8118 (株)キングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	495	498	494	495	7,400	495
2022-12-29	482	495	482	495	15,500	495
2022-12-28	489	492	484	490	35,700	490
2022-12-27	494	496	491	494	13,000	494
2022-12-26	484	491	482	488	16,400	488
2022-12-23	489	492	485	485	17,500	485
2022-12-22	495	495	484	489	23,600	489
2022-12-21	481	494	481	492	41,000	492
2022-12-20	489	493	483	487	43,100	487
2022-12-19	485	492	485	488	21,400	488
2022-12-16	493	493	488	488	20,900	488
2022-12-15	490	495	488	495	12,600	495
2022-12-14	484	490	484	490	6,100	490
2022-12-13	487	489	481	482	21,300	482
2022-12-12	479	483	475	483	9,400	483
2022-12-09	477	480	473	479	22,400	479
2022-12-08	473	473	464	471	32,500	471
2022-12-07	470	475	467	473	23,900	473
2022-12-06	472	475	469	470	20,400	470
2022-12-05	473	479	469	477	41,500	477
2022-12-02	474	474	462	467	49,700	467
2022-12-01	483	483	467	474	35,200	474
2022-11-30	484	488	483	485	23,600	485
2022-11-29	495	495	483	484	26,700	484
2022-11-28	498	498	480	495	38,500	495
2022-11-25	481	498	480	498	40,100	498
2022-11-24	476	480	475	479	20,500	479
2022-11-22	481	481	473	475	23,400	475
2022-11-21	481	483	471	480	38,100	480
2022-11-18	492	492	476	479	31,800	479
2022-11-17	487	493	487	488	8,000	488
2022-11-16	485	494	480	492	41,800	492
2022-11-15	472	481	464	478	55,200	478
2022-11-14	491	491	463	468	40,000	468
2022-11-11	494	495	487	494	29,600	494
2022-11-10	485	489	482	486	18,400	486
2022-11-09	481	494	472	488	63,800	488
2022-11-08	471	498	460	487	335,100	487
2022-11-07	425	441	424	435	57,300	435
2022-11-04	433	445	431	441	35,300	441
2022-11-02	437	448	434	435	28,100	435
2022-11-01	444	444	433	433	13,100	433
2022-10-31	439	449	431	444	33,400	444
2022-10-28	454	468	426	431	146,200	431
2022-10-27	467	468	458	458	32,400	458
2022-10-26	445	468	443	468	43,900	468
2022-10-25	448	454	440	449	28,400	449
2022-10-24	445	451	438	440	37,500	440
2022-10-21	430	443	428	442	31,400	442
2022-10-20	435	441	424	432	33,900	432
2022-10-19	422	447	417	442	46,700	442
2022-10-18	426	430	417	419	28,100	419
2022-10-17	410	430	410	425	34,900	425
2022-10-14	402	413	402	410	33,500	410
2022-10-13	407	407	397	397	50,500	397
2022-10-12	409	413	405	409	16,600	409
2022-10-11	420	421	411	411	23,300	411
2022-10-07	417	424	417	420	10,000	420
2022-10-06	420	425	418	424	35,900	424
2022-10-05	416	421	415	415	22,800	415
2022-10-04	416	420	407	416	30,200	416
2022-10-03	415	415	406	411	18,400	411
2022-09-30	427	427	415	415	15,500	415
2022-09-29	419	431	418	427	19,600	427
2022-09-28	408	414	407	414	21,600	414
2022-09-27	405	414	405	409	21,800	409
2022-09-26	411	411	405	405	27,400	405
2022-09-22	411	413	411	411	19,600	411
2022-09-21	411	413	411	411	8,700	411
2022-09-20	417	417	411	414	33,600	414
2022-09-16	412	415	411	411	15,800	411
2022-09-15	417	417	412	414	18,100	414
2022-09-14	417	418	413	413	11,500	413
2022-09-13	422	424	417	418	19,300	418
2022-09-12	425	431	422	422	11,400	422
2022-09-09	422	429	422	423	19,700	423
2022-09-08	425	432	425	426	19,200	426
2022-09-07	435	435	427	427	23,000	427
2022-09-06	435	437	435	435	11,400	435
2022-09-05	438	443	435	435	12,100	435
