8118 (株)キング の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 173 | 180 | 173 | 180 | 5,000 | 180 |
| 2008-12-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-12-26 | 168 | 170 | 168 | 170 | 5,000 | 170 |
| 2008-12-25 | 169 | 169 | 168 | 168 | 5,000 | 168 |
| 2008-12-24 | 175 | 175 | 169 | 169 | 5,000 | 169 |
| 2008-12-22 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 2008-12-17 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2008-12-16 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2008-12-15 | 188 | 188 | 188 | 188 | 20,000 | 188 |
| 2008-12-12 | 188 | 188 | 188 | 188 | 10,000 | 188 |
| 2008-12-11 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2008-12-10 | 188 | 188 | 188 | 188 | 12,000 | 188 |
| 2008-12-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2008-12-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-12-03 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2008-12-02 | 193 | 193 | 190 | 190 | 6,000 | 190 |
| 2008-12-01 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2008-11-28 | 190 | 193 | 190 | 193 | 12,000 | 193 |
| 2008-11-27 | 193 | 193 | 190 | 190 | 3,000 | 190 |
| 2008-11-26 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 2008-11-25 | 200 | 200 | 195 | 195 | 10,000 | 195 |
| 2008-11-21 | 184 | 187 | 184 | 187 | 6,000 | 187 |
| 2008-11-20 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-11-19 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-11-17 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-11-14 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2008-11-13 | 200 | 200 | 180 | 180 | 9,000 | 180 |
| 2008-11-06 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-11-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-11-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-29 | 199 | 199 | 185 | 185 | 4,000 | 185 |
| 2008-10-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-10-27 | 181 | 190 | 175 | 175 | 13,000 | 175 |
| 2008-10-24 | 200 | 200 | 181 | 181 | 4,000 | 181 |
| 2008-10-22 | 189 | 200 | 189 | 200 | 2,000 | 200 |
| 2008-10-21 | 186 | 199 | 186 | 199 | 4,000 | 199 |
| 2008-10-20 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 2008-10-17 | 183 | 184 | 183 | 183 | 8,000 | 183 |
| 2008-10-16 | 200 | 200 | 181 | 181 | 12,000 | 181 |
| 2008-10-15 | 213 | 218 | 208 | 217 | 19,000 | 217 |
| 2008-10-14 | 195 | 213 | 195 | 213 | 22,000 | 213 |
| 2008-10-10 | 175 | 176 | 165 | 165 | 29,000 | 165 |
| 2008-10-08 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2008-10-07 | 160 | 180 | 160 | 180 | 17,000 | 180 |
| 2008-10-06 | 187 | 191 | 187 | 190 | 16,000 | 190 |
| 2008-10-03 | 214 | 215 | 212 | 212 | 10,000 | 212 |
| 2008-10-02 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2008-10-01 | 220 | 220 | 213 | 213 | 4,000 | 213 |
| 2008-09-30 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-09-25 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-09-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-09-22 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2008-09-19 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 2008-09-18 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2008-09-17 | 226 | 226 | 223 | 223 | 5,000 | 223 |
| 2008-09-16 | 230 | 230 | 221 | 221 | 14,000 | 221 |
| 2008-09-10 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 2008-09-09 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2008-09-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-09-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-09-04 | 230 | 230 | 226 | 230 | 12,000 | 230 |
| 2008-09-02 | 235 | 235 | 232 | 232 | 2,000 | 232 |
| 2008-09-01 | 231 | 232 | 229 | 230 | 21,000 | 230 |
| 2008-08-29 | 228 | 231 | 228 | 228 | 14,000 | 228 |
| 2008-08-28 | 240 | 240 | 225 | 226 | 13,000 | 226 |
| 2008-08-27 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2008-08-26 | 250 | 250 | 247 | 247 | 5,000 | 247 |
