 377 |
| 2007-12-14 | 376 | 379 | 376 | 379 | 6,000 | 379 |
| 2007-12-13 | 374 | 378 | 370 | 375 | 18,000 | 375 |
| 2007-12-12 | 373 | 379 | 373 | 377 | 5,000 | 377 |
| 2007-12-11 | 374 | 377 | 374 | 377 | 8,000 | 377 |
| 2007-12-10 | 380 | 380 | 375 | 380 | 14,000 | 380 |
| 2007-12-07 | 381 | 381 | 378 | 380 | 14,000 | 380 |
| 2007-12-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-12-05 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2007-12-04 | 375 | 380 | 373 | 380 | 5,000 | 380 |
| 2007-12-03 | 376 | 380 | 375 | 380 | 7,000 | 380 |
| 2007-11-30 | 380 | 385 | 379 | 385 | 19,000 | 385 |
| 2007-11-29 | 376 | 385 | 376 | 377 | 68,000 | 377 |
| 2007-11-28 | 369 | 380 | 369 | 379 | 39,000 | 379 |
| 2007-11-27 | 370 | 379 | 365 | 379 | 31,000 | 379 |
| 2007-11-26 | 355 | 379 | 355 | 379 | 15,000 | 379 |
| 2007-11-22 | 360 | 370 | 360 | 370 | 19,000 | 370 |
| 2007-11-21 | 350 | 360 | 350 | 360 | 29,000 | 360 |
| 2007-11-20 | 349 | 350 | 340 | 350 | 19,000 | 350 |
| 2007-11-19 | 345 | 351 | 345 | 349 | 9,000 | 349 |
| 2007-11-16 | 343 | 345 | 343 | 345 | 5,000 | 345 |
| 2007-11-15 | 335 | 354 | 335 | 342 | 8,000 | 342 |
| 2007-11-14 | 330 | 336 | 330 | 335 | 17,000 | 335 |
| 2007-11-13 | 340 | 340 | 337 | 337 | 17,000 | 337 |
| 2007-11-12 | 360 | 360 | 348 | 354 | 5,000 | 354 |
| 2007-11-09 | 356 | 360 | 356 | 360 | 8,000 | 360 |
| 2007-11-08 | 358 | 363 | 356 | 361 | 21,000 | 361 |
| 2007-11-07 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-11-05 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2007-11-02 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2007-11-01 | 369 | 373 | 360 | 364 | 27,000 | 364 |
| 2007-10-31 | 369 | 374 | 366 | 372 | 12,000 | 372 |
| 2007-10-30 | 373 | 378 | 373 | 374 | 9,000 | 374 |
| 2007-10-29 | 373 | 380 | 373 | 380 | 4,000 | 380 |
| 2007-10-26 | 364 | 373 | 364 | 373 | 5,000 | 373 |
| 2007-10-25 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 2007-10-24 | 363 | 368 | 363 | 365 | 8,000 | 365 |
| 2007-10-23 | 367 | 367 | 362 | 362 | 13,000 | 362 |
| 2007-10-22 | 368 | 375 | 368 | 375 | 4,000 | 375 |
| 2007-10-19 | 380 | 380 | 370 | 380 | 5,000 | 380 |
| 2007-10-18 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2007-10-17 | 372 | 381 | 372 | 381 | 5,000 | 381 |
| 2007-10-16 | 376 | 386 | 376 | 378 | 13,000 | 378 |
| 2007-10-15 | 386 | 386 | 376 | 376 | 10,000 | 376 |
| 2007-10-12 | 384 | 386 | 375 | 386 | 7,000 | 386 |
| 2007-10-11 | 375 | 384 | 375 | 384 | 6,000 | 384 |
| 2007-10-10 | 377 | 378 | 375 | 378 | 15,000 | 378 |
| 2007-10-09 | 375 | 378 | 375 | 378 | 10,000 | 378 |
| 2007-10-05 | 375 | 379 | 375 | 379 | 3,000 | 379 |
| 2007-10-04 | 375 | 378 | 373 | 375 | 20,000 | 375 |
| 2007-10-03 | 379 | 389 | 377 | 378 | 14,000 | 378 |
| 2007-10-02 | 383 | 389 | 383 | 389 | 4,000 | 389 |
| 2007-10-01 | 381 | 386 | 381 | 386 | 3,000 | 386 |
| 2007-09-28 | 385 | 389 | 370 | 389 | 23,000 | 389 |
| 2007-09-27 | 380 | 392 | 380 | 392 | 9,000 | 392 |
| 2007-09-26 | 380 | 389 | 380 | 389 | 11,000 | 389 |
