8118 (株)キング の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 231 | 232 | 230 | 232 | 4,000 | 232 |
| 2009-12-29 | 228 | 231 | 227 | 231 | 4,000 | 231 |
| 2009-12-28 | 228 | 231 | 228 | 228 | 2,400 | 228 |
| 2009-12-25 | 229 | 229 | 224 | 224 | 11,900 | 224 |
| 2009-12-24 | 227 | 228 | 226 | 228 | 1,900 | 228 |
| 2009-12-22 | 225 | 228 | 225 | 225 | 4,000 | 225 |
| 2009-12-21 | 225 | 225 | 222 | 225 | 2,900 | 225 |
| 2009-12-18 | 226 | 226 | 219 | 225 | 17,700 | 225 |
| 2009-12-17 | 230 | 235 | 225 | 228 | 15,400 | 228 |
| 2009-12-16 | 237 | 238 | 229 | 230 | 17,900 | 230 |
| 2009-12-15 | 231 | 237 | 230 | 237 | 3,900 | 237 |
| 2009-12-14 | 230 | 230 | 225 | 229 | 3,400 | 229 |
| 2009-12-11 | 230 | 230 | 230 | 230 | 8,600 | 230 |
| 2009-12-10 | 227 | 230 | 227 | 230 | 600 | 230 |
| 2009-12-09 | 228 | 228 | 224 | 226 | 1,700 | 226 |
| 2009-12-08 | 228 | 228 | 225 | 228 | 2,600 | 228 |
| 2009-12-07 | 228 | 229 | 225 | 228 | 4,500 | 228 |
| 2009-12-04 | 228 | 228 | 225 | 227 | 1,700 | 227 |
| 2009-12-03 | 228 | 228 | 224 | 224 | 2,300 | 224 |
| 2009-12-02 | 228 | 228 | 224 | 224 | 2,900 | 224 |
| 2009-12-01 | 227 | 227 | 223 | 223 | 1,400 | 223 |
| 2009-11-30 | 222 | 226 | 220 | 226 | 1,200 | 226 |
| 2009-11-27 | 230 | 230 | 212 | 226 | 4,000 | 226 |
| 2009-11-26 | 236 | 236 | 233 | 234 | 2,300 | 234 |
| 2009-11-25 | 235 | 237 | 233 | 236 | 7,700 | 236 |
| 2009-11-24 | 235 | 235 | 232 | 233 | 1,000 | 233 |
| 2009-11-20 | 230 | 236 | 230 | 234 | 600 | 234 |
| 2009-11-19 | 234 | 234 | 233 | 234 | 2,300 | 234 |
| 2009-11-18 | 229 | 235 | 229 | 232 | 8,400 | 232 |
| 2009-11-17 | 243 | 243 | 238 | 239 | 2,500 | 239 |
| 2009-11-16 | 243 | 245 | 235 | 240 | 18,900 | 240 |
| 2009-11-13 | 242 | 243 | 240 | 243 | 1,500 | 243 |
| 2009-11-12 | 240 | 242 | 240 | 242 | 1,600 | 242 |
| 2009-11-11 | 240 | 241 | 239 | 241 | 500 | 241 |
| 2009-11-10 | 243 | 243 | 240 | 240 | 600 | 240 |
| 2009-11-09 | 241 | 242 | 239 | 242 | 1,700 | 242 |
| 2009-11-06 | 239 | 240 | 233 | 240 | 2,900 | 240 |
| 2009-11-05 | 240 | 240 | 233 | 236 | 3,000 | 236 |
| 2009-11-04 | 239 | 239 | 234 | 235 | 1,900 | 235 |
| 2009-11-02 | 236 | 241 | 234 | 240 | 3,100 | 240 |
| 2009-10-30 | 229 | 250 | 229 | 250 | 5,800 | 250 |
| 2009-10-29 | 230 | 230 | 229 | 229 | 500 | 229 |
| 2009-10-28 | 229 | 232 | 227 | 232 | 500 | 232 |
| 2009-10-27 | 232 | 233 | 227 | 227 | 4,400 | 227 |
| 2009-10-26 | 230 | 232 | 230 | 232 | 1,800 | 232 |
| 2009-10-23 | 230 | 232 | 226 | 230 | 1,200 | 230 |
| 2009-10-22 | 232 | 232 | 225 | 225 | 8,500 | 225 |
