8118 (株)キングの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	441	441	436	436	8,000	436
2014-12-29	433	440	432	440	24,100	440
2014-12-26	431	432	431	432	3,700	432
2014-12-25	434	434	430	432	9,800	432
2014-12-24	434	435	430	434	13,400	434
2014-12-22	432	433	424	430	9,000	430
2014-12-19	428	435	420	434	20,000	434
2014-12-18	417	428	417	427	20,500	427
2014-12-17	414	417	414	415	10,000	415
2014-12-16	416	417	414	414	13,200	414
2014-12-15	414	419	414	415	7,800	415
2014-12-12	415	418	414	414	22,600	414
2014-12-11	425	427	415	415	29,900	415
2014-12-10	426	428	425	425	10,400	425
2014-12-09	426	429	425	425	4,800	425
2014-12-08	435	435	426	429	7,400	429
2014-12-05	434	434	428	432	6,900	432
2014-12-04	430	433	430	433	2,600	433
2014-12-03	431	433	430	430	14,000	430
2014-12-02	425	430	425	428	5,600	428
2014-12-01	424	428	424	425	6,000	425
2014-11-28	426	426	423	425	3,700	425
2014-11-27	423	427	421	421	11,100	421
2014-11-26	431	432	422	425	13,200	425
2014-11-25	437	438	431	431	11,200	431
2014-11-21	435	435	431	433	4,300	433
2014-11-20	440	440	435	435	2,100	435
2014-11-19	444	444	433	433	14,300	433
2014-11-18	440	445	435	444	11,000	444
2014-11-17	437	442	437	438	14,100	438
2014-11-14	440	440	434	437	7,800	437
2014-11-13	431	436	431	436	5,200	436
2014-11-12	440	442	430	431	8,300	431
2014-11-11	438	440	437	439	3,400	439
2014-11-10	437	440	437	439	2,200	439
2014-11-07	439	442	436	436	14,000	436
2014-11-06	440	440	438	438	5,100	438
2014-11-05	439	439	436	439	11,200	439
2014-11-04	425	440	425	439	18,500	439
2014-10-31	420	424	417	424	11,100	424
2014-10-30	416	419	412	412	12,700	412
2014-10-29	419	420	416	420	3,800	420
2014-10-28	410	416	410	412	17,100	412
2014-10-27	417	422	416	422	3,300	422
2014-10-24	415	419	415	416	1,200	416
2014-10-23	417	417	415	415	1,300	415
2014-10-22	411	419	411	417	2,700	417
2014-10-21	422	423	410	410	6,400	410
2014-10-20	420	420	413	417	9,900	417
2014-10-17	411	417	411	412	8,100	412
2014-10-16	417	420	410	410	7,300	410
2014-10-15	416	417	416	417	6,600	417
2014-10-14	417	418	410	415	9,500	415
2014-10-10	421	424	420	421	5,200	421
2014-10-09	428	429	425	425	2,900	425
2014-10-08	428	430	425	426	3,400	426
2014-10-07	432	441	432	434	5,200	434
2014-10-06	440	441	437	440	2,200	440
2014-10-03	437	439	437	437	5,000	437
2014-10-02	439	440	439	439	9,000	439
2014-10-01	441	443	441	441	2,500	441
2014-09-30	443	443	440	441	2,500	441
2014-09-29	440	443	439	443	4,400	443
2014-09-26	440	442	440	440	4,100	440
2014-09-25	443	445	440	445	16,900	445
2014-09-24	439	445	436	438	10,900	438
2014-09-22	440	441	437	440	8,300	440
2014-09-19	435	440	435	440	11,700	440
2014-09-18	433	438	432	435	6,900	435
2014-09-17	437	437	433	433	1,300	433
2014-09-16	438	438	431	436	11,900	436
2014-09-12	440	443	438	438	19,200	438
2014-09-11	440	440	439	439	8,200	439
2014-09-10	434	439	434	439	4,700	439
2014-09-09	433	435	433	434	1,100	434
2014-09-08	433	437	429	435	4,500	435
2014-09-05	439	439	423	425	6,700	425
2014-09-04	432	439	432	433	5,400	433
2014-09-03	428	437	428	437	6,400	437
2014-09-02	429	436	429	435	8,300	435
2014-09-01	426	429	426	429	5,400	429
