8118 (株)キング の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3040040239240118,100401
2016-12-2940040239940222,700402
2016-12-2839840339740229,500402
2016-12-2739239839239617,800396
2016-12-263973973953979,500397
2016-12-2239439839439714,800397
2016-12-2139539539239423,000394
2016-12-2039439539239511,300395
2016-12-1939639639139417,200394
2016-12-1639539639139618,500396
2016-12-1539339639239517,400395
2016-12-1439139439039219,600392
2016-12-1339239439239410,800394
2016-12-1239339438939213,600392
2016-12-0939039238539124,000391
2016-12-0838539438439022,300390
2016-12-0738238438238415,100384
2016-12-0638038237938033,600380
2016-12-0538038237937966,900379
2016-12-0238338337937920,700379
2016-12-0138338538038210,900382
2016-11-3038138238038111,100381
2016-11-2938238338138214,300382
2016-11-283823823803826,400382
2016-11-2538038137837913,500379
2016-11-2437938037537746,900377
2016-11-2237938137837855,000378
2016-11-2137938337938242,500382
2016-11-1838138237837819,500378
2016-11-1738038137837820,700378
2016-11-1638238437838032,000380
2016-11-1538539038138220,800382
2016-11-1438838838338413,900384
2016-11-1138838838338412,900384
2016-11-103793953793877,600387
2016-11-0938538637137112,800371
2016-11-0838539338038512,100385
2016-11-073993993883939,200393
2016-11-043863973863957,100395
2016-11-023994023953996,600399
2016-11-0140840840240612,200406
2016-10-3141741740641110,500411
2016-10-2840442039942023,900420
2016-10-274014064014044,500404
2016-10-2640240439840011,400400
2016-10-254054054024049,300404
2016-10-244084084034045,700404
2016-10-214024044024031,800403
2016-10-204024064024026,300402
2016-10-1940040339940112,900401
2016-10-173953983953975,500397
2016-10-133913923903913,500391
2016-10-123863913863895,500389
2016-10-113893903873904,300390
2016-10-0739239237739116,900391
2016-10-0640540639039417,400394
2016-10-0540641740041022,900410
2016-10-0440041239940915,000409
2016-10-0339540539540112,100401
2016-09-3038940038439520,000395
2016-09-293913973913939,300393
2016-09-283913923863917,500391
2016-09-2738339037739034,400390
2016-09-2638338837938412,100384
2016-09-2337938437538322,800383
2016-09-2137537936837913,800379
2016-09-203683753683728,000372
2016-09-163683713663689,800368
2016-09-153633693633683,400368
2016-09-143653703653665,900366
2016-09-133663673653653,700365
2016-09-123663693643669,000366
2016-09-093633673633667,700366
2016-09-083633663613645,300364
2016-09-073643643623647,000364
2016-09-063633643513608,100360
2016-09-053603623603611,500361
2016-09-023563603563604,300360
2016-09-013553583553581,900358
2016-08-313553573533553,800355
2016-08-303533563533544,200354
2016-08-293543543523533,800353
2016-08-263533533503502,300350
2016-08-253513533513512,300351
2016-08-243533533513513,800351
2016-08-233533553533536,000353
2016-08-223583583533578,600357
2016-08-193513563513546,500354
2016-08-183503533503525,500352
2016-08-173533543513528,400352
2016-08-163573573533538,200353
2016-08-153553563553562,400356
2016-08-123563563533553,700355
2016-08-103553553533542,400354
2016-08-093543553533552,700355
2016-08-083573573533543,100354
2016-08-053533553533541,300354
2016-08-043593593533533,800353
2016-08-033553563543543,200354
2016-08-023553613543573,400357
2016-08-013543573543554,500355
2016-07-293583583553571,900357
2016-07-283553573533552,900355
2016-07-273543593533556,500355
2016-07-263543553533535,600353
2016-07-253533543533537,300353
2016-07-223533553523532,500353
2016-07-213523553523544,900354
2016-07-203553553513544,400354
2016-07-193503553503555,900355
2016-07-1535335434935012,900350
2016-07-143543543533533,500353
2016-07-133543543503515,800351
2016-07-1234735534735311,100353
2016-07-113513543493545,200354
2016-07-083463483433436,900343
2016-07-073473523473474,500347
2016-07-063493503453506,500350
2016-07-053523523493493,400349
2016-07-043483533483524,700352
2016-07-013533533513522,400352