| 2009-10-21 | 233 | 233 | 230 | 232 | 1,900 | 232 |
| 2009-10-20 | 233 | 234 | 233 | 233 | 1,000 | 233 |
| 2009-10-19 | 231 | 235 | 231 | 234 | 3,100 | 234 |
| 2009-10-16 | 229 | 230 | 225 | 230 | 36,500 | 230 |
| 2009-10-15 | 226 | 229 | 226 | 229 | 4,000 | 229 |
| 2009-10-14 | 225 | 225 | 223 | 225 | 1,900 | 225 |
| 2009-10-13 | 221 | 229 | 221 | 222 | 5,700 | 222 |
| 2009-10-09 | 222 | 222 | 219 | 220 | 3,200 | 220 |
| 2009-10-08 | 225 | 225 | 221 | 222 | 2,700 | 222 |
| 2009-10-07 | 218 | 221 | 218 | 220 | 1,900 | 220 |
| 2009-10-06 | 218 | 220 | 218 | 218 | 1,300 | 218 |
| 2009-10-05 | 224 | 225 | 218 | 219 | 3,800 | 219 |
| 2009-10-02 | 231 | 231 | 211 | 224 | 14,100 | 224 |
| 2009-10-01 | 240 | 242 | 231 | 232 | 8,500 | 232 |
| 2009-09-30 | 241 | 242 | 235 | 240 | 17,100 | 240 |
| 2009-09-29 | 244 | 248 | 240 | 240 | 4,200 | 240 |
| 2009-09-28 | 248 | 248 | 242 | 243 | 4,300 | 243 |
| 2009-09-25 | 250 | 250 | 248 | 248 | 5,100 | 248 |
| 2009-09-24 | 257 | 257 | 250 | 254 | 7,500 | 254 |
| 2009-09-18 | 255 | 258 | 249 | 257 | 3,800 | 257 |
| 2009-09-17 | 261 | 262 | 254 | 254 | 8,500 | 254 |
| 2009-09-16 | 263 | 264 | 261 | 261 | 3,400 | 261 |
| 2009-09-15 | 262 | 262 | 259 | 260 | 4,400 | 260 |
| 2009-09-14 | 261 | 262 | 259 | 262 | 5,200 | 262 |
| 2009-09-11 | 260 | 265 | 259 | 259 | 10,200 | 259 |
| 2009-09-10 | 257 | 260 | 257 | 259 | 1,500 | 259 |
| 2009-09-09 | 257 | 257 | 256 | 257 | 800 | 257 |
| 2009-09-08 | 257 | 257 | 256 | 257 | 2,000 | 257 |
| 2009-09-07 | 258 | 259 | 253 | 256 | 3,900 | 256 |
| 2009-09-04 | 255 | 256 | 254 | 254 | 5,500 | 254 |
| 2009-09-03 | 258 | 260 | 255 | 255 | 2,300 | 255 |
| 2009-09-02 | 259 | 260 | 255 | 259 | 3,700 | 259 |
| 2009-09-01 | 258 | 258 | 256 | 257 | 1,900 | 257 |
| 2009-08-31 | 260 | 260 | 253 | 253 | 4,200 | 253 |
| 2009-08-28 | 256 | 259 | 253 | 254 | 4,800 | 254 |
| 2009-08-27 | 253 | 255 | 252 | 252 | 2,700 | 252 |
| 2009-08-26 | 253 | 253 | 249 | 252 | 9,100 | 252 |
| 2009-08-25 | 246 | 254 | 246 | 251 | 9,000 | 251 |
| 2009-08-24 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2009-08-21 | 246 | 246 | 245 | 246 | 3,300 | 246 |
| 2009-08-20 | 246 | 246 | 245 | 245 | 4,100 | 245 |
| 2009-08-19 | 245 | 245 | 244 | 245 | 2,600 | 245 |
| 2009-08-18 | 245 | 246 | 244 | 246 | 2,800 | 246 |
| 2009-08-17 | 245 | 246 | 242 | 243 | 11,100 | 243 |
| 2009-08-14 | 246 | 246 | 244 | 245 | 4,400 | 245 |
| 2009-08-13 | 245 | 263 | 245 | 256 | 5,600 | 256 |
| 2009-08-12 | 244 | 245 | 244 | 245 | 2,300 | 245 |
| 2009-08-11 | 244 | 244 | 241 | 243 | 2,600 | 243 |