| 2008-08-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-08-22 | 250 | 250 | 250 | 250 | 23,000 | 250 |
| 2008-08-21 | 255 | 255 | 250 | 250 | 30,000 | 250 |
| 2008-08-20 | 245 | 247 | 245 | 247 | 4,000 | 247 |
| 2008-08-18 | 241 | 245 | 240 | 245 | 8,000 | 245 |
| 2008-08-15 | 250 | 250 | 240 | 241 | 19,000 | 241 |
| 2008-08-14 | 255 | 258 | 255 | 255 | 18,000 | 255 |
| 2008-08-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-08-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-01 | 284 | 284 | 283 | 283 | 3,000 | 283 |
| 2008-07-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-28 | 289 | 292 | 289 | 292 | 2,000 | 292 |
| 2008-07-25 | 294 | 294 | 284 | 284 | 3,000 | 284 |
| 2008-07-23 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-07-22 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2008-07-18 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2008-07-17 | 280 | 288 | 280 | 288 | 13,000 | 288 |
| 2008-07-16 | 290 | 290 | 281 | 281 | 4,000 | 281 |
| 2008-07-15 | 283 | 290 | 283 | 290 | 15,000 | 290 |
| 2008-07-11 | 290 | 290 | 283 | 283 | 2,000 | 283 |
| 2008-07-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-07-04 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2008-07-03 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2008-07-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-07-01 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2008-06-30 | 305 | 306 | 305 | 306 | 6,000 | 306 |
| 2008-06-26 | 305 | 305 | 300 | 305 | 44,000 | 305 |
| 2008-06-25 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2008-06-24 | 291 | 305 | 291 | 305 | 5,000 | 305 |
| 2008-06-23 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-06-20 | 305 | 305 | 289 | 289 | 12,000 | 289 |
| 2008-06-19 | 299 | 305 | 299 | 305 | 2,000 | 305 |
| 2008-06-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-06-17 | 294 | 297 | 289 | 289 | 9,000 | 289 |
| 2008-06-16 | 313 | 313 | 280 | 280 | 78,000 | 280 |
| 2008-06-13 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2008-06-12 | 310 | 312 | 310 | 312 | 4,000 | 312 |
| 2008-06-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-06-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-06-04 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-06-03 | 311 | 311 | 310 | 310 | 11,000 | 310 |
| 2008-06-02 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2008-05-30 | 306 | 308 | 306 | 308 | 2,000 | 308 |
| 2008-05-29 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2008-05-28 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2008-05-26 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2008-05-23 | 299 | 310 | 299 | 299 | 9,000 | 299 |
| 2008-05-22 | 298 | 299 | 298 | 299 | 2,000 | 299 |
| 2008-05-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-05-20 | 295 | 295 | 289 | 289 | 3,000 | 289 |
| 2008-05-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-05-16 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 2008-05-15 | 284 | 300 | 282 | 283 | 25,000 | 283 |
| 2008-05-14 | 283 | 283 | 281 | 282 | 16,000 | 282 |
| 2008-05-13 | 283 | 283 | 282 | 282 | 13,000 | 282 |
| 2008-05-12 | 285 | 285 | 283 | 283 | 4,000 | 283 |
| 2008-05-09 | 290 | 290 | 286 | 286 | 14,000 | 286 |
| 2008-05-08 | 290 | 291 | 290 | 290 | 11,000 | 290 |
| 2008-05-07 | 299 | 299 | 287 | 290 | 5,000 | 290 |
| 2008-05-02 | 300 | 305 | 299 | 299 | 14,000 | 299 |
| 2008-05-01 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 2008-04-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-04-28 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2008-04-25 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-04-24 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2008-04-23 | 287 | 293 | 287 | 293 | 19,000 | 293 |
| 2008-04-22 | 295 | 295 | 295 | 295 | 24,000 | 295 |
| 2008-04-21 | 284 | 295 | 284 | 295 | 9,000 | 295 |
