8118 (株)キングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	544	548	543	543	5,200	543
2021-12-29	547	550	543	550	7,400	550
2021-12-28	541	544	539	544	17,000	544
2021-12-27	544	544	540	541	3,400	541
2021-12-24	551	551	539	543	7,200	543
2021-12-23	553	553	550	550	7,100	550
2021-12-22	560	560	549	551	8,600	551
2021-12-21	551	561	551	555	3,400	555
2021-12-20	558	558	547	549	13,000	549
2021-12-17	572	572	554	555	11,700	555
2021-12-16	575	575	568	572	5,100	572
2021-12-15	575	575	571	572	4,900	572
2021-12-14	561	575	561	575	9,400	575
2021-12-13	558	563	555	563	5,900	563
2021-12-10	563	563	550	551	15,800	551
2021-12-09	566	566	559	561	4,600	561
2021-12-08	563	566	562	566	6,000	566
2021-12-07	555	563	552	563	26,900	563
2021-12-06	559	559	550	550	7,300	550
2021-12-03	553	557	552	553	6,900	553
2021-12-02	548	554	548	549	15,200	549
2021-12-01	550	553	548	549	16,000	549
2021-11-30	551	555	546	550	22,400	550
2021-11-29	548	553	548	551	18,200	551
2021-11-26	551	551	547	548	13,300	548
2021-11-25	557	557	549	553	7,500	553
2021-11-24	542	555	542	551	10,400	551
2021-11-22	544	545	542	542	2,400	542
2021-11-19	544	548	543	547	12,900	547
2021-11-18	544	544	542	542	1,000	542
2021-11-17	541	547	541	544	5,400	544
2021-11-16	549	552	541	546	27,300	546
2021-11-15	547	547	541	547	7,900	547
2021-11-12	543	546	543	546	9,000	546
2021-11-11	539	543	539	540	9,900	540
2021-11-10	538	544	538	543	5,100	543
2021-11-09	540	541	534	538	14,600	538
2021-11-08	539	543	536	540	10,100	540
2021-11-05	546	546	540	540	4,600	540
2021-11-04	544	549	540	546	13,300	546
2021-11-02	540	545	540	541	14,500	541
2021-11-01	543	548	539	540	45,500	540
2021-10-29	520	542	514	540	35,100	540
2021-10-28	540	542	520	520	111,700	520
2021-10-27	543	543	539	542	18,000	542
2021-10-26	541	543	540	543	6,000	543
2021-10-25	542	542	539	541	10,000	541
2021-10-22	540	541	538	539	15,800	539
2021-10-21	540	541	538	539	15,800	539
2021-10-20	540	541	538	539	15,800	539
2021-10-19	538	540	538	539	14,900	539
2021-10-18	541	541	538	538	21,400	538
2021-10-15	544	544	536	541	20,600	541
2021-10-14	540	541	537	541	18,100	541
2021-10-13	541	541	538	540	17,000	540
2021-10-12	534	544	534	542	15,200	542
2021-10-11	533	540	528	534	41,100	534
2021-10-08	522	539	522	536	31,800	536
2021-10-07	513	525	513	522	24,700	522
2021-10-06	513	522	512	512	23,800	512
2021-10-05	516	517	507	512	38,000	512
2021-10-04	515	526	515	521	20,700	521
2021-10-01	506	515	506	515	14,200	515
2021-09-30	504	509	504	505	11,100	505
2021-09-29	508	509	502	507	13,100	507
2021-09-28	512	516	506	516	11,200	516
2021-09-27	515	515	510	512	8,100	512
2021-09-24	514	514	508	514	13,300	514
2021-09-22	512	513	506	508	15,300	508
2021-09-21	510	513	508	512	22,000	512
2021-09-17	513	515	508	512	30,500	512
2021-09-16	531	531	508	510	33,400	510
2021-09-15	540	540	526	529	13,300	529
2021-09-14	539	539	532	535	13,000	535
2021-09-13	543	543	534	542	13,700	542
2021-09-10	533	543	533	542	24,900	542
2021-09-09	539	548	514	528	63,600	528
2021-09-08	544	550	542	545	20,400	545
2021-09-07	528	560	528	542	45,100	542
2021-09-06	526	526	518	526	5,200	526
2021-09-03	517	533	516	529	24,200	529
