8118 (株)キング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 419 | 421 | 418 | 419 | 15,900 | 419 |
| 2015-12-29 | 412 | 418 | 411 | 418 | 9,200 | 418 |
| 2015-12-28 | 414 | 418 | 411 | 412 | 6,700 | 412 |
| 2015-12-25 | 412 | 412 | 402 | 409 | 21,800 | 409 |
| 2015-12-24 | 417 | 417 | 410 | 411 | 20,900 | 411 |
| 2015-12-22 | 415 | 418 | 415 | 416 | 12,100 | 416 |
| 2015-12-21 | 419 | 419 | 415 | 416 | 9,400 | 416 |
| 2015-12-18 | 417 | 419 | 416 | 419 | 6,100 | 419 |
| 2015-12-17 | 419 | 420 | 417 | 418 | 12,800 | 418 |
| 2015-12-16 | 417 | 418 | 415 | 417 | 9,300 | 417 |
| 2015-12-15 | 416 | 419 | 415 | 415 | 12,500 | 415 |
| 2015-12-14 | 418 | 420 | 415 | 416 | 20,600 | 416 |
| 2015-12-11 | 418 | 421 | 418 | 420 | 17,600 | 420 |
| 2015-12-10 | 422 | 423 | 420 | 421 | 9,600 | 421 |
| 2015-12-09 | 423 | 425 | 422 | 422 | 5,400 | 422 |
| 2015-12-08 | 423 | 425 | 423 | 425 | 7,500 | 425 |
| 2015-12-07 | 427 | 428 | 424 | 424 | 13,700 | 424 |
| 2015-12-04 | 424 | 424 | 422 | 423 | 8,500 | 423 |
| 2015-12-03 | 423 | 425 | 423 | 425 | 4,400 | 425 |
| 2015-12-02 | 425 | 425 | 423 | 423 | 7,800 | 423 |
| 2015-12-01 | 424 | 425 | 423 | 424 | 8,000 | 424 |
| 2015-11-30 | 425 | 425 | 423 | 425 | 14,800 | 425 |
| 2015-11-27 | 426 | 426 | 424 | 424 | 5,900 | 424 |
| 2015-11-26 | 423 | 425 | 423 | 425 | 9,100 | 425 |
| 2015-11-25 | 430 | 430 | 423 | 423 | 6,900 | 423 |
| 2015-11-24 | 424 | 427 | 424 | 427 | 13,100 | 427 |
| 2015-11-20 | 427 | 427 | 423 | 427 | 8,200 | 427 |
| 2015-11-19 | 424 | 427 | 424 | 425 | 5,600 | 425 |
| 2015-11-18 | 425 | 431 | 421 | 423 | 12,700 | 423 |
| 2015-11-17 | 425 | 426 | 420 | 425 | 27,200 | 425 |
| 2015-11-16 | 424 | 424 | 417 | 418 | 19,700 | 418 |
| 2015-11-13 | 426 | 427 | 422 | 424 | 9,200 | 424 |
| 2015-11-12 | 423 | 426 | 421 | 426 | 13,100 | 426 |
| 2015-11-11 | 420 | 425 | 419 | 423 | 20,900 | 423 |
| 2015-11-10 | 420 | 420 | 416 | 420 | 12,900 | 420 |
| 2015-11-09 | 420 | 421 | 408 | 420 | 75,000 | 420 |
| 2015-11-06 | 426 | 432 | 426 | 428 | 10,600 | 428 |
| 2015-11-05 | 426 | 429 | 425 | 426 | 10,100 | 426 |
| 2015-11-04 | 430 | 430 | 425 | 427 | 7,100 | 427 |
| 2015-11-02 | 426 | 430 | 424 | 427 | 5,800 | 427 |
| 2015-10-30 | 432 | 432 | 425 | 428 | 16,100 | 428 |
| 2015-10-29 | 437 | 439 | 431 | 432 | 12,400 | 432 |
| 2015-10-28 | 431 | 435 | 431 | 435 | 7,300 | 435 |
| 2015-10-27 | 438 | 439 | 436 | 436 | 5,100 | 436 |
| 2015-10-26 | 435 | 438 | 435 | 437 | 7,600 | 437 |
| 2015-10-23 | 434 | 434 | 429 | 431 | 6,100 | 431 |
| 2015-10-22 | 432 | 433 | 427 | 429 | 6,400 | 429 |
| 2015-10-21 | 429 | 434 | 429 | 432 | 4,900 | 432 |
