8118 (株)キング の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3021221321021111,000211
2010-12-2921021420821215,800212
2010-12-2821221420821022,400210
2010-12-2720821320521039,900210
2010-12-2421021120320835,900208
2010-12-2221021420821118,800211
2010-12-2121121420921424,900214
2010-12-2021521521021217,200212
2010-12-1721621921121731,600217
2010-12-1621822021722013,000220
2010-12-1522222321922220,700222
2010-12-1422122321322359,000223
2010-12-1321022820921850,800218
2010-12-1021021220921228,300212
2010-12-0921021120821010,200210
2010-12-082102122082127,600212
2010-12-0721121220921014,800210
2010-12-0620921120821111,900211
2010-12-032102112092114,400211
2010-12-022082092082093,300209
2010-12-012102102072082,900208
2010-11-3021021120621111,700211
2010-11-2920821120821011,600210
2010-11-262072072042076,300207
2010-11-252052072042079,600207
2010-11-2420520720220515,300205
2010-11-2220320520220510,200205
2010-11-192022032012018,300201
2010-11-1820020220020016,000200
2010-11-172002001992008,900200
2010-11-162002012002007,800200
2010-11-1520020119920015,600200
2010-11-122002001992005,500200
2010-11-1120020019920012,800200
2010-11-1020020119620018,500200
2010-11-092042042012038,300203
2010-11-0820520620320412,500204
2010-11-052032042022037,600203
2010-11-042032052012034,900203
2010-11-021992041992016,200201
2010-11-0119920019619911,200199
2010-10-2919719919319916,000199
2010-10-2820220219419531,300195
2010-10-272032032012018,600201
2010-10-2620420520120412,300204
2010-10-2520520920320526,900205
2010-10-222162202122128,500212
2010-10-212182182142153,800215
2010-10-2022222220521818,400218
2010-10-192232232222222,800222
2010-10-182232242232233,300223
2010-10-1522522622322414,600224
2010-10-14224225224225800225
2010-10-132222252222252,500225
2010-10-122252262222236,200223
2010-10-082272272232236,600223
2010-10-072262262222267,000226
2010-10-0622822922522515,100225
2010-10-052292292262262,400226
2010-10-042292292282281,400228
2010-10-012292292262293,500229
2010-09-302272292262294,800229
2010-09-292292302252258,200225
2010-09-282302302292293,700229
2010-09-272322322292328,700232
2010-09-242312322302324,200232
2010-09-222322322282313,800231
2010-09-212312322292325,600232
2010-09-172312312292315,000231
2010-09-1623423422923011,500230
2010-09-152322342322332,300233
2010-09-142332332322324,300232
2010-09-132342342312325,200232
2010-09-102312342312316,700231
2010-09-09229231229231600231
2010-09-082322322292292,700229
2010-09-072322332302333,700233
2010-09-062302322282325,200232
2010-09-032332332282306,800230
2010-09-02233233232232700232
2010-09-012302312292304,700230
2010-08-312322322302322,300232
2010-08-302312322312319,000231
2010-08-272312312302315,400231
2010-08-262362362312314,700231
2010-08-252332332322333,300233
2010-08-242382392312333,900233
2010-08-23236238235235800235
2010-08-202372372332352,400235
2010-08-192362372332377,300237
2010-08-182392392352365,800236
2010-08-172402402392392,000239
2010-08-162392402392399,100239
2010-08-132382402362394,100239
2010-08-122382392352385,300238
2010-08-11242242240240900240
2010-08-102392422392422,600242
2010-08-092372422372426,500242
2010-08-0623924223824214,200242
2010-08-052402412402411,500241
2010-08-042402402382402,800240
2010-08-032402412402402,500240
2010-08-022412422392403,400240
2010-07-302402402402401,200240
2010-07-292412412392391,800239
2010-07-282432432392406,900240
2010-07-27243243241241700241
2010-07-262432442412413,000241
2010-07-232432432392413,800241
2010-07-22240243240243700243
2010-07-212422442392431,800243
2010-07-202422432402402,900240
2010-07-162432442432432,200243
2010-07-152432442432436,700243
2010-07-142412432402432,900243
2010-07-132412432402414,400241
2010-07-122432432392436,900243
2010-07-092412432412412,400241
2010-07-082452452392413,000241
2010-07-072442442412422,200242
2010-07-06240243240243900243
2010-07-052402452402403,800240