| 2009-08-10 | 244 | 244 | 241 | 242 | 2,000 | 242 |
| 2009-08-07 | 242 | 244 | 241 | 241 | 1,000 | 241 |
| 2009-08-06 | 244 | 244 | 240 | 240 | 2,500 | 240 |
| 2009-08-05 | 243 | 245 | 240 | 244 | 1,800 | 244 |
| 2009-08-04 | 248 | 248 | 240 | 245 | 3,800 | 245 |
| 2009-08-03 | 246 | 250 | 245 | 246 | 3,400 | 246 |
| 2009-07-31 | 250 | 253 | 246 | 249 | 1,400 | 249 |
| 2009-07-30 | 242 | 253 | 242 | 250 | 2,600 | 250 |
| 2009-07-29 | 251 | 251 | 247 | 249 | 300 | 249 |
| 2009-07-28 | 257 | 258 | 249 | 249 | 2,900 | 249 |
| 2009-07-27 | 250 | 255 | 250 | 254 | 3,200 | 254 |
| 2009-07-24 | 243 | 253 | 243 | 250 | 3,600 | 250 |
| 2009-07-23 | 251 | 251 | 237 | 238 | 4,900 | 238 |
| 2009-07-22 | 256 | 256 | 251 | 251 | 1,100 | 251 |
| 2009-07-21 | 260 | 260 | 256 | 256 | 1,100 | 256 |
| 2009-07-17 | 253 | 255 | 252 | 255 | 6,600 | 255 |
| 2009-07-16 | 259 | 259 | 251 | 252 | 2,200 | 252 |
| 2009-07-15 | 245 | 249 | 244 | 249 | 4,300 | 249 |
| 2009-07-14 | 235 | 250 | 235 | 244 | 4,200 | 244 |
| 2009-07-13 | 253 | 253 | 232 | 233 | 2,300 | 233 |
| 2009-07-10 | 255 | 255 | 255 | 255 | 400 | 255 |
| 2009-07-09 | 257 | 260 | 255 | 255 | 1,700 | 255 |
| 2009-07-08 | 247 | 259 | 247 | 257 | 3,400 | 257 |
| 2009-07-07 | 261 | 264 | 250 | 260 | 5,700 | 260 |
| 2009-07-06 | 275 | 275 | 258 | 259 | 7,500 | 259 |
| 2009-07-03 | 265 | 275 | 265 | 275 | 8,600 | 275 |
| 2009-07-02 | 279 | 280 | 270 | 275 | 30,300 | 275 |
| 2009-07-01 | 260 | 264 | 252 | 264 | 6,400 | 264 |
| 2009-06-30 | 248 | 250 | 246 | 250 | 8,400 | 250 |
| 2009-06-29 | 240 | 247 | 240 | 242 | 6,800 | 242 |
| 2009-06-26 | 236 | 238 | 235 | 235 | 3,200 | 235 |
| 2009-06-25 | 231 | 234 | 231 | 234 | 2,300 | 234 |
| 2009-06-24 | 228 | 230 | 223 | 230 | 5,400 | 230 |
| 2009-06-23 | 234 | 234 | 226 | 230 | 4,800 | 230 |
| 2009-06-22 | 234 | 235 | 234 | 234 | 1,600 | 234 |
| 2009-06-19 | 234 | 235 | 233 | 234 | 2,400 | 234 |
| 2009-06-18 | 238 | 239 | 230 | 234 | 10,500 | 234 |
| 2009-06-17 | 234 | 236 | 234 | 236 | 30,500 | 236 |
| 2009-06-16 | 234 | 237 | 234 | 234 | 10,800 | 234 |
| 2009-06-15 | 223 | 234 | 223 | 234 | 3,400 | 234 |
| 2009-06-12 | 220 | 224 | 220 | 221 | 1,300 | 221 |
| 2009-06-11 | 216 | 228 | 215 | 216 | 7,700 | 216 |
| 2009-06-10 | 213 | 214 | 212 | 214 | 1,100 | 214 |
| 2009-06-09 | 210 | 211 | 210 | 211 | 2,200 | 211 |
| 2009-06-08 | 206 | 210 | 204 | 208 | 6,100 | 208 |
| 2009-06-05 | 208 | 208 | 200 | 203 | 9,900 | 203 |
| 2009-06-04 | 208 | 208 | 205 | 208 | 1,900 | 208 |
