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 |
|---|---|---|---|---|---|
| 2005/12/30 | 699 | 710 | 699 | 702 | 39,000 |
| 2005/12/29 | 650 | 710 | 650 | 690 | 97,000 |
| 2005/12/28 | 647 | 654 | 647 | 654 | 20,000 |
| 2005/12/27 | 645 | 647 | 642 | 647 | 19,000 |
| 2005/12/26 | 646 | 651 | 645 | 647 | 30,000 |
| 2005/12/22 | 646 | 648 | 640 | 648 | 14,000 |
| 2005/12/21 | 642 | 647 | 638 | 645 | 28,000 |
| 2005/12/20 | 640 | 644 | 639 | 640 | 17,000 |
| 2005/12/19 | 646 | 647 | 636 | 636 | 63,000 |
| 2005/12/16 | 651 | 651 | 641 | 645 | 135,000 |
| 2005/12/15 | 659 | 659 | 651 | 651 | 5,000 |
| 2005/12/14 | 655 | 660 | 654 | 655 | 14,000 |
| 2005/12/13 | 649 | 650 | 643 | 650 | 10,000 |
| 2005/12/12 | 659 | 660 | 649 | 649 | 37,000 |
| 2005/12/09 | 658 | 659 | 655 | 657 | 16,000 |
| 2005/12/08 | 663 | 672 | 653 | 662 | 32,000 |
| 2005/12/07 | 655 | 665 | 655 | 663 | 33,000 |
| 2005/12/06 | 652 | 656 | 648 | 655 | 37,000 |
| 2005/12/05 | 650 | 652 | 648 | 650 | 28,000 |
| 2005/12/02 | 633 | 646 | 629 | 645 | 66,000 |
| 2005/12/01 | 630 | 632 | 628 | 632 | 28,000 |
| 2005/11/30 | 636 | 636 | 630 | 630 | 28,000 |
| 2005/11/29 | 640 | 640 | 635 | 636 | 23,000 |
| 2005/11/28 | 636 | 645 | 636 | 642 | 11,000 |
| 2005/11/25 | 646 | 646 | 642 | 645 | 5,000 |
| 2005/11/24 | 647 | 647 | 641 | 642 | 9,000 |
| 2005/11/22 | 650 | 650 | 646 | 646 | 5,000 |
| 2005/11/21 | 647 | 652 | 647 | 652 | 9,000 |
| 2005/11/18 | 649 | 649 | 647 | 647 | 2,000 |
| 2005/11/17 | 646 | 648 | 643 | 648 | 12,000 |
| 2005/11/16 | 648 | 648 | 645 | 646 | 12,000 |
| 2005/11/15 | 655 | 656 | 648 | 648 | 7,000 |
| 2005/11/14 | 650 | 655 | 648 | 655 | 13,000 |
| 2005/11/11 | 648 | 650 | 647 | 647 | 3,000 |
| 2005/11/10 | 640 | 658 | 640 | 653 | 20,000 |
| 2005/11/09 | 641 | 650 | 641 | 650 | 14,000 |
| 2005/11/08 | 648 | 649 | 639 | 649 | 10,000 |
| 2005/11/07 | 646 | 650 | 646 | 650 | 27,000 |
| 2005/11/04 | 642 | 643 | 631 | 643 | 45,000 |
| 2005/11/02 | 652 | 652 | 641 | 642 | 17,000 |
| 2005/11/01 | 668 | 668 | 647 | 652 | 29,000 |
| 2005/10/31 | 670 | 670 | 665 | 665 | 9,000 |
| 2005/10/28 | 670 | 670 | 667 | 670 | 30,000 |
| 2005/10/27 | 681 | 684 | 674 | 682 | 16,000 |
| 2005/10/26 | 671 | 673 | 671 | 672 | 12,000 |
| 2005/10/25 | 669 | 679 | 669 | 670 | 21,000 |
| 2005/10/24 | 661 | 662 | 661 | 662 | 25,000 |
| 2005/10/21 | 661 | 663 | 660 | 663 | 5,000 |
| 2005/10/20 | 659 | 660 | 659 | 659 | 8,000 |
| 2005/10/19 | 657 | 658 | 651 | 658 | 8,000 |
| 2005/10/18 | 650 | 658 | 650 | 651 | 12,000 |
| 2005/10/17 | 643 | 654 | 643 | 650 | 19,000 |
| 2005/10/14 | 641 | 641 | 640 | 641 | 5,000 |