2014-08-29	428	428	416	426	5,700	426
2014-08-28	424	430	421	430	3,200	430
2014-08-27	420	428	420	428	3,800	428
2014-08-26	430	431	419	419	5,900	419
2014-08-25	419	430	418	430	5,900	430
2014-08-22	420	423	418	418	4,800	418
2014-08-21	423	426	423	426	3,100	426
2014-08-20	424	425	420	423	2,600	423
2014-08-19	422	422	421	421	3,000	421
2014-08-18	415	420	415	420	5,000	420
2014-08-15	420	421	400	412	23,100	412
2014-08-14	416	420	415	419	2,200	419
2014-08-13	415	418	415	416	1,700	416
2014-08-12	418	418	414	415	5,100	415
2014-08-11	413	419	410	419	4,500	419
2014-08-08	410	412	409	410	4,800	410
2014-08-07	411	414	410	410	3,000	410
2014-08-06	411	415	411	411	4,000	411
2014-08-05	413	415	411	412	6,300	412
2014-08-04	418	418	414	414	5,300	414
2014-08-01	426	426	415	415	4,400	415
2014-07-31	428	429	428	429	3,800	429
2014-07-30	427	428	419	427	6,800	427
2014-07-29	427	429	427	429	3,800	429
2014-07-28	428	429	425	427	15,100	427
2014-07-25	435	436	435	436	1,400	436
2014-07-24	433	436	433	435	6,200	435
2014-07-23	437	437	434	434	2,800	434
2014-07-22	434	440	431	440	10,200	440
2014-07-18	432	435	429	434	3,400	434
2014-07-17	439	439	430	436	9,400	436
2014-07-16	434	439	434	439	5,600	439
2014-07-15	433	435	433	434	4,200	434
2014-07-14	432	433	427	433	2,600	433
2014-07-11	429	432	427	429	3,200	429
2014-07-10	435	436	433	434	3,100	434
2014-07-09	435	436	429	430	7,300	430
2014-07-08	438	439	436	436	3,300	436
2014-07-07	433	439	433	439	20,000	439
2014-07-04	430	432	429	429	1,100	429
2014-07-03	431	431	426	430	16,000	430
2014-07-02	430	433	430	431	8,100	431
2014-07-01	435	435	427	431	8,400	431
2014-06-30	434	435	432	432	4,400	432
2014-06-27	433	436	433	434	12,700	434
2014-06-26	436	436	432	433	8,600	433
2014-06-25	432	435	432	432	8,700	432
2014-06-24	424	435	424	432	7,100	432
2014-06-23	425	426	419	425	19,800	425
2014-06-20	433	434	425	425	56,300	425
2014-06-19	430	432	429	432	11,500	432
2014-06-18	429	430	427	429	8,300	429
2014-06-17	423	430	422	427	21,800	427
2014-06-16	418	422	418	422	20,600	422
2014-06-13	411	415	408	413	16,900	413
2014-06-12	408	409	407	408	1,900	408
2014-06-11	407	413	407	409	7,500	409
2014-06-10	405	411	405	407	5,800	407
2014-06-09	406	406	404	405	6,800	405
2014-06-06	403	409	403	407	6,400	407
2014-06-05	403	405	403	405	1,700	405
2014-06-04	402	404	402	404	3,600	404
2014-06-03	405	409	405	409	5,100	409
2014-06-02	399	404	399	403	5,500	403
2014-05-30	399	400	397	398	2,400	398
2014-05-29	401	401	398	399	1,100	399
2014-05-28	402	402	400	401	1,800	401
2014-05-27	400	402	397	402	2,900	402
2014-05-26	403	403	393	399	7,600	399
2014-05-23	402	404	398	400	5,600	400
2014-05-22	400	400	390	394	11,500	394
2014-05-21	390	391	385	386	4,200	386
2014-05-20	394	396	392	392	7,700	392
2014-05-19	394	397	394	394	8,400	394
2014-05-16	403	403	392	394	54,400	394
2014-05-15	401	402	385	399	70,900	399
2014-05-14	403	404	402	402	1,900	402
2014-05-13	405	406	402	403	11,400	403
2014-05-12	400	403	400	402	13,700	402
2014-05-09	406	407	404	405	8,200	405
2014-05-08	401	410	401	404	26,700	404
2014-05-07	402	403	400	400	12,800	400
2014-05-02	403	404	402	404	6,200	404