| 2015-10-20 | 430 | 430 | 429 | 429 | 1,500 | 429 |
| 2015-10-19 | 431 | 432 | 429 | 430 | 7,300 | 430 |
| 2015-10-16 | 430 | 431 | 430 | 431 | 6,700 | 431 |
| 2015-10-15 | 425 | 430 | 425 | 429 | 4,800 | 429 |
| 2015-10-14 | 427 | 428 | 423 | 425 | 5,000 | 425 |
| 2015-10-13 | 427 | 428 | 420 | 428 | 10,900 | 428 |
| 2015-10-09 | 425 | 431 | 424 | 431 | 7,300 | 431 |
| 2015-10-08 | 426 | 427 | 423 | 427 | 4,100 | 427 |
| 2015-10-07 | 428 | 429 | 426 | 429 | 3,200 | 429 |
| 2015-10-06 | 425 | 429 | 425 | 427 | 8,500 | 427 |
| 2015-10-05 | 425 | 427 | 421 | 425 | 5,400 | 425 |
| 2015-10-02 | 426 | 428 | 424 | 425 | 7,300 | 425 |
| 2015-10-01 | 418 | 425 | 412 | 423 | 13,700 | 423 |
| 2015-09-30 | 416 | 424 | 416 | 417 | 9,600 | 417 |
| 2015-09-29 | 418 | 421 | 410 | 410 | 23,800 | 410 |
| 2015-09-28 | 421 | 428 | 419 | 421 | 9,900 | 421 |
| 2015-09-25 | 421 | 428 | 421 | 427 | 21,600 | 427 |
| 2015-09-24 | 426 | 429 | 423 | 423 | 11,000 | 423 |
| 2015-09-18 | 429 | 430 | 427 | 429 | 7,200 | 429 |
| 2015-09-17 | 430 | 430 | 426 | 429 | 7,000 | 429 |
| 2015-09-16 | 429 | 430 | 427 | 427 | 2,400 | 427 |
| 2015-09-15 | 425 | 430 | 425 | 427 | 6,100 | 427 |
| 2015-09-14 | 430 | 430 | 426 | 426 | 5,500 | 426 |
| 2015-09-11 | 429 | 429 | 426 | 427 | 19,800 | 427 |
| 2015-09-10 | 428 | 429 | 426 | 426 | 17,200 | 426 |
| 2015-09-09 | 424 | 427 | 420 | 427 | 7,600 | 427 |
| 2015-09-08 | 420 | 422 | 414 | 414 | 7,600 | 414 |
| 2015-09-07 | 411 | 420 | 411 | 419 | 9,300 | 419 |
| 2015-09-04 | 427 | 427 | 413 | 414 | 13,900 | 414 |
| 2015-09-03 | 420 | 426 | 420 | 423 | 7,700 | 423 |
| 2015-09-02 | 415 | 424 | 412 | 420 | 14,500 | 420 |
| 2015-09-01 | 425 | 425 | 418 | 418 | 33,500 | 418 |
| 2015-08-31 | 429 | 432 | 424 | 425 | 14,200 | 425 |
| 2015-08-28 | 429 | 432 | 426 | 429 | 8,700 | 429 |
| 2015-08-27 | 425 | 430 | 421 | 421 | 10,700 | 421 |
| 2015-08-26 | 417 | 422 | 407 | 421 | 19,200 | 421 |
| 2015-08-25 | 405 | 424 | 400 | 405 | 57,000 | 405 |
| 2015-08-24 | 434 | 436 | 423 | 423 | 46,600 | 423 |
| 2015-08-21 | 437 | 439 | 435 | 435 | 19,900 | 435 |
| 2015-08-20 | 441 | 442 | 439 | 439 | 8,000 | 439 |
| 2015-08-19 | 444 | 446 | 441 | 442 | 14,800 | 442 |
| 2015-08-18 | 446 | 448 | 443 | 444 | 8,500 | 444 |
| 2015-08-17 | 445 | 445 | 441 | 442 | 22,600 | 442 |
| 2015-08-14 | 442 | 458 | 442 | 445 | 25,500 | 445 |
| 2015-08-13 | 439 | 443 | 438 | 442 | 38,200 | 442 |
| 2015-08-12 | 444 | 445 | 440 | 441 | 18,100 | 441 |
| 2015-08-11 | 445 | 446 | 440 | 444 | 20,400 | 444 |
| 2015-08-10 | 442 | 445 | 440 | 445 | 8,900 | 445 |
| 2015-08-07 | 439 | 443 | 439 | 441 | 6,700 | 441 |
