1. HOME >
  2. 株価時系列 >
  3. 8118 >
  4. 2011年

8118 (株)キング の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302332362292369,700236
2011-12-292302322282281,800228
2011-12-282252312252314,800231
2011-12-272252262252263,500226
2011-12-262262302252254,600225
2011-12-2223223222922913,700229
2011-12-2123423522923211,500232
2011-12-2022623422623410,800234
2011-12-192262282262268,100226
2011-12-1623423422922914,500229
2011-12-1523423423423411,500234
2011-12-1423823822923430,000234
2011-12-1323724223723829,300238
2011-12-1223923923323714,200237
2011-12-0923524123323949,100239
2011-12-0823523923323328,700233
2011-12-0722923722923525,400235
2011-12-0622822922522819,400228
2011-12-0523423522622641,000226
2011-12-0224524523223383,000233
2011-12-01241250238241143,400241
2011-11-30218240218237190,100237
2011-11-2920721520721513,400215
2011-11-2820920920220719,700207
2011-11-252082102082093,900209
2011-11-242102102082083,700208
2011-11-222102132102121,000212
2011-11-2121621620821414,600214
2011-11-1821521621421511,500215
2011-11-172132142132149,300214
2011-11-1621421521221312,300213
2011-11-1520921920921147,400211
2011-11-142002011992011,200201
2011-11-111992001991993,100199
2011-11-10199199198199700199
2011-11-0920520719919918,200199
2011-11-0820121120020127,200201
2011-11-072012011992012,100201
2011-11-042002011982011,800201
2011-11-022002012002003,700200
2011-11-012012012002001,000200
2011-10-3120120120020113,900201
2011-10-282002012002005,600200
2011-10-27199200199200600200
2011-10-261981991981992,000199
2011-10-252002002002002,700200
2011-10-242002021982009,700200
2011-10-2119220919219742,000197
2011-10-20191192191192300192
2011-10-191911921911915,300191
2011-10-181911911911912,000191
2011-10-171921921911911,600191
2011-10-14191193191191300191
2011-10-131921931901936,000193
2011-10-121881911881916,400191
2011-10-111891901881884,800188
2011-10-071881891881893,300189
2011-10-061861901861882,700188
2011-10-051891891871871,200187
2011-10-041871911861911,500191
2011-10-03191191188188700188
2011-09-301891901881901,300190
2011-09-29188188188188600188
2011-09-28189189189189800189
2011-09-271901921891922,000192
2011-09-26189190189189900189
2011-09-2219219318818915,800189
2011-09-21192194192194700194
2011-09-201921931921923,400192
2011-09-161921931911921,800192
2011-09-151911921911912,200191
2011-09-141901901901901,300190
2011-09-1319219219019013,600190
2011-09-121921931921927,200192
2011-09-091941941921922,200192
2011-09-081931941931932,400193
2011-09-071931931921932,900193
2011-09-06193193193193400193
2011-09-051931951921941,500194
2011-09-02195195192192800192
2011-09-011941951941951,300195
2011-08-311941951941951,500195
2011-08-30193193193193100193
2011-08-29192195192193900193
2011-08-261941951921932,100193
2011-08-251931941931942,500194
2011-08-241961961931934,500193
2011-08-231941941931941,800194
2011-08-22193194193194600194
2011-08-1919619619319512,300195
2011-08-18194196194196600196
2011-08-171931951931934,400193
2011-08-161931931931931,900193
2011-08-151891901891891,400189
2011-08-121871891871891,600189
2011-08-111891901851863,200186
2011-08-101861901861902,800190
2011-08-0918218818118610,000186
2011-08-081881921881899,800189
2011-08-051931941921934,800193
2011-08-041941961941954,100195
2011-08-031961961951957,000195
2011-08-021961971961971,600197
2011-08-011981981961963,100196
2011-07-291971981951982,300198
2011-07-281951961951961,000196
2011-07-2719719719519711,200197
2011-07-2619819819619715,000197
2011-07-251981981981984,700198
2011-07-222012011981988,000198
2011-07-212012022002006,500200
2011-07-201992001992002,800200
2011-07-191992001991993,300199
2011-07-151992001991994,200199
2011-07-141971991971997,200199
2011-07-131982001981991,300199
2011-07-12198199197199800199
2011-07-111981981971985,400198
2011-07-082002001981984,400198
2011-07-071992001992003,100200
2011-07-061992001992002,700200