| 2007-09-25 | 370 | 385 | 370 | 385 | 6,000 | 385 |
| 2007-09-21 | 371 | 375 | 364 | 375 | 27,000 | 375 |
| 2007-09-20 | 385 | 390 | 376 | 376 | 6,000 | 376 |
| 2007-09-19 | 378 | 398 | 378 | 398 | 9,000 | 398 |
| 2007-09-18 | 379 | 379 | 376 | 378 | 11,000 | 378 |
| 2007-09-14 | 370 | 385 | 370 | 380 | 9,000 | 380 |
| 2007-09-13 | 382 | 382 | 367 | 379 | 22,000 | 379 |
| 2007-09-12 | 389 | 389 | 385 | 389 | 14,000 | 389 |
| 2007-09-11 | 387 | 390 | 385 | 389 | 6,000 | 389 |
| 2007-09-10 | 391 | 392 | 387 | 392 | 11,000 | 392 |
| 2007-09-07 | 400 | 400 | 390 | 400 | 9,000 | 400 |
| 2007-09-05 | 403 | 403 | 401 | 403 | 7,000 | 403 |
| 2007-08-31 | 405 | 407 | 401 | 405 | 14,000 | 405 |
| 2007-08-30 | 410 | 410 | 402 | 407 | 15,000 | 407 |
| 2007-08-29 | 390 | 410 | 390 | 410 | 9,000 | 410 |
| 2007-08-28 | 387 | 400 | 387 | 400 | 12,000 | 400 |
| 2007-08-27 | 391 | 398 | 385 | 391 | 28,000 | 391 |
| 2007-08-24 | 385 | 391 | 385 | 391 | 11,000 | 391 |
| 2007-08-23 | 380 | 389 | 380 | 385 | 10,000 | 385 |
| 2007-08-22 | 376 | 380 | 376 | 380 | 6,000 | 380 |
| 2007-08-21 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2007-08-20 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2007-08-17 | 394 | 395 | 380 | 380 | 15,000 | 380 |
| 2007-08-16 | 403 | 403 | 402 | 402 | 10,000 | 402 |
| 2007-08-15 | 406 | 406 | 398 | 405 | 21,000 | 405 |
| 2007-08-14 | 407 | 409 | 407 | 407 | 14,000 | 407 |
| 2007-08-13 | 407 | 407 | 404 | 407 | 11,000 | 407 |
| 2007-08-10 | 401 | 407 | 383 | 407 | 16,000 | 407 |
| 2007-08-09 | 409 | 409 | 409 | 409 | 7,000 | 409 |
| 2007-08-08 | 403 | 409 | 403 | 409 | 9,000 | 409 |
| 2007-08-07 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-08-06 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-08-03 | 409 | 409 | 402 | 402 | 7,000 | 402 |
| 2007-08-02 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2007-08-01 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2007-07-31 | 410 | 417 | 410 | 417 | 5,000 | 417 |
| 2007-07-30 | 406 | 410 | 405 | 410 | 5,000 | 410 |
| 2007-07-27 | 403 | 408 | 403 | 404 | 5,000 | 404 |
| 2007-07-25 | 414 | 414 | 404 | 414 | 5,000 | 414 |
| 2007-07-20 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2007-07-19 | 420 | 420 | 420 | 420 | 25,000 | 420 |
| 2007-07-18 | 408 | 414 | 405 | 414 | 29,000 | 414 |
| 2007-07-17 | 410 | 410 | 407 | 408 | 13,000 | 408 |
| 2007-07-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-07-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-07-10 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2007-07-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-07-06 | 409 | 411 | 409 | 410 | 3,000 | 410 |
| 2007-07-05 | 412 | 412 | 407 | 407 | 9,000 | 407 |
| 2007-07-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-07-02 | 413 | 415 | 413 | 415 | 3,000 | 415 |
| 2007-06-29 | 410 | 413 | 410 | 413 | 2,000 | 413 |
| 2007-06-28 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2007-06-27 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2007-06-26 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2007-06-25 | 410 | 410 | 409 | 410 | 20,000 | 410 |
