ＫＧ情報(2408)の株価時系列情報
ＫＧ情報(2408)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,425 | 1,429 | 1,415 | 1,422 | 13,000 |
| 2004/12/29 | 1,420 | 1,440 | 1,415 | 1,430 | 14,000 |
| 2004/12/28 | 1,398 | 1,400 | 1,390 | 1,390 | 6,000 |
| 2004/12/27 | 1,399 | 1,400 | 1,378 | 1,400 | 30,000 |
| 2004/12/24 | 1,375 | 1,410 | 1,375 | 1,376 | 23,000 |
| 2004/12/22 | 1,403 | 1,403 | 1,375 | 1,375 | 20,000 |
| 2004/12/21 | 1,386 | 1,403 | 1,375 | 1,403 | 16,000 |
| 2004/12/20 | 1,388 | 1,422 | 1,381 | 1,391 | 32,000 |
| 2004/12/17 | 1,420 | 1,420 | 1,382 | 1,388 | 20,000 |
| 2004/12/16 | 1,485 | 1,485 | 1,410 | 1,422 | 27,000 |
| 2004/12/15 | 1,505 | 1,505 | 1,450 | 1,495 | 51,000 |
| 2004/12/14 | 1,486 | 1,486 | 1,401 | 1,450 | 27,000 |
| 2004/12/13 | 1,536 | 1,545 | 1,500 | 1,516 | 43,000 |
| 2004/12/10 | 1,460 | 1,550 | 1,440 | 1,520 | 94,000 |
| 2004/12/09 | 1,460 | 1,460 | 1,410 | 1,420 | 26,000 |
| 2004/12/08 | 1,430 | 1,480 | 1,430 | 1,460 | 96,000 |
| 2004/12/07 | 1,310 | 1,420 | 1,300 | 1,420 | 88,000 |
| 2004/12/06 | 1,290 | 1,350 | 1,270 | 1,290 | 76,000 |
| 2004/12/03 | 1,290 | 1,290 | 1,250 | 1,250 | 22,000 |
| 2004/12/02 | 1,290 | 1,300 | 1,220 | 1,290 | 70,000 |
| 2004/12/01 | 1,220 | 1,280 | 1,220 | 1,280 | 46,000 |
| 2004/11/30 | 1,220 | 1,220 | 1,190 | 1,210 | 28,000 |
| 2004/11/29 | 1,230 | 1,260 | 1,180 | 1,180 | 19,000 |
| 2004/11/26 | 1,240 | 1,240 | 1,230 | 1,240 | 30,000 |
| 2004/11/25 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 |
| 2004/11/24 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 2004/11/22 | 1,200 | 1,200 | 1,170 | 1,180 | 17,000 |
| 2004/11/19 | 1,190 | 1,230 | 1,180 | 1,220 | 18,000 |
| 2004/11/18 | 1,270 | 1,300 | 1,230 | 1,230 | 33,000 |
| 2004/11/17 | 1,240 | 1,280 | 1,190 | 1,250 | 49,000 |
| 2004/11/16 | 1,250 | 1,300 | 1,210 | 1,280 | 121,000 |
| 2004/11/15 | 1,130 | 1,250 | 1,130 | 1,250 | 84,000 |
| 2004/11/12 | 1,090 | 1,110 | 1,080 | 1,090 | 18,000 |
| 2004/11/11 | 1,130 | 1,130 | 1,070 | 1,080 | 24,000 |
| 2004/11/10 | 1,070 | 1,130 | 1,070 | 1,120 | 25,000 |
| 2004/11/09 | 1,100 | 1,100 | 1,060 | 1,070 | 28,000 |
| 2004/11/08 | 1,140 | 1,140 | 1,100 | 1,100 | 17,000 |
| 2004/11/05 | 1,130 | 1,170 | 1,130 | 1,140 | 19,000 |
| 2004/11/04 | 1,170 | 1,170 | 1,140 | 1,160 | 19,000 |
| 2004/11/02 | 1,100 | 1,140 | 1,070 | 1,110 | 29,000 |
| 2004/11/01 | 1,200 | 1,200 | 1,140 | 1,140 | 15,000 |
| 2004/10/29 | 1,240 | 1,240 | 1,190 | 1,200 | 18,000 |