2022-09-02	438	441	435	435	18,300	435
2022-09-01	449	451	440	440	23,800	440
2022-08-31	451	452	449	449	8,800	449
2022-08-30	452	452	449	452	4,200	452
2022-08-29	451	458	449	449	32,400	449
2022-08-26	456	468	456	462	15,000	462
2022-08-25	452	455	450	453	17,400	453
2022-08-24	454	454	451	451	16,800	451
2022-08-23	456	457	454	454	8,000	454
2022-08-22	460	460	454	457	17,900	457
2022-08-19	466	467	461	461	15,500	461
2022-08-18	464	467	461	463	16,900	463
2022-08-17	470	476	466	466	18,800	466
2022-08-16	477	477	468	470	12,400	470
2022-08-15	481	481	465	468	19,300	468
2022-08-12	469	480	469	476	15,100	476
2022-08-10	469	477	467	467	8,400	467
2022-08-09	471	478	469	469	11,400	469
2022-08-08	485	489	467	467	25,400	467
2022-08-05	485	490	481	484	23,000	484
2022-08-04	489	491	485	485	7,900	485
2022-08-03	494	494	489	489	5,300	489
2022-08-02	495	497	493	493	3,900	493
2022-08-01	503	505	494	497	14,600	497
2022-07-29	501	503	500	503	5,800	503
2022-07-28	502	502	497	498	11,500	498
2022-07-27	503	503	500	500	2,400	500
2022-07-26	499	501	499	500	3,300	500
2022-07-25	503	503	498	499	5,700	499
2022-07-22	504	505	499	502	9,000	502
2022-07-21	505	505	500	504	9,100	504
2022-07-20	506	506	500	503	7,500	503
2022-07-19	507	507	501	501	2,800	501
2022-07-15	513	513	505	507	5,300	507
2022-07-14	513	521	502	508	21,400	508
2022-07-13	502	520	502	508	39,400	508
2022-07-12	505	514	500	501	33,700	501
2022-07-11	510	510	494	510	34,800	510
2022-07-08	510	515	508	509	19,700	509
2022-07-07	509	513	508	511	8,400	511
2022-07-06	510	514	509	512	14,800	512
2022-07-05	513	515	511	514	6,700	514
2022-07-04	513	516	509	516	8,400	516
2022-07-01	516	518	508	512	19,900	512
2022-06-30	525	533	515	521	26,700	521
2022-06-29	516	527	510	527	43,500	527
2022-06-28	521	526	512	526	31,400	526
2022-06-27	530	531	522	530	12,600	530
2022-06-24	542	542	526	531	12,900	531
2022-06-23	538	540	528	532	6,200	532
2022-06-22	555	555	532	533	7,400	533
2022-06-21	559	559	550	550	8,500	550
2022-06-20	565	565	558	558	6,700	558
2022-06-17	548	565	548	564	13,200	564
2022-06-16	566	567	544	551	14,600	551
2022-06-15	544	544	531	536	13,700	536
2022-06-14	534	560	528	538	10,000	538
2022-06-13	530	540	528	536	10,900	536
2022-06-10	548	548	540	540	8,700	540
2022-06-09	563	563	543	547	11,000	547
2022-06-08	579	579	565	566	14,800	566
2022-06-07	570	578	570	576	6,600	576
2022-06-06	563	565	560	565	5,300	565
2022-06-03	559	563	552	563	6,800	563
2022-06-02	548	563	546	559	8,000	559
2022-06-01	540	553	536	553	16,200	553
2022-05-31	540	540	537	540	4,300	540
2022-05-30	535	540	534	540	22,400	540
2022-05-27	535	536	524	535	13,400	535
2022-05-26	538	538	526	534	8,400	534
2022-05-25	535	536	530	536	4,600	536
2022-05-24	516	517	512	529	7,600	529
2022-05-23	516	517	512	512	2,900	512
2022-05-20	508	513	506	513	5,700	513
2022-05-19	506	510	504	510	7,400	510
2022-05-18	514	514	508	514	13,000	514
2022-05-17	520	529	516	519	24,300	519
2022-05-16	527	529	514	529	10,100	529
2022-05-13	510	522	510	521	4,600	521
2022-05-12	505	510	501	510	11,700	510
2022-05-11	507	513	505	506	11,400	506
2022-05-10	511	517	509	509	11,700	509
2022-05-09	525	525	513	515	8,400	515