| 2007-06-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-06-21 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2007-06-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-06-19 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-06-18 | 412 | 412 | 407 | 410 | 56,000 | 410 |
| 2007-06-15 | 410 | 410 | 407 | 407 | 6,000 | 407 |
| 2007-06-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-06-13 | 404 | 407 | 404 | 407 | 8,000 | 407 |
| 2007-06-12 | 406 | 407 | 406 | 407 | 7,000 | 407 |
| 2007-06-11 | 405 | 409 | 405 | 409 | 9,000 | 409 |
| 2007-06-08 | 405 | 405 | 403 | 403 | 7,000 | 403 |
| 2007-06-07 | 405 | 410 | 405 | 410 | 10,000 | 410 |
| 2007-06-06 | 408 | 419 | 407 | 410 | 18,000 | 410 |
| 2007-06-05 | 405 | 407 | 405 | 405 | 15,000 | 405 |
| 2007-06-04 | 403 | 405 | 403 | 405 | 3,000 | 405 |
| 2007-06-01 | 401 | 406 | 400 | 403 | 21,000 | 403 |
| 2007-05-31 | 408 | 408 | 404 | 406 | 15,000 | 406 |
| 2007-05-30 | 404 | 408 | 404 | 406 | 13,000 | 406 |
| 2007-05-29 | 404 | 404 | 403 | 403 | 3,000 | 403 |
| 2007-05-28 | 408 | 408 | 403 | 403 | 17,000 | 403 |
| 2007-05-25 | 411 | 412 | 409 | 409 | 8,000 | 409 |
| 2007-05-24 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2007-05-23 | 412 | 417 | 409 | 409 | 40,000 | 409 |
| 2007-05-22 | 416 | 418 | 412 | 412 | 23,000 | 412 |
| 2007-05-21 | 415 | 418 | 415 | 416 | 8,000 | 416 |
| 2007-05-18 | 419 | 419 | 415 | 415 | 3,000 | 415 |
| 2007-05-17 | 417 | 420 | 417 | 420 | 9,000 | 420 |
| 2007-05-16 | 414 | 423 | 414 | 415 | 31,000 | 415 |
| 2007-05-15 | 419 | 419 | 408 | 418 | 14,000 | 418 |
| 2007-05-14 | 417 | 418 | 416 | 418 | 5,000 | 418 |
| 2007-05-11 | 418 | 419 | 417 | 419 | 10,000 | 419 |
| 2007-05-10 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2007-05-09 | 417 | 420 | 415 | 418 | 10,000 | 418 |
| 2007-05-08 | 416 | 418 | 416 | 418 | 4,000 | 418 |
| 2007-05-07 | 420 | 424 | 419 | 419 | 6,000 | 419 |
| 2007-05-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-05-01 | 417 | 424 | 417 | 424 | 9,000 | 424 |
| 2007-04-27 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2007-04-26 | 427 | 427 | 426 | 426 | 6,000 | 426 |
| 2007-04-25 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2007-04-24 | 427 | 427 | 427 | 427 | 6,000 | 427 |
| 2007-04-23 | 427 | 427 | 427 | 427 | 6,000 | 427 |
| 2007-04-20 | 429 | 429 | 427 | 427 | 2,000 | 427 |
| 2007-04-19 | 432 | 432 | 426 | 426 | 7,000 | 426 |
| 2007-04-18 | 432 | 432 | 432 | 432 | 7,000 | 432 |
| 2007-04-17 | 430 | 432 | 430 | 430 | 9,000 | 430 |
| 2007-04-16 | 428 | 430 | 423 | 430 | 14,000 | 430 |
| 2007-04-13 | 420 | 429 | 420 | 420 | 13,000 | 420 |
| 2007-04-11 | 415 | 415 | 413 | 415 | 9,000 | 415 |
| 2007-04-10 | 410 | 419 | 410 | 415 | 6,000 | 415 |
| 2007-04-09 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2007-04-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-04-03 | 413 | 420 | 413 | 420 | 5,000 | 420 |