| 2008-04-18 | 276 | 288 | 276 | 284 | 15,000 | 284 |
| 2008-04-17 | 273 | 283 | 273 | 276 | 4,000 | 276 |
| 2008-04-16 | 274 | 275 | 270 | 272 | 26,000 | 272 |
| 2008-04-15 | 273 | 275 | 273 | 274 | 4,000 | 274 |
| 2008-04-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-04-11 | 270 | 271 | 270 | 271 | 40,000 | 271 |
| 2008-04-10 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2008-04-09 | 273 | 274 | 270 | 270 | 28,000 | 270 |
| 2008-04-08 | 274 | 275 | 274 | 274 | 41,000 | 274 |
| 2008-04-07 | 275 | 280 | 274 | 274 | 8,000 | 274 |
| 2008-04-04 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2008-04-03 | 274 | 275 | 274 | 274 | 8,000 | 274 |
| 2008-04-02 | 274 | 275 | 274 | 274 | 15,000 | 274 |
| 2008-04-01 | 274 | 274 | 267 | 274 | 3,000 | 274 |
| 2008-03-31 | 274 | 275 | 274 | 274 | 20,000 | 274 |
| 2008-03-28 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2008-03-27 | 273 | 277 | 273 | 277 | 3,000 | 277 |
| 2008-03-26 | 269 | 276 | 269 | 276 | 8,000 | 276 |
| 2008-03-25 | 285 | 285 | 278 | 280 | 67,000 | 280 |
| 2008-03-24 | 281 | 300 | 281 | 285 | 20,000 | 285 |
| 2008-03-21 | 283 | 290 | 283 | 290 | 4,000 | 290 |
| 2008-03-19 | 282 | 283 | 281 | 283 | 10,000 | 283 |
| 2008-03-18 | 293 | 298 | 275 | 282 | 22,000 | 282 |
| 2008-03-14 | 311 | 311 | 289 | 298 | 62,000 | 298 |
| 2008-03-13 | 307 | 311 | 305 | 311 | 5,000 | 311 |
| 2008-03-12 | 319 | 329 | 309 | 312 | 55,000 | 312 |
| 2008-03-11 | 312 | 319 | 312 | 319 | 15,000 | 319 |
| 2008-03-10 | 310 | 312 | 310 | 312 | 3,000 | 312 |
| 2008-03-07 | 315 | 319 | 315 | 319 | 21,000 | 319 |
| 2008-03-06 | 318 | 319 | 312 | 315 | 22,000 | 315 |
| 2008-03-05 | 320 | 320 | 316 | 318 | 5,000 | 318 |
| 2008-03-04 | 320 | 324 | 311 | 319 | 9,000 | 319 |
| 2008-03-03 | 315 | 324 | 315 | 324 | 13,000 | 324 |
| 2008-02-29 | 325 | 330 | 321 | 330 | 22,000 | 330 |
| 2008-02-28 | 313 | 329 | 313 | 329 | 48,000 | 329 |
| 2008-02-27 | 308 | 320 | 308 | 320 | 22,000 | 320 |
| 2008-02-26 | 311 | 313 | 311 | 311 | 16,000 | 311 |
| 2008-02-25 | 315 | 315 | 311 | 311 | 4,000 | 311 |
| 2008-02-22 | 311 | 314 | 305 | 307 | 10,000 | 307 |
| 2008-02-21 | 312 | 313 | 311 | 311 | 14,000 | 311 |
| 2008-02-20 | 327 | 327 | 316 | 316 | 8,000 | 316 |
| 2008-02-19 | 321 | 327 | 320 | 327 | 25,000 | 327 |
| 2008-02-18 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2008-02-15 | 329 | 329 | 323 | 327 | 12,000 | 327 |
| 2008-02-14 | 340 | 345 | 316 | 329 | 28,000 | 329 |
| 2008-02-13 | 347 | 350 | 340 | 340 | 21,000 | 340 |
| 2008-02-12 | 346 | 350 | 346 | 350 | 4,000 | 350 |
| 2008-02-08 | 350 | 353 | 348 | 350 | 7,000 | 350 |
| 2008-02-07 | 341 | 359 | 340 | 359 | 15,000 | 359 |
| 2008-02-06 | 345 | 355 | 345 | 355 | 10,000 | 355 |
| 2008-02-04 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2008-02-01 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-01-31 | 363 | 377 | 359 | 377 | 33,000 | 377 |
| 2008-01-30 | 370 | 370 | 361 | 370 | 17,000 | 370 |
| 2008-01-29 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2008-01-28 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2008-01-25 | 360 | 370 | 360 | 370 | 8,000 | 370 |
| 2008-01-24 | 365 | 365 | 357 | 358 | 10,000 | 358 |
| 2008-01-23 | 360 | 362 | 359 | 362 | 8,000 | 362 |
| 2008-01-22 | 351 | 356 | 351 | 356 | 13,000 | 356 |
| 2008-01-21 | 360 | 361 | 355 | 361 | 16,000 | 361 |
| 2008-01-18 | 361 | 363 | 359 | 361 | 18,000 | 361 |
| 2008-01-17 | 362 | 365 | 361 | 363 | 18,000 | 363 |
| 2008-01-16 | 366 | 367 | 359 | 367 | 24,000 | 367 |
| 2008-01-15 | 375 | 375 | 366 | 371 | 18,000 | 371 |
| 2008-01-11 | 375 | 376 | 369 | 375 | 20,000 | 375 |
| 2008-01-10 | 376 | 385 | 376 | 376 | 8,000 | 376 |
| 2008-01-09 | 375 | 378 | 375 | 378 | 7,000 | 378 |
| 2008-01-07 | 376 | 380 | 376 | 380 | 3,000 | 380 |
| 2008-01-04 | 390 | 390 | 386 | 386 | 5,000 | 386 |
分割・併合履歴 ： なし