| 2015-08-06 | 443 | 443 | 439 | 442 | 10,100 | 442 |
| 2015-08-05 | 436 | 443 | 436 | 441 | 16,400 | 441 |
| 2015-08-04 | 441 | 443 | 437 | 438 | 17,700 | 438 |
| 2015-08-03 | 441 | 448 | 441 | 445 | 18,400 | 445 |
| 2015-07-31 | 440 | 443 | 438 | 439 | 10,400 | 439 |
| 2015-07-30 | 438 | 445 | 438 | 441 | 17,500 | 441 |
| 2015-07-29 | 437 | 438 | 435 | 435 | 6,700 | 435 |
| 2015-07-28 | 433 | 437 | 432 | 434 | 10,000 | 434 |
| 2015-07-27 | 434 | 437 | 434 | 434 | 17,100 | 434 |
| 2015-07-24 | 439 | 440 | 437 | 437 | 6,700 | 437 |
| 2015-07-23 | 440 | 441 | 437 | 439 | 6,700 | 439 |
| 2015-07-22 | 442 | 445 | 437 | 439 | 14,600 | 439 |
| 2015-07-21 | 443 | 443 | 441 | 441 | 7,000 | 441 |
| 2015-07-17 | 441 | 443 | 441 | 442 | 4,400 | 442 |
| 2015-07-16 | 439 | 441 | 438 | 441 | 10,800 | 441 |
| 2015-07-15 | 440 | 440 | 436 | 437 | 13,600 | 437 |
| 2015-07-14 | 438 | 440 | 437 | 440 | 34,600 | 440 |
| 2015-07-13 | 430 | 440 | 430 | 435 | 9,300 | 435 |
| 2015-07-10 | 431 | 433 | 428 | 428 | 11,100 | 428 |
| 2015-07-09 | 430 | 433 | 424 | 432 | 22,000 | 432 |
| 2015-07-08 | 438 | 439 | 432 | 432 | 12,500 | 432 |
| 2015-07-07 | 435 | 439 | 434 | 434 | 5,500 | 434 |
| 2015-07-06 | 435 | 438 | 435 | 435 | 10,000 | 435 |
| 2015-07-03 | 440 | 440 | 435 | 435 | 8,100 | 435 |
| 2015-07-02 | 439 | 441 | 435 | 440 | 9,100 | 440 |
| 2015-07-01 | 437 | 440 | 429 | 437 | 32,400 | 437 |
| 2015-06-30 | 438 | 440 | 431 | 437 | 21,800 | 437 |
| 2015-06-29 | 435 | 439 | 432 | 435 | 19,200 | 435 |
| 2015-06-26 | 444 | 444 | 440 | 442 | 8,700 | 442 |
| 2015-06-25 | 445 | 448 | 444 | 444 | 25,100 | 444 |
| 2015-06-24 | 443 | 446 | 442 | 445 | 22,100 | 445 |
| 2015-06-23 | 449 | 449 | 439 | 447 | 28,000 | 447 |
| 2015-06-22 | 447 | 453 | 442 | 449 | 50,100 | 449 |
| 2015-06-19 | 440 | 442 | 440 | 442 | 17,500 | 442 |
| 2015-06-18 | 440 | 442 | 440 | 440 | 16,000 | 440 |
| 2015-06-17 | 438 | 441 | 438 | 440 | 21,000 | 440 |
| 2015-06-16 | 439 | 440 | 438 | 438 | 35,500 | 438 |
| 2015-06-15 | 434 | 439 | 434 | 438 | 14,700 | 438 |
| 2015-06-12 | 433 | 435 | 432 | 432 | 22,900 | 432 |
| 2015-06-11 | 433 | 434 | 432 | 433 | 9,400 | 433 |
| 2015-06-10 | 433 | 436 | 431 | 432 | 18,400 | 432 |
| 2015-06-09 | 436 | 436 | 434 | 434 | 21,400 | 434 |
| 2015-06-08 | 437 | 438 | 437 | 437 | 10,500 | 437 |
| 2015-06-05 | 437 | 439 | 437 | 437 | 11,100 | 437 |
| 2015-06-04 | 434 | 439 | 434 | 437 | 10,200 | 437 |
| 2015-06-03 | 435 | 437 | 433 | 437 | 8,800 | 437 |
| 2015-06-02 | 437 | 438 | 435 | 435 | 6,900 | 435 |
| 2015-06-01 | 433 | 437 | 433 | 437 | 12,700 | 437 |
| 2015-05-29 | 435 | 437 | 434 | 435 | 9,500 | 435 |