| 2007-04-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-03-30 | 414 | 425 | 413 | 425 | 15,000 | 425 |
| 2007-03-29 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2007-03-28 | 418 | 419 | 418 | 419 | 3,000 | 419 |
| 2007-03-27 | 417 | 417 | 396 | 413 | 9,000 | 413 |
| 2007-03-23 | 430 | 432 | 430 | 432 | 15,000 | 432 |
| 2007-03-22 | 430 | 437 | 430 | 437 | 5,000 | 437 |
| 2007-03-19 | 436 | 436 | 432 | 433 | 3,000 | 433 |
| 2007-03-14 | 434 | 436 | 434 | 436 | 8,000 | 436 |
| 2007-03-13 | 434 | 437 | 427 | 437 | 12,000 | 437 |
| 2007-03-12 | 429 | 434 | 429 | 434 | 2,000 | 434 |
| 2007-03-09 | 423 | 428 | 423 | 428 | 2,000 | 428 |
| 2007-03-08 | 424 | 428 | 424 | 428 | 3,000 | 428 |
| 2007-03-07 | 422 | 423 | 421 | 421 | 6,000 | 421 |
| 2007-03-06 | 420 | 422 | 420 | 421 | 8,000 | 421 |
| 2007-03-05 | 423 | 427 | 420 | 421 | 26,000 | 421 |
| 2007-03-02 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2007-03-01 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-02-28 | 423 | 423 | 407 | 421 | 19,000 | 421 |
| 2007-02-27 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2007-02-26 | 435 | 443 | 435 | 438 | 12,000 | 438 |
| 2007-02-23 | 435 | 436 | 435 | 435 | 13,000 | 435 |
| 2007-02-22 | 439 | 439 | 439 | 439 | 16,000 | 439 |
| 2007-02-21 | 422 | 429 | 422 | 429 | 25,000 | 429 |
| 2007-02-20 | 424 | 425 | 421 | 421 | 13,000 | 421 |
| 2007-02-19 | 427 | 429 | 427 | 429 | 2,000 | 429 |
| 2007-02-16 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2007-02-15 | 426 | 426 | 420 | 424 | 18,000 | 424 |
| 2007-02-14 | 425 | 429 | 425 | 426 | 5,000 | 426 |
| 2007-02-13 | 426 | 426 | 422 | 426 | 4,000 | 426 |
| 2007-02-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-02-07 | 432 | 435 | 432 | 435 | 8,000 | 435 |
| 2007-02-06 | 433 | 435 | 432 | 432 | 6,000 | 432 |
| 2007-02-05 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-02-02 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2007-02-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-01-31 | 440 | 440 | 425 | 425 | 29,000 | 425 |
| 2007-01-30 | 428 | 445 | 425 | 445 | 22,000 | 445 |
| 2007-01-29 | 420 | 428 | 420 | 428 | 2,000 | 428 |
| 2007-01-26 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2007-01-25 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2007-01-24 | 432 | 432 | 421 | 421 | 8,000 | 421 |
| 2007-01-23 | 421 | 430 | 421 | 428 | 3,000 | 428 |
| 2007-01-22 | 429 | 434 | 419 | 426 | 21,000 | 426 |
| 2007-01-19 | 411 | 412 | 411 | 412 | 59,000 | 412 |
| 2007-01-18 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-01-17 | 405 | 406 | 405 | 406 | 7,000 | 406 |
| 2007-01-16 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-01-15 | 405 | 405 | 401 | 402 | 14,000 | 402 |
| 2007-01-12 | 404 | 404 | 401 | 401 | 8,000 | 401 |
| 2007-01-11 | 402 | 405 | 402 | 405 | 2,000 | 405 |
| 2007-01-10 | 402 | 403 | 400 | 400 | 3,000 | 400 |
| 2007-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-01-05 | 400 | 401 | 400 | 401 | 3,000 | 401 |
分割・併合履歴 ： なし