| 2009-06-03 | 210 | 210 | 208 | 208 | 800 | 208 |
| 2009-06-02 | 205 | 209 | 205 | 209 | 2,600 | 209 |
| 2009-06-01 | 205 | 205 | 203 | 205 | 2,000 | 205 |
| 2009-05-29 | 205 | 205 | 205 | 205 | 1,100 | 205 |
| 2009-05-28 | 206 | 206 | 202 | 204 | 2,700 | 204 |
| 2009-05-27 | 210 | 210 | 205 | 205 | 2,300 | 205 |
| 2009-05-26 | 200 | 210 | 200 | 204 | 2,300 | 204 |
| 2009-05-25 | 193 | 200 | 193 | 200 | 22,000 | 200 |
| 2009-05-22 | 193 | 193 | 192 | 193 | 2,300 | 193 |
| 2009-05-21 | 195 | 195 | 192 | 193 | 2,500 | 193 |
| 2009-05-20 | 194 | 196 | 192 | 196 | 9,000 | 196 |
| 2009-05-19 | 198 | 199 | 196 | 196 | 1,100 | 196 |
| 2009-05-18 | 195 | 199 | 194 | 199 | 15,600 | 199 |
| 2009-05-15 | 190 | 195 | 190 | 195 | 5,400 | 195 |
| 2009-05-14 | 191 | 191 | 189 | 190 | 4,400 | 190 |
| 2009-05-13 | 190 | 190 | 189 | 189 | 300 | 189 |
| 2009-05-12 | 194 | 194 | 189 | 189 | 1,000 | 189 |
| 2009-05-11 | 192 | 192 | 189 | 190 | 2,300 | 190 |
| 2009-05-08 | 191 | 191 | 189 | 190 | 2,900 | 190 |
| 2009-05-07 | 195 | 195 | 188 | 190 | 6,500 | 190 |
| 2009-05-01 | 191 | 191 | 187 | 190 | 500 | 190 |
| 2009-04-30 | 187 | 190 | 187 | 189 | 800 | 189 |
| 2009-04-28 | 188 | 189 | 186 | 186 | 2,900 | 186 |
| 2009-04-27 | 190 | 190 | 188 | 189 | 1,500 | 189 |
| 2009-04-24 | 192 | 192 | 190 | 190 | 4,500 | 190 |
| 2009-04-23 | 193 | 193 | 191 | 191 | 500 | 191 |
| 2009-04-22 | 191 | 192 | 190 | 192 | 700 | 192 |
| 2009-04-21 | 195 | 195 | 191 | 191 | 400 | 191 |
| 2009-04-20 | 196 | 196 | 195 | 195 | 11,000 | 195 |
| 2009-04-17 | 194 | 196 | 194 | 195 | 2,600 | 195 |
| 2009-04-16 | 195 | 195 | 191 | 191 | 2,900 | 191 |
| 2009-04-15 | 190 | 191 | 188 | 191 | 1,400 | 191 |
| 2009-04-14 | 192 | 192 | 187 | 188 | 4,000 | 188 |
| 2009-04-13 | 193 | 193 | 186 | 190 | 4,500 | 190 |
| 2009-04-10 | 194 | 194 | 192 | 194 | 700 | 194 |
| 2009-04-09 | 194 | 194 | 193 | 193 | 1,100 | 193 |
| 2009-04-08 | 189 | 194 | 181 | 190 | 4,100 | 190 |
| 2009-04-07 | 194 | 194 | 189 | 189 | 500 | 189 |
| 2009-04-06 | 197 | 198 | 186 | 189 | 4,100 | 189 |
| 2009-04-03 | 193 | 195 | 192 | 195 | 3,300 | 195 |
| 2009-04-02 | 195 | 195 | 192 | 193 | 400 | 193 |
| 2009-04-01 | 195 | 195 | 191 | 191 | 2,400 | 191 |
| 2009-03-31 | 199 | 199 | 191 | 193 | 2,800 | 193 |
| 2009-03-30 | 200 | 200 | 199 | 199 | 3,900 | 199 |
| 2009-03-27 | 202 | 202 | 196 | 197 | 3,600 | 197 |
| 2009-03-26 | 192 | 200 | 191 | 198 | 11,500 | 198 |
| 2009-03-25 | 212 | 220 | 206 | 220 | 20,600 | 220 |
| 2009-03-24 | 217 | 218 | 208 | 210 | 10,200 | 210 |
| 2009-03-23 | 212 | 224 | 203 | 209 | 13,200 | 209 |