2014-05-01	399	408	399	408	7,200	408
2014-04-30	401	402	399	401	7,600	401
2014-04-28	400	401	399	400	8,500	400
2014-04-25	402	403	400	401	7,100	401
2014-04-24	401	403	401	402	1,300	402
2014-04-23	401	402	400	401	6,300	401
2014-04-22	405	405	399	400	11,000	400
2014-04-21	405	405	404	404	2,100	404
2014-04-18	409	409	400	405	7,300	405
2014-04-17	414	414	407	409	6,800	409
2014-04-16	406	414	405	414	13,100	414
2014-04-15	402	407	402	405	8,400	405
2014-04-14	399	402	399	402	8,800	402
2014-04-11	400	406	398	398	12,000	398
2014-04-10	410	411	406	409	5,600	409
2014-04-09	421	421	409	409	16,700	409
2014-04-08	429	429	421	421	8,100	421
2014-04-07	436	439	435	437	6,700	437
2014-04-04	426	440	426	438	26,200	438
2014-04-03	438	438	430	433	20,800	433
2014-04-02	434	439	430	432	24,400	432
2014-04-01	436	438	434	437	17,800	437
2014-03-31	437	438	431	435	22,700	435
2014-03-28	428	436	423	436	27,000	436
2014-03-27	412	427	412	425	27,300	425
2014-03-26	426	430	420	422	55,400	422
2014-03-25	422	431	422	426	24,300	426
2014-03-24	420	425	415	420	23,900	420
2014-03-20	418	422	410	410	9,100	410
2014-03-19	420	420	417	418	9,000	418
2014-03-18	417	420	416	419	5,000	419
2014-03-17	415	421	408	410	22,000	410
2014-03-14	422	436	410	412	58,800	412
2014-03-13	435	438	431	435	14,000	435
2014-03-12	439	441	434	435	19,600	435
2014-03-11	438	440	435	439	15,900	439
2014-03-10	434	439	434	439	21,000	439
2014-03-07	434	441	433	434	209,200	434
2014-03-06	449	449	445	448	8,100	448
2014-03-05	454	454	440	446	10,700	446
2014-03-04	443	453	441	453	9,100	453
2014-03-03	449	449	438	443	5,900	443
2014-02-28	449	449	444	447	9,600	447
2014-02-27	450	453	449	449	4,300	449
2014-02-26	452	458	451	451	7,100	451
2014-02-25	456	456	449	454	11,400	454
2014-02-24	455	455	449	450	12,100	450
2014-02-21	444	452	441	450	13,600	450
2014-02-20	452	452	442	450	7,600	450
2014-02-19	457	457	451	452	3,900	452
2014-02-18	455	459	454	457	14,600	457
2014-02-17	451	458	446	456	20,800	456
2014-02-14	457	457	444	450	26,000	450
2014-02-13	444	458	436	458	53,500	458
2014-02-12	436	444	435	444	11,200	444
2014-02-10	434	438	428	436	18,600	436
2014-02-07	425	430	423	425	13,900	425
2014-02-06	418	425	405	424	43,800	424
2014-02-05	408	420	402	404	31,500	404
2014-02-04	424	425	389	395	63,800	395
2014-02-03	427	434	426	428	20,400	428
2014-01-31	429	433	427	428	8,700	428
2014-01-30	431	437	428	430	20,500	430
2014-01-29	434	440	432	435	35,000	435
2014-01-28	430	434	430	431	12,600	431
2014-01-27	434	436	427	431	27,300	431
2014-01-24	448	455	435	437	30,300	437
2014-01-23	452	455	447	448	19,900	448
2014-01-22	448	457	445	452	17,000	452
2014-01-21	444	457	443	444	22,900	444
2014-01-20	442	442	438	441	24,200	441
2014-01-17	438	442	438	440	27,100	440
2014-01-16	439	439	437	437	16,700	437
2014-01-15	440	440	435	439	23,300	439
2014-01-14	438	439	436	438	14,000	438
2014-01-10	438	439	435	438	10,500	438
2014-01-09	440	440	437	439	9,400	439
2014-01-08	437	439	436	439	12,900	439
2014-01-07	436	438	436	437	7,600	437
2014-01-06	438	443	435	439	28,500	439

分割・併合履歴：なし

8118 (株)キング の時系列データ [2014年度]

8118 (株)キングの時系列データ [2014年度]