| 2015-05-28 | 434 | 436 | 434 | 435 | 9,800 | 435 |
| 2015-05-27 | 436 | 436 | 435 | 436 | 7,300 | 436 |
| 2015-05-26 | 436 | 438 | 436 | 436 | 7,400 | 436 |
| 2015-05-25 | 439 | 439 | 436 | 437 | 7,900 | 437 |
| 2015-05-22 | 437 | 438 | 435 | 437 | 5,600 | 437 |
| 2015-05-21 | 438 | 439 | 437 | 437 | 7,000 | 437 |
| 2015-05-20 | 438 | 438 | 433 | 438 | 11,000 | 438 |
| 2015-05-19 | 436 | 438 | 435 | 437 | 14,700 | 437 |
| 2015-05-18 | 434 | 436 | 432 | 435 | 23,700 | 435 |
| 2015-05-15 | 430 | 434 | 430 | 434 | 7,700 | 434 |
| 2015-05-14 | 432 | 433 | 430 | 430 | 9,500 | 430 |
| 2015-05-13 | 432 | 433 | 429 | 431 | 11,900 | 431 |
| 2015-05-12 | 430 | 432 | 430 | 431 | 6,000 | 431 |
| 2015-05-11 | 430 | 430 | 427 | 429 | 16,700 | 429 |
| 2015-05-08 | 424 | 428 | 424 | 427 | 5,200 | 427 |
| 2015-05-07 | 426 | 428 | 423 | 423 | 7,300 | 423 |
| 2015-05-01 | 430 | 430 | 424 | 426 | 16,800 | 426 |
| 2015-04-30 | 430 | 430 | 426 | 428 | 12,200 | 428 |
| 2015-04-28 | 428 | 433 | 428 | 429 | 13,600 | 429 |
| 2015-04-27 | 430 | 430 | 427 | 427 | 6,900 | 427 |
| 2015-04-24 | 429 | 429 | 426 | 427 | 10,400 | 427 |
| 2015-04-23 | 427 | 429 | 427 | 428 | 7,900 | 428 |
| 2015-04-22 | 427 | 429 | 425 | 428 | 13,000 | 428 |
| 2015-04-21 | 432 | 432 | 428 | 429 | 6,400 | 429 |
| 2015-04-20 | 430 | 431 | 429 | 429 | 7,200 | 429 |
| 2015-04-17 | 431 | 433 | 431 | 431 | 4,900 | 431 |
| 2015-04-16 | 433 | 433 | 431 | 432 | 4,300 | 432 |
| 2015-04-15 | 432 | 433 | 431 | 433 | 11,500 | 433 |
| 2015-04-14 | 432 | 433 | 430 | 432 | 8,500 | 432 |
| 2015-04-13 | 434 | 434 | 429 | 432 | 12,700 | 432 |
| 2015-04-10 | 430 | 432 | 430 | 430 | 10,600 | 430 |
| 2015-04-09 | 433 | 433 | 430 | 430 | 6,500 | 430 |
| 2015-04-08 | 432 | 433 | 431 | 433 | 9,700 | 433 |
| 2015-04-07 | 433 | 433 | 429 | 432 | 19,300 | 432 |
| 2015-04-06 | 432 | 433 | 430 | 431 | 10,300 | 431 |
| 2015-04-03 | 429 | 432 | 427 | 430 | 19,000 | 430 |
| 2015-04-02 | 430 | 431 | 427 | 428 | 14,300 | 428 |
| 2015-04-01 | 430 | 432 | 427 | 428 | 15,300 | 428 |
| 2015-03-31 | 434 | 434 | 427 | 428 | 8,900 | 428 |
| 2015-03-30 | 431 | 431 | 423 | 429 | 11,100 | 429 |
| 2015-03-27 | 426 | 433 | 425 | 430 | 45,100 | 430 |
| 2015-03-26 | 447 | 448 | 444 | 446 | 56,900 | 446 |
| 2015-03-25 | 450 | 450 | 445 | 450 | 33,300 | 450 |
| 2015-03-24 | 448 | 450 | 446 | 448 | 22,100 | 448 |
| 2015-03-23 | 447 | 449 | 445 | 448 | 24,600 | 448 |
| 2015-03-20 | 445 | 446 | 444 | 445 | 17,200 | 445 |
| 2015-03-19 | 447 | 447 | 444 | 444 | 22,200 | 444 |
| 2015-03-18 | 445 | 447 | 444 | 446 | 14,600 | 446 |
| 2015-03-17 | 443 | 448 | 443 | 444 | 30,300 | 444 |