| 2009-03-19 | 208 | 210 | 205 | 210 | 6,000 | 210 |
| 2009-03-18 | 208 | 209 | 206 | 208 | 2,100 | 208 |
| 2009-03-17 | 208 | 209 | 202 | 206 | 2,600 | 206 |
| 2009-03-16 | 208 | 210 | 195 | 203 | 14,500 | 203 |
| 2009-03-13 | 207 | 209 | 206 | 206 | 5,800 | 206 |
| 2009-03-12 | 207 | 208 | 202 | 206 | 1,100 | 206 |
| 2009-03-11 | 210 | 210 | 201 | 201 | 1,500 | 201 |
| 2009-03-10 | 204 | 204 | 200 | 200 | 1,100 | 200 |
| 2009-03-09 | 207 | 207 | 207 | 207 | 500 | 207 |
| 2009-03-06 | 201 | 201 | 195 | 195 | 2,800 | 195 |
| 2009-03-05 | 205 | 205 | 199 | 202 | 1,800 | 202 |
| 2009-03-04 | 196 | 198 | 195 | 198 | 2,300 | 198 |
| 2009-03-03 | 196 | 198 | 195 | 197 | 1,400 | 197 |
| 2009-03-02 | 198 | 199 | 194 | 198 | 1,400 | 198 |
| 2009-02-27 | 200 | 200 | 199 | 199 | 400 | 199 |
| 2009-02-26 | 195 | 195 | 189 | 189 | 4,700 | 189 |
| 2009-02-25 | 195 | 195 | 192 | 192 | 2,700 | 192 |
| 2009-02-24 | 192 | 192 | 190 | 192 | 1,500 | 192 |
| 2009-02-23 | 195 | 195 | 191 | 192 | 1,400 | 192 |
| 2009-02-20 | 200 | 200 | 191 | 195 | 5,300 | 195 |
| 2009-02-19 | 203 | 204 | 193 | 200 | 7,900 | 200 |
| 2009-02-18 | 205 | 210 | 205 | 210 | 400 | 210 |
| 2009-02-17 | 219 | 219 | 211 | 211 | 1,800 | 211 |
| 2009-02-16 | 210 | 219 | 210 | 219 | 10,300 | 219 |
| 2009-02-13 | 209 | 210 | 205 | 210 | 4,800 | 210 |
| 2009-02-12 | 207 | 207 | 204 | 204 | 7,300 | 204 |
| 2009-02-10 | 207 | 208 | 207 | 207 | 2,800 | 207 |
| 2009-02-09 | 208 | 208 | 201 | 204 | 9,400 | 204 |
| 2009-02-06 | 208 | 208 | 207 | 208 | 3,400 | 208 |
| 2009-02-05 | 208 | 208 | 206 | 207 | 8,300 | 207 |
| 2009-02-04 | 205 | 208 | 205 | 208 | 5,200 | 208 |
| 2009-02-03 | 204 | 204 | 204 | 204 | 8,000 | 204 |
| 2009-02-02 | 205 | 205 | 203 | 204 | 8,200 | 204 |
| 2009-01-27 | 204 | 204 | 202 | 202 | 4,000 | 202 |
| 2009-01-26 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2009-01-23 | 204 | 204 | 200 | 200 | 7,000 | 200 |
| 2009-01-22 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2009-01-21 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-01-20 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2009-01-19 | 200 | 200 | 199 | 200 | 18,000 | 200 |
| 2009-01-16 | 201 | 205 | 200 | 200 | 17,000 | 200 |
| 2009-01-15 | 190 | 195 | 190 | 195 | 5,000 | 195 |
| 2009-01-14 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-01-13 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-01-09 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 2009-01-06 | 180 | 180 | 180 | 180 | 3,000 | 180 |
分割・併合履歴 ： なし