2016-06-303503573493495,500349
2016-06-293453513453505,500350
2016-06-283553553423457,200345
2016-06-2734034834034810,300348
2016-06-2435635634034219,300342
2016-06-233513533493532,700353
2016-06-223523533503512,800351
2016-06-213473533453525,400352
2016-06-203513513493492,300349
2016-06-1735035034834914,700349
2016-06-1635035134935036,300350
2016-06-153493523483497,400349
2016-06-1435535634634717,000347
2016-06-133593603553559,600355
2016-06-1036436435835915,100359
2016-06-093603613593594,200359
2016-06-083573603573596,300359
2016-06-073583593583582,900358
2016-06-063573603573586,700358
2016-06-033553593553585,600358
2016-06-023583583563567,300356
2016-06-013573603573594,800359
2016-05-3136136135735810,200358
2016-05-303603613573614,000361
2016-05-273593603573595,100359
2016-05-263603613583594,500359
2016-05-253583653583585,500358
2016-05-243623623573576,900357
2016-05-233613633603615,100361
2016-05-203623643613626,700362
2016-05-193623643603626,300362
2016-05-183643663613623,700362
2016-05-173643643633645,200364
2016-05-163633653623636,500363
2016-05-1337137136136210,100362
2016-05-123663743653734,100373
2016-05-113703723693709,500370
2016-05-1035637335137117,500371
2016-05-093643663603618,200361
2016-05-0636136235936212,700362
2016-05-023643643613617,500361
2016-04-283733753673688,800368
2016-04-273723733703704,900370
2016-04-2637637637137220,000372
2016-04-253773793763775,000377
2016-04-223743763743764,200376
2016-04-213723743693747,600374
2016-04-203713713683684,700368
2016-04-193733733693715,600371
2016-04-183663703663674,800367
2016-04-153753753723747,500374
2016-04-143693753683759,900375
2016-04-1336336836336710,400367
2016-04-1236636736136210,100362
2016-04-113653673633656,300365
2016-04-083643713643658,300365
2016-04-073703703683683,800368
2016-04-063713723693696,200369
2016-04-053763793713717,600371
2016-04-0437137937137812,600378
2016-04-0138738737137127,700371
2016-03-313863883833836,800383
2016-03-303933933823867,500386
2016-03-2938339338339323,400393
2016-03-2840540539940540,800405
2016-03-2539840139639716,200397
2016-03-2440240239840011,300400
2016-03-234064064004019,500401
2016-03-2240040540040512,200405
2016-03-184004003933997,400399
2016-03-173984003943975,100397
2016-03-163964003953954,600395
2016-03-153964033963977,200397
2016-03-143974003973996,700399
2016-03-1139139739139417,400394
2016-03-1039239639139115,800391
2016-03-093913923903915,300391
2016-03-083893923893916,900391
2016-03-0739439638838823,600388
2016-03-0439140439139410,100394
2016-03-033873913873906,400390
2016-03-023823863803859,800385
2016-03-0137938337838014,900380
2016-02-2939839838038011,500380
2016-02-263914083913947,700394
2016-02-253843913823908,400390
2016-02-243813903783848,500384
2016-02-233833853813847,300384
2016-02-223843863823838,500383
2016-02-193863883843866,100386
2016-02-183893903853869,500386
2016-02-173873893833888,500388
2016-02-163813893813868,400386
2016-02-153813893813819,600381
2016-02-1238138537337325,700373
2016-02-103953963903907,300390
2016-02-094044043953967,700396
2016-02-084094114044104,400410
2016-02-054094114094094,200409
2016-02-044044134044092,900409
2016-02-034104144074125,400412
2016-02-0241341340841221,800412
2016-02-014114144114147,500414
2016-01-294094114054119,000411
2016-01-284124124074116,600411
2016-01-2741341441041324,200413
2016-01-264024023953975,100397
2016-01-253994053994038,400403
2016-01-2237840037839910,200399
2016-01-2139239637837818,800378
2016-01-203983993963965,000396
2016-01-194054053973974,900397
2016-01-1840240739340515,600405
2016-01-154084094054069,000406
2016-01-1440941040240813,300408
2016-01-134084124084093,900409
2016-01-1240841440640612,400406
2016-01-084134144064116,300411
2016-01-0741741841241510,900415
2016-01-064214214174187,400418
2016-01-054164214164198,100419
2016-01-044194224174176,500417

分割・併合履歴 : なし