2010-07-022352382352381,000238
2010-07-012412412332344,700234
2010-06-302422422382413,200241
2010-06-292412432402432,600243
2010-06-2824724724124424,500244
2010-06-252422452412456,400245
2010-06-242412432402413,000241
2010-06-232402422402421,000242
2010-06-222432462402402,900240
2010-06-212432452412437,300243
2010-06-182412442402432,500243
2010-06-172462462412417,500241
2010-06-162482482452475,700247
2010-06-1524725024624662,500246
2010-06-142422462402469,300246
2010-06-112412422402408,200240
2010-06-102372382362386,900238
2010-06-092372382352365,100236
2010-06-082322372322375,000237
2010-06-072322362322356,600235
2010-06-042312352312354,700235
2010-06-0323723823123111,000231
2010-06-022312362312363,400236
2010-06-0123623923023112,200231
2010-05-312342362322345,600234
2010-05-2822623222523215,200232
2010-05-2722522822222611,100226
2010-05-2622822822222422,500224
2010-05-2523023022822810,900228
2010-05-2423223522923018,600230
2010-05-212352352312315,100231
2010-05-202392392372384,600238
2010-05-192422422362403,300240
2010-05-182432472412444,500244
2010-05-1724724724424410,200244
2010-05-142482522432479,000247
2010-05-132502512452487,400248
2010-05-1225025024724812,900248
2010-05-1125525525025012,600250
2010-05-102482552432496,400249
2010-05-0723925623924822,500248
2010-05-062552552522534,900253
2010-04-3025325725025612,800256
2010-04-2825325325125213,400252
2010-04-2725025225025010,600250
2010-04-262522522492516,800251
2010-04-232502512492505,100250
2010-04-222472502472501,700250
2010-04-212502502462495,800249
2010-04-20250250247247600247
2010-04-192502502462474,800247
2010-04-162512522492505,300250
2010-04-152512522512519,300251
2010-04-142532532492515,900251
2010-04-132522532492535,300253
2010-04-122502512482507,000250
2010-04-092482492472491,400249
2010-04-082502502462476,700247
2010-04-072452492452491,800249
2010-04-0624725324524514,400245
2010-04-052482482462477,800247
2010-04-022452472452476,200247
2010-04-012452452432453,900245
2010-03-312462472432444,600244
2010-03-302472482442458,400245
2010-03-2924025223524724,700247
2010-03-2626226426126428,500264
2010-03-2526927026326315,900263
2010-03-2427027026526810,000268
2010-03-2327227326827013,800270
2010-03-1927527527227310,100273
2010-03-182732752712756,300275
2010-03-172732742722737,700273
2010-03-162692742692746,900274
2010-03-152682692672696,000269
2010-03-122672692662695,900269
2010-03-112632682632666,200266
2010-03-102632632602629,900262
2010-03-092602602562609,500260
2010-03-082602602562599,900259
2010-03-0526026025125911,100259
2010-03-042602632602622,300262
2010-03-032622652602607,800260
2010-03-022612612572613,700261
2010-03-012562622552619,900261
2010-02-262502552492545,200254
2010-02-252502502462486,100248
2010-02-2424425024425015,700250
2010-02-2324525724525010,300250
2010-02-222452452452453,400245
2010-02-192452452422454,500245
2010-02-182452452432454,000245
2010-02-172432452432456,100245
2010-02-162442442422426,600242
2010-02-152432442422444,400244
2010-02-122442442412422,200242
2010-02-102422442412413,500241
2010-02-092452452422454,400245
2010-02-082462472432435,100243
2010-02-052462462442442,600244
2010-02-042482482462481,800248
2010-02-0324724724624722,700247
2010-02-022472482452471,400247
2010-02-012412462412433,700243
2010-01-292432442422424,500242
2010-01-282452452432441,000244
2010-01-27242244242243900243
2010-01-262462462422423,700242
2010-01-252452452432445,400244
2010-01-222452472432473,700247
2010-01-212442472412475,100247
2010-01-202492502442449,100244
2010-01-192482492482494,700249
2010-01-182452482442483,400248
2010-01-152442442432434,100243
2010-01-142452452392438,800243
2010-01-132422442402443,300244
2010-01-1224024223624210,300242
2010-01-082382392362384,700238
2010-01-072342362342364,200236
2010-01-0623023422923414,000234
2010-01-052302302292307,000230
2010-01-0423123122623010,900230

分割・併合履歴 : なし