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
2008-12-301731801731805,000180
2008-12-291721721721721,000172
2008-12-261681701681705,000170
2008-12-251691691681685,000168
2008-12-241751751691695,000169
2008-12-221771771761762,000176
2008-12-171871871851854,000185
2008-12-161881881871873,000187
2008-12-1518818818818820,000188
2008-12-1218818818818810,000188
2008-12-111881881881883,000188
2008-12-1018818818818812,000188
2008-12-051881881881881,000188
2008-12-041901901901902,000190
2008-12-031911911901904,000190
2008-12-021931931901906,000190
2008-12-011931931931932,000193
2008-11-2819019319019312,000193
2008-11-271931931901903,000190
2008-11-261951951931936,000193
2008-11-2520020019519510,000195
2008-11-211841871841876,000187
2008-11-201841841841841,000184
2008-11-191831831831832,000183
2008-11-171831831831832,000183
2008-11-141801821801823,000182
2008-11-132002001801809,000180
2008-11-062092092092091,000209
2008-11-052002002002001,000200
2008-11-042002002002001,000200
2008-10-301901901901901,000190
2008-10-291991991851854,000185
2008-10-281751751751751,000175
2008-10-2718119017517513,000175
2008-10-242002001811814,000181
2008-10-221892001892002,000200
2008-10-211861991861994,000199
2008-10-201841841811812,000181
2008-10-171831841831838,000183
2008-10-1620020018118112,000181
2008-10-1521321820821719,000217
2008-10-1419521319521322,000213
2008-10-1017517616516529,000165
2008-10-0818018018018010,000180
2008-10-0716018016018017,000180
2008-10-0618719118719016,000190
2008-10-0321421521221210,000212
2008-10-022132132132134,000213
2008-10-012202202132134,000213
2008-09-302152152152153,000215
2008-09-262282282282281,000228
2008-09-252282282282282,000228
2008-09-242252252252251,000225
2008-09-222272272272272,000227
2008-09-192222272222272,000227
2008-09-182202222202223,000222
2008-09-172262262232235,000223
2008-09-1623023022122114,000221
2008-09-1023523523523511,000235
2008-09-092352352352353,000235
2008-09-082332332332331,000233
2008-09-052482482482481,000248
2008-09-0423023022623012,000230
2008-09-022352352322322,000232
2008-09-0123123222923021,000230
2008-08-2922823122822814,000228
2008-08-2824024022522613,000226
2008-08-272432432432432,000243
2008-08-262502502472475,000247
2008-08-252502502502502,000250
2008-08-2225025025025023,000250
2008-08-2125525525025030,000250
2008-08-202452472452474,000247
2008-08-182412452402458,000245
2008-08-1525025024024119,000241
2008-08-1425525825525518,000255
2008-08-082802802802801,000280
2008-08-072802802802802,000280
2008-08-062802802802801,000280
2008-08-052802802802801,000280
2008-08-012842842832833,000283
2008-07-312952952952951,000295
2008-07-282892922892922,000292
2008-07-252942942842843,000284
2008-07-232942942942942,000294
2008-07-222802802802804,000280
2008-07-182822822822824,000282
2008-07-1728028828028813,000288
2008-07-162902902812814,000281
2008-07-1528329028329015,000290
2008-07-112902902832832,000283
2008-07-102872872872871,000287
2008-07-042912912912914,000291
2008-07-033003002902903,000290
2008-07-023213213213211,000321
2008-07-013063063063062,000306
2008-06-303053063053066,000306
2008-06-2630530530030544,000305
2008-06-253053053053057,000305
2008-06-242913052913055,000305
2008-06-232902902902904,000290
2008-06-2030530528928912,000289
2008-06-192993052993052,000305
2008-06-182992992992991,000299
2008-06-172942972892899,000289
2008-06-1631331328028078,000280
2008-06-133123123123125,000312
2008-06-123103123103124,000312
2008-06-093103103103101,000310
2008-06-053103103103102,000310
2008-06-043093093093091,000309
2008-06-0331131131031011,000310
2008-06-023083103083103,000310
2008-05-303063083063082,000308
2008-05-292953002953008,000300
2008-05-283003002952953,000295
2008-05-262892942892942,000294
2008-05-232993102992999,000299
2008-05-222982992982992,000299
2008-05-212982982982981,000298
2008-05-202952952892893,000289
2008-05-192852852852852,000285
2008-05-162852852832837,000283
2008-05-1528430028228325,000283
2008-05-1428328328128216,000282
2008-05-1328328328228213,000282
2008-05-122852852832834,000283
2008-05-0929029028628614,000286
2008-05-0829029129029011,000290
2008-05-072992992872905,000290
2008-05-0230030529929914,000299
2008-05-012992992992999,000299
2008-04-302992992992991,000299
2008-04-282922952922953,000295
2008-04-252902902902904,000290
2008-04-242852902852904,000290
2008-04-2328729328729319,000293
2008-04-2229529529529524,000295
2008-04-212842952842959,000295
2008-04-1827628827628415,000284
2008-04-172732832732764,000276
2008-04-1627427527027226,000272
2008-04-152732752732744,000274
2008-04-142712712712711,000271
2008-04-1127027127027140,000271
2008-04-1027027027027011,000270
2008-04-0927327427027028,000270
2008-04-0827427527427441,000274
2008-04-072752802742748,000274
2008-04-042742752742754,000275
2008-04-032742752742748,000274
2008-04-0227427527427415,000274
2008-04-012742742672743,000274
2008-03-3127427527427420,000274
2008-03-282702742702745,000274
2008-03-272732772732773,000277
2008-03-262692762692768,000276
2008-03-2528528527828067,000280
2008-03-2428130028128520,000285
2008-03-212832902832904,000290
2008-03-1928228328128310,000283
2008-03-1829329827528222,000282
2008-03-1431131128929862,000298
2008-03-133073113053115,000311
2008-03-1231932930931255,000312
2008-03-1131231931231915,000319
2008-03-103103123103123,000312
2008-03-0731531931531921,000319
2008-03-0631831931231522,000315
2008-03-053203203163185,000318
2008-03-043203243113199,000319
2008-03-0331532431532413,000324
2008-02-2932533032133022,000330
2008-02-2831332931332948,000329
2008-02-2730832030832022,000320
2008-02-2631131331131116,000311
2008-02-253153153113114,000311
2008-02-2231131430530710,000307
2008-02-2131231331131114,000311
2008-02-203273273163168,000316
2008-02-1932132732032725,000327
2008-02-183203353203354,000335
2008-02-1532932932332712,000327
2008-02-1434034531632928,000329
2008-02-1334735034034021,000340
2008-02-123463503463504,000350
2008-02-083503533483507,000350
2008-02-0734135934035915,000359
2008-02-0634535534535510,000355
2008-02-043653653603603,000360
2008-02-013723723723721,000372
2008-01-3136337735937733,000377
2008-01-3037037036137017,000370
2008-01-293653653653657,000365
2008-01-283703703653658,000365
2008-01-253603703603708,000370
2008-01-2436536535735810,000358
2008-01-233603623593628,000362
2008-01-2235135635135613,000356
2008-01-2136036135536116,000361
2008-01-1836136335936118,000361
2008-01-1736236536136318,000363
2008-01-1636636735936724,000367
2008-01-1537537536637118,000371
2008-01-1137537636937520,000375
2008-01-103763853763768,000376
2008-01-093753783753787,000378
2008-01-073763803763803,000380
2008-01-043903903863865,000386

分割・併合履歴 : なし