| 2004/10/28 | 1,240 | 1,280 | 1,220 | 1,230 | 43,000 |
| 2004/10/27 | 1,180 | 1,230 | 1,170 | 1,170 | 15,000 |
| 2004/10/26 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2004/10/25 | 1,160 | 1,210 | 1,160 | 1,210 | 4,000 |
| 2004/10/22 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 2004/10/21 | 1,220 | 1,230 | 1,200 | 1,230 | 9,000 |
| 2004/10/20 | 1,210 | 1,230 | 1,180 | 1,230 | 21,000 |
| 2004/10/19 | 1,280 | 1,300 | 1,230 | 1,230 | 38,000 |
| 2004/10/18 | 1,240 | 1,330 | 1,200 | 1,300 | 44,000 |
| 2004/10/15 | 1,130 | 1,200 | 1,130 | 1,200 | 9,000 |
| 2004/10/14 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 |
| 2004/10/13 | 1,210 | 1,250 | 1,170 | 1,200 | 33,000 |
| 2004/10/12 | 1,270 | 1,270 | 1,220 | 1,220 | 20,000 |
| 2004/10/08 | 1,300 | 1,300 | 1,240 | 1,270 | 45,000 |
| 2004/10/07 | 1,270 | 1,370 | 1,260 | 1,330 | 62,000 |
| 2004/10/06 | 1,300 | 1,390 | 1,220 | 1,220 | 125,000 |
| 2004/10/05 | 1,220 | 1,290 | 1,200 | 1,270 | 43,000 |
| 2004/10/04 | 1,110 | 1,180 | 1,110 | 1,180 | 22,000 |
| 2004/10/01 | 1,130 | 1,150 | 1,090 | 1,100 | 21,000 |
| 2004/09/30 | 1,040 | 1,160 | 1,030 | 1,140 | 57,000 |
| 2004/09/29 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 |
| 2004/09/28 | 1,140 | 1,140 | 1,070 | 1,080 | 26,000 |
| 2004/09/27 | 1,230 | 1,230 | 1,140 | 1,140 | 15,000 |
| 2004/09/24 | 1,200 | 1,220 | 1,190 | 1,190 | 18,000 |
| 2004/09/22 | 1,240 | 1,240 | 1,170 | 1,220 | 35,000 |
| 2004/09/21 | 1,380 | 1,380 | 1,260 | 1,270 | 31,000 |
| 2004/09/17 | 1,310 | 1,490 | 1,300 | 1,380 | 250,000 |
| 2004/09/16 | 1,290 | 1,320 | 1,260 | 1,290 | 61,000 |
| 2004/09/15 | 1,380 | 1,400 | 1,300 | 1,310 | 44,000 |
| 2004/09/14 | 1,450 | 1,450 | 1,360 | 1,380 | 46,000 |
| 2004/09/13 | 1,500 | 1,500 | 1,450 | 1,460 | 30,000 |
| 2004/09/10 | 1,470 | 1,510 | 1,470 | 1,500 | 19,000 |
| 2004/09/09 | 1,540 | 1,550 | 1,480 | 1,480 | 49,000 |
| 2004/09/08 | 1,510 | 1,610 | 1,510 | 1,530 | 129,000 |
| 2004/09/07 | 1,500 | 1,530 | 1,450 | 1,500 | 70,000 |
| 2004/09/06 | 1,580 | 1,630 | 1,490 | 1,500 | 132,000 |
| 2004/09/03 | 1,680 | 1,700 | 1,520 | 1,550 | 234,000 |
| 2004/09/02 | 1,730 | 1,730 | 1,650 | 1,660 | 61,000 |
| 2004/09/01 | 1,650 | 1,770 | 1,590 | 1,730 | 207,000 |
| 2004/08/31 | 1,720 | 1,760 | 1,670 | 1,680 | 129,000 |
| 2004/08/30 | 1,860 | 1,900 | 1,700 | 1,790 | 467,000 |
| 2004/08/27 | 1,960 | 2,150 | 1,780 | 1,890 | 2,308,001 |
| 2004/08/26 | 2,000 | 2,000 | 2,000 | 2,000 | 768,000 |