2021-09-02	511	525	511	523	14,800	523
2021-09-01	510	513	509	511	10,000	511
2021-08-31	510	514	510	511	4,300	511
2021-08-30	511	511	508	510	4,400	510
2021-08-27	513	513	509	511	12,500	511
2021-08-26	510	513	507	513	7,200	513
2021-08-25	516	516	506	512	19,900	512
2021-08-24	518	518	510	510	7,500	510
2021-08-23	509	519	509	518	9,700	518
2021-08-20	508	514	498	508	27,900	508
2021-08-19	509	518	507	510	18,000	510
2021-08-18	485	508	485	508	29,700	508
2021-08-17	484	487	483	485	9,000	485
2021-08-16	489	489	484	484	22,500	484
2021-08-13	482	488	476	486	28,800	486
2021-08-12	486	486	468	478	70,200	478
2021-08-11	457	458	440	442	12,200	442
2021-08-10	431	435	430	435	10,600	435
2021-08-06	436	437	431	433	6,400	433
2021-08-05	445	448	435	435	9,700	435
2021-08-04	452	453	446	446	5,300	446
2021-08-03	462	462	452	452	4,100	452
2021-08-02	456	466	454	461	16,000	461
2021-07-30	458	458	453	453	7,400	453
2021-07-29	458	458	454	457	4,900	457
2021-07-28	458	458	454	457	3,700	457
2021-07-27	450	458	450	456	8,600	456
2021-07-26	460	460	448	448	16,900	448
2021-07-21	456	459	451	455	8,700	455
2021-07-20	459	467	450	455	24,800	455
2021-07-19	460	463	459	461	10,900	461
2021-07-16	479	481	459	459	31,100	459
2021-07-15	492	492	477	478	12,100	478
2021-07-14	486	486	483	484	2,200	484
2021-07-13	487	488	484	487	4,300	487
2021-07-12	489	495	482	483	9,900	483
2021-07-09	481	489	481	481	12,500	481
2021-07-08	501	501	480	484	28,400	484
2021-07-07	505	508	501	501	5,700	501
2021-07-06	507	513	506	506	7,600	506
2021-07-05	510	513	506	506	4,400	506
2021-07-02	507	509	507	509	1,400	509
2021-07-01	510	510	506	507	6,000	507
2021-06-30	520	520	510	510	4,200	510
2021-06-29	525	525	516	522	6,800	522
2021-06-28	528	530	525	527	17,100	527
2021-06-25	524	524	518	524	14,900	524
2021-06-24	518	521	516	517	4,200	517
2021-06-23	518	519	518	519	2,000	519
2021-06-22	517	523	515	518	5,100	518
2021-06-21	523	530	511	511	7,600	511
2021-06-18	550	550	525	525	8,100	525
2021-06-17	561	563	548	554	17,100	554
2021-06-16	532	545	526	545	11,500	545
2021-06-15	530	530	520	523	8,300	523
2021-06-14	541	541	523	528	8,100	528
2021-06-11	538	541	535	541	12,200	541
2021-06-10	526	532	526	528	6,500	528
2021-06-09	528	532	521	527	9,900	527
2021-06-08	518	526	513	526	5,500	526
2021-06-07	513	522	513	516	10,400	516
2021-06-04	515	522	511	516	9,500	516
2021-06-03	506	517	506	515	2,800	515
2021-06-02	506	512	505	506	4,000	506
2021-06-01	512	513	505	508	7,700	508
2021-05-31	518	518	509	509	4,100	509
2021-05-28	510	516	505	516	13,800	516
2021-05-27	513	520	506	506	4,400	506
2021-05-26	531	531	510	515	8,200	515
2021-05-25	544	544	530	532	4,200	532
2021-05-24	526	540	526	534	3,200	534
2021-05-21	545	545	525	526	8,700	526
2021-05-20	518	553	518	546	10,000	546
2021-05-19	510	521	510	516	6,600	516
2021-05-18	506	512	506	512	3,400	512
2021-05-17	500	506	498	503	13,100	503
2021-05-14	512	522	500	508	14,500	508
2021-05-13	515	524	506	506	4,500	506
2021-05-12	518	527	518	518	7,200	518
2021-05-11	530	530	518	518	8,000	518
2021-05-10	534	534	530	532	1,300	532
2021-05-07	522	532	522	530	13,300	530
2021-05-06	522	525	514	514	8,400	514
2021-04-30	534	540	522	522	5,200	522