| 2015-03-16 | 440 | 444 | 439 | 442 | 23,200 | 442 |
| 2015-03-13 | 438 | 439 | 436 | 437 | 34,000 | 437 |
| 2015-03-12 | 437 | 438 | 435 | 437 | 16,900 | 437 |
| 2015-03-11 | 433 | 435 | 433 | 433 | 22,300 | 433 |
| 2015-03-10 | 434 | 434 | 432 | 433 | 11,800 | 433 |
| 2015-03-09 | 433 | 434 | 431 | 432 | 17,200 | 432 |
| 2015-03-06 | 432 | 435 | 430 | 432 | 32,700 | 432 |
| 2015-03-05 | 431 | 433 | 431 | 432 | 8,500 | 432 |
| 2015-03-04 | 433 | 433 | 431 | 432 | 9,700 | 432 |
| 2015-03-03 | 431 | 435 | 430 | 433 | 33,400 | 433 |
| 2015-03-02 | 433 | 434 | 428 | 429 | 76,700 | 429 |
| 2015-02-27 | 435 | 437 | 429 | 431 | 48,200 | 431 |
| 2015-02-26 | 434 | 435 | 434 | 435 | 9,900 | 435 |
| 2015-02-25 | 435 | 435 | 432 | 433 | 7,000 | 433 |
| 2015-02-24 | 433 | 435 | 432 | 433 | 13,300 | 433 |
| 2015-02-23 | 435 | 435 | 431 | 434 | 28,900 | 434 |
| 2015-02-20 | 432 | 435 | 431 | 433 | 43,100 | 433 |
| 2015-02-19 | 431 | 434 | 428 | 431 | 54,500 | 431 |
| 2015-02-18 | 434 | 439 | 434 | 435 | 21,700 | 435 |
| 2015-02-17 | 433 | 435 | 433 | 433 | 12,500 | 433 |
| 2015-02-16 | 434 | 434 | 432 | 433 | 18,700 | 433 |
| 2015-02-13 | 432 | 433 | 432 | 432 | 8,700 | 432 |
| 2015-02-12 | 435 | 435 | 432 | 432 | 15,300 | 432 |
| 2015-02-10 | 430 | 433 | 430 | 430 | 6,300 | 430 |
| 2015-02-09 | 430 | 433 | 428 | 430 | 9,700 | 430 |
| 2015-02-06 | 431 | 432 | 429 | 430 | 7,800 | 430 |
| 2015-02-05 | 425 | 431 | 425 | 429 | 7,000 | 429 |
| 2015-02-04 | 425 | 433 | 425 | 429 | 11,300 | 429 |
| 2015-02-03 | 430 | 430 | 420 | 424 | 30,900 | 424 |
| 2015-02-02 | 433 | 433 | 430 | 430 | 4,200 | 430 |
| 2015-01-30 | 435 | 435 | 430 | 435 | 5,800 | 435 |
| 2015-01-29 | 434 | 434 | 431 | 433 | 3,100 | 433 |
| 2015-01-28 | 434 | 435 | 432 | 434 | 6,500 | 434 |
| 2015-01-27 | 431 | 434 | 430 | 432 | 6,600 | 432 |
| 2015-01-26 | 423 | 431 | 423 | 429 | 11,400 | 429 |
| 2015-01-23 | 432 | 432 | 428 | 430 | 6,400 | 430 |
| 2015-01-22 | 430 | 432 | 428 | 431 | 9,800 | 431 |
| 2015-01-21 | 432 | 433 | 429 | 429 | 4,800 | 429 |
| 2015-01-20 | 427 | 430 | 427 | 430 | 5,200 | 430 |
| 2015-01-19 | 430 | 430 | 425 | 426 | 4,500 | 426 |
| 2015-01-16 | 430 | 430 | 423 | 423 | 10,700 | 423 |
| 2015-01-15 | 423 | 434 | 423 | 430 | 9,100 | 430 |
| 2015-01-14 | 433 | 433 | 422 | 423 | 8,700 | 423 |
| 2015-01-13 | 428 | 434 | 425 | 429 | 8,000 | 429 |
| 2015-01-09 | 430 | 431 | 429 | 429 | 9,000 | 429 |
| 2015-01-08 | 431 | 434 | 430 | 432 | 6,600 | 432 |
| 2015-01-07 | 431 | 434 | 430 | 430 | 12,100 | 430 |
| 2015-01-06 | 436 | 438 | 432 | 432 | 17,100 | 432 |
| 2015-01-05 | 436 | 439 | 436 | 437 | 6,400 | 437 |
分割・併合履歴 ： なし