2011-07-052002001991991,200199
2011-07-041992001992002,300200
2011-07-0120020119820137,800201
2011-06-301982001971983,500198
2011-06-291971981961981,400198
2011-06-281981981961972,500197
2011-06-271961981961975,400197
2011-06-2419819819619719,200197
2011-06-231961981961981,000198
2011-06-221971971971971,600197
2011-06-211981981961973,100197
2011-06-20198198198198600198
2011-06-17199199199199900199
2011-06-161991991981981,900198
2011-06-1520220319819948,800199
2011-06-141992021982021,800202
2011-06-131991991981982,200198
2011-06-10199199199199300199
2011-06-092002001981981,100198
2011-06-082002001992001,700200
2011-06-0720320319820017,800200
2011-06-0619820519620512,200205
2011-06-031982001982001,700200
2011-06-022002001971984,400198
2011-06-011992011982015,300201
2011-05-311972001971992,300199
2011-05-301981981941985,400198
2011-05-27198199198199300199
2011-05-262002001971981,700198
2011-05-252012011992004,700200
2011-05-242002012002014,600201
2011-05-23205205201201800201
2011-05-202012052002055,400205
2011-05-19200200200200300200
2011-05-182002011982012,600201
2011-05-172002002002001,900200
2011-05-162012011992009,400200
2011-05-132022022012016,100201
2011-05-122022032022025,800202
2011-05-112022022022023,700202
2011-05-102032042022026,900202
2011-05-092012032012027,800202
2011-05-0619920219820114,500201
2011-05-021972001971992,300199
2011-04-281971981961977,100197
2011-04-27196197196196500196
2011-04-261971981961984,900198
2011-04-251981981961966,600196
2011-04-221951981951981,300198
2011-04-211961971951961,200196
2011-04-201951971951962,100196
2011-04-191951951931948,900194
2011-04-181971981951964,600196
2011-04-1519619719519711,500197
2011-04-141961961951961,000196
2011-04-131951961951961,400196
2011-04-12197197195195700195
2011-04-111971971951961,100196
2011-04-081941961941951,300195
2011-04-071991991921945,700194
2011-04-062002001951966,300196
2011-04-0520020019420020,900200
2011-04-0420020019820015,700200
2011-04-0119820218420088,700200
2011-03-311981981961983,000198
2011-03-3019519919419810,000198
2011-03-2919819819019524,400195
2011-03-2820620920420612,300206
2011-03-252062082052076,600207
2011-03-242062062042067,500206
2011-03-232052092042068,900206
2011-03-2221021020320311,800203
2011-03-1818719918419952,500199
2011-03-1717219017218529,300185
2011-03-1617618817418821,000188
2011-03-1519719717217934,000179
2011-03-1419220718320738,100207
2011-03-112262262232245,500224
2011-03-1022622822622611,400226
2011-03-092272272242268,300226
2011-03-0822923022822811,000228
2011-03-0722622922522914,900229
2011-03-042232252222259,100225
2011-03-032232242232232,500223
2011-03-022232232222231,300223
2011-03-012192232192237,900223
2011-02-2822222321922020,200220
2011-02-2522522521922425,800224
2011-02-2422322522222510,500225
2011-02-2322322522122513,800225
2011-02-2222322322022212,900222
2011-02-212232252232244,100224
2011-02-1822422421922315,500223
2011-02-172212242212229,200222
2011-02-1622122522122323,800223
2011-02-1522322422122116,000221
2011-02-142242242212236,300223
2011-02-102222242202226,900222
2011-02-0922422521922513,600225
2011-02-082232242212245,100224
2011-02-0721922321722324,800223
2011-02-0421822021521922,400219
2011-02-032182192162196,700219
2011-02-022162182162186,600218
2011-02-012162172152169,000216
2011-01-3121621621421611,900216
2011-01-282172192162197,800219
2011-01-272192192162179,300217
2011-01-2622022121721910,200219
2011-01-252182202162186,800218
2011-01-242172192162182,800218
2011-01-2122022021621710,800217
2011-01-2022322321921913,600219
2011-01-192232232212232,400223
2011-01-182212242202236,400223
2011-01-1722422622122115,500221
2011-01-142242262242242,900224
2011-01-1322622722222713,200227
2011-01-1221822621722649,400226
2011-01-1121521821421724,700217
2011-01-0721221721221536,200215
2011-01-0621221321121321,200213
2011-01-0521121221021222,100212
2011-01-042112112092118,500211

分割・併合履歴 ： なし