2022-05-06	510	526	510	525	12,800	525
2022-05-02	530	530	512	521	10,000	521
2022-04-28	536	536	515	532	16,400	532
2022-04-27	508	543	504	543	40,500	543
2022-04-26	548	550	513	522	108,300	522
2022-04-25	508	517	504	508	16,100	508
2022-04-22	506	508	503	506	13,000	506
2022-04-21	510	512	504	512	12,500	512
2022-04-20	513	513	509	509	5,300	509
2022-04-19	517	517	504	513	41,500	513
2022-04-18	537	537	518	518	11,300	518
2022-04-15	539	540	537	537	6,700	537
2022-04-14	526	536	526	536	2,100	536
2022-04-13	518	524	512	524	10,700	524
2022-04-12	519	522	510	516	13,800	516
2022-04-11	515	519	515	519	3,800	519
2022-04-08	517	519	512	519	14,000	519
2022-04-07	517	522	512	514	20,300	514
2022-04-06	521	524	517	518	24,800	518
2022-04-05	533	533	520	525	22,100	525
2022-04-04	536	536	530	533	10,800	533
2022-04-01	536	538	529	537	6,800	537
2022-03-31	529	539	529	536	10,200	536
2022-03-30	535	540	527	538	22,400	538
2022-03-29	536	543	529	543	21,900	543
2022-03-28	536	539	525	537	9,300	537
2022-03-25	538	538	534	536	14,200	536
2022-03-24	535	539	533	538	7,400	538
2022-03-23	529	539	529	538	9,700	538
2022-03-22	533	533	526	529	13,600	529
2022-03-18	549	555	526	532	33,500	532
2022-03-17	542	542	512	537	31,500	537
2022-03-16	540	542	531	541	10,000	541
2022-03-15	540	540	529	539	9,500	539
2022-03-14	529	535	527	535	4,600	535
2022-03-11	523	530	522	528	15,100	528
2022-03-10	524	533	522	533	8,300	533
2022-03-09	528	528	509	521	16,800	521
2022-03-08	523	531	521	531	6,000	531
2022-03-07	524	524	518	523	16,200	523
2022-03-04	520	528	516	523	18,000	523
2022-03-03	505	520	505	520	7,100	520
2022-03-02	511	515	511	511	6,800	511
2022-03-01	518	521	505	517	9,800	517
2022-02-28	524	524	511	518	6,000	518
2022-02-25	518	520	513	517	5,000	517
2022-02-24	515	517	503	511	33,500	511
2022-02-22	523	526	512	515	10,700	515
2022-02-21	530	530	521	529	5,100	529
2022-02-18	529	537	529	533	2,400	533
2022-02-17	541	542	532	536	3,700	536
2022-02-16	536	542	532	540	7,200	540
2022-02-15	535	535	530	533	8,700	533
2022-02-14	532	533	523	533	6,700	533
2022-02-10	535	535	526	529	11,600	529
2022-02-09	530	534	526	534	4,400	534
2022-02-08	524	530	524	530	4,100	530
2022-02-07	524	529	515	517	12,600	517
2022-02-04	527	534	522	524	8,800	524
2022-02-03	535	535	527	527	2,700	527
2022-02-02	531	534	530	534	3,200	534
2022-02-01	524	534	523	534	5,200	534
2022-01-31	523	525	523	525	1,900	525
2022-01-28	523	526	517	526	4,000	526
2022-01-27	514	527	514	522	9,000	522
2022-01-26	529	537	527	534	4,200	534
2022-01-25	525	528	524	525	3,200	525
2022-01-24	522	525	518	525	2,600	525
2022-01-21	514	521	508	521	14,400	521
2022-01-20	516	521	515	518	14,600	518
2022-01-19	526	526	513	520	26,500	520
2022-01-18	530	533	526	526	3,400	526
2022-01-17	527	529	525	529	5,100	529
2022-01-14	522	527	519	527	25,500	527
2022-01-13	530	533	525	525	15,600	525
2022-01-12	534	538	529	538	4,700	538
2022-01-11	522	540	522	529	6,600	529
2022-01-07	537	539	525	528	15,700	528
2022-01-06	542	552	537	537	6,200	537
2022-01-05	545	547	541	547	3,500	547
2022-01-04	544	546	541	545	6,000	545

分割・併合履歴：なし

8118 (株)キング の時系列データ [2022年度]

8118 (株)キングの時系列データ [2022年度]