2021-04-28	538	544	535	535	5,200	535
2021-04-27	545	547	538	538	3,000	538
2021-04-26	535	546	535	539	7,300	539
2021-04-23	556	556	535	535	3,400	535
2021-04-22	548	558	547	547	2,300	547
2021-04-21	553	559	549	549	3,700	549
2021-04-20	556	561	553	553	5,200	553
2021-04-19	558	564	558	562	1,100	562
2021-04-16	564	564	548	556	1,200	556
2021-04-15	565	565	559	564	4,700	564
2021-04-14	552	556	552	555	2,400	555
2021-04-13	557	567	546	555	12,000	555
2021-04-12	575	575	560	560	5,500	560
2021-04-09	556	579	556	573	8,500	573
2021-04-08	578	584	557	557	10,800	557
2021-04-07	577	584	575	584	3,200	584
2021-04-06	580	588	577	577	4,500	577
2021-04-05	578	581	572	581	7,900	581
2021-04-02	569	570	563	568	4,000	568
2021-04-01	583	583	570	570	10,400	570
2021-03-31	599	605	581	584	8,900	584
2021-03-30	612	612	598	601	16,400	601
2021-03-29	598	615	597	615	32,000	615
2021-03-26	601	603	597	603	18,800	603
2021-03-25	600	603	595	602	8,800	602
2021-03-24	596	598	580	598	4,300	598
2021-03-23	598	606	591	600	11,900	600
2021-03-22	598	605	594	600	11,900	600
2021-03-19	599	602	595	602	9,800	602
2021-03-18	600	604	597	604	8,300	604
2021-03-17	597	604	596	601	12,900	601
2021-03-16	596	598	589	598	6,400	598
2021-03-15	598	600	594	600	13,300	600
2021-03-12	593	593	585	593	16,300	593
2021-03-11	592	597	589	593	9,200	593
2021-03-10	588	592	586	591	5,900	591
2021-03-09	587	593	582	593	10,500	593
2021-03-08	582	587	574	587	6,900	587
2021-03-05	579	581	561	581	13,300	581
2021-03-04	580	582	575	579	3,700	579
2021-03-03	583	583	573	578	5,200	578
2021-03-02	581	583	574	583	10,900	583
2021-03-01	569	581	569	581	4,700	581
2021-02-26	570	573	567	569	10,700	569
2021-02-25	570	572	567	570	10,400	570
2021-02-24	575	575	570	571	14,700	571
2021-02-22	574	574	570	570	4,500	570
2021-02-19	578	578	574	576	7,800	576
2021-02-18	584	584	581	581	2,000	581
2021-02-17	581	585	579	584	10,900	584
2021-02-16	585	585	580	583	7,500	583
2021-02-15	581	583	580	583	8,000	583
2021-02-12	585	588	580	581	6,300	581
2021-02-10	586	592	585	585	6,000	585
2021-02-09	595	595	589	594	4,100	594
2021-02-08	587	597	587	595	13,800	595
2021-02-05	586	590	585	589	6,100	589
2021-02-04	586	590	584	590	3,900	590
2021-02-03	588	588	583	584	3,000	584
2021-02-02	578	585	577	585	6,300	585
2021-02-01	592	599	585	588	8,700	588
2021-01-29	586	596	586	592	5,700	592
2021-01-28	597	597	574	587	79,700	587
2021-01-27	588	600	579	600	28,100	600
2021-01-26	575	596	566	578	34,600	578
2021-01-25	569	599	569	599	16,700	599
2021-01-22	598	598	560	560	8,700	560
2021-01-21	600	602	596	601	11,700	601
2021-01-20	588	600	588	600	16,900	600
2021-01-19	579	595	576	586	5,200	586
2021-01-18	599	599	578	578	15,100	578
2021-01-15	603	603	592	600	10,000	600
2021-01-14	604	604	595	600	12,400	600
2021-01-13	599	600	594	600	16,000	600
2021-01-12	548	615	548	599	59,100	599
2021-01-08	543	546	540	546	6,900	546
2021-01-07	535	545	535	545	4,000	545
2021-01-06	538	540	535	535	1,200	535
2021-01-05	540	542	537	537	2,900	537
2021-01-04	552	552	537	540	2,500	540

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8118 (株)キング の時系列データ [2021年度]

8118 (株)キングの時系列データ [2021年度]