| 2005/10/13 | 639 | 643 | 639 | 641 | 5,000 |
| 2005/10/12 | 641 | 641 | 640 | 640 | 5,000 |
| 2005/10/11 | 640 | 650 | 639 | 641 | 13,000 |
| 2005/10/07 | 649 | 655 | 640 | 647 | 30,000 |
| 2005/10/06 | 654 | 654 | 649 | 649 | 8,000 |
| 2005/10/05 | 660 | 660 | 654 | 654 | 11,000 |
| 2005/10/04 | 660 | 660 | 660 | 660 | 11,000 |
| 2005/10/03 | 634 | 663 | 634 | 660 | 10,000 |
| 2005/09/30 | 638 | 638 | 630 | 634 | 35,000 |
| 2005/09/29 | 649 | 649 | 640 | 641 | 24,000 |
| 2005/09/28 | 659 | 659 | 649 | 650 | 40,000 |
| 2005/09/27 | 680 | 680 | 659 | 661 | 31,000 |
| 2005/09/26 | 680 | 683 | 672 | 672 | 15,000 |
| 2005/09/22 | 682 | 682 | 680 | 680 | 3,000 |
| 2005/09/21 | 677 | 683 | 675 | 681 | 16,000 |
| 2005/09/20 | 681 | 685 | 675 | 678 | 21,000 |
| 2005/09/16 | 700 | 700 | 685 | 685 | 28,000 |
| 2005/09/15 | 702 | 705 | 700 | 703 | 24,000 |
| 2005/09/14 | 700 | 705 | 700 | 705 | 5,000 |
| 2005/09/13 | 714 | 714 | 700 | 700 | 42,000 |
| 2005/09/12 | 707 | 710 | 705 | 710 | 47,000 |
| 2005/09/09 | 698 | 706 | 695 | 700 | 38,000 |
| 2005/09/08 | 698 | 699 | 686 | 691 | 51,000 |
| 2005/09/07 | 666 | 680 | 666 | 680 | 17,000 |
| 2005/09/06 | 670 | 672 | 666 | 666 | 25,000 |
| 2005/09/05 | 676 | 680 | 671 | 678 | 23,000 |
| 2005/09/02 | 682 | 686 | 670 | 675 | 44,000 |
| 2005/09/01 | 688 | 688 | 677 | 685 | 39,000 |
| 2005/08/31 | 691 | 691 | 687 | 687 | 6,000 |
| 2005/08/30 | 698 | 698 | 692 | 695 | 9,000 |
| 2005/08/29 | 691 | 694 | 686 | 694 | 7,000 |
| 2005/08/26 | 686 | 693 | 684 | 693 | 16,000 |
| 2005/08/25 | 690 | 698 | 686 | 686 | 11,000 |
| 2005/08/24 | 682 | 690 | 682 | 690 | 11,000 |
| 2005/08/23 | 695 | 695 | 686 | 686 | 62,000 |
| 2005/08/22 | 704 | 704 | 692 | 695 | 42,000 |
| 2005/08/19 | 697 | 705 | 695 | 705 | 27,000 |
| 2005/08/18 | 690 | 697 | 688 | 689 | 46,000 |
| 2005/08/17 | 697 | 697 | 684 | 686 | 45,000 |
| 2005/08/16 | 680 | 698 | 674 | 695 | 56,000 |
| 2005/08/15 | 695 | 697 | 685 | 686 | 58,000 |
| 2005/08/12 | 706 | 706 | 693 | 698 | 107,000 |
| 2005/08/11 | 706 | 710 | 692 | 708 | 106,000 |
| 2005/08/10 | 730 | 730 | 703 | 710 | 172,000 |
| 2005/08/09 | 712 | 730 | 712 | 720 | 65,000 |
| 2005/08/08 | 701 | 710 | 695 | 710 | 87,000 |
| 2005/08/05 | 732 | 740 | 712 | 713 | 134,000 |
| 2005/08/04 | 772 | 772 | 714 | 731 | 97,000 |
| 2005/08/03 | 814 | 816 | 770 | 773 | 76,000 |
| 2005/08/02 | 850 | 850 | 811 | 824 | 72,000 |
| 2005/08/01 | 876 | 877 | 857 | 857 | 45,000 |
| 2005/07/29 | 885 | 885 | 833 | 862 | 186,000 |
| 2005/07/28 | 895 | 909 | 895 | 895 | 90,000 |
| 2005/07/27 | 1,105 | 1,115 | 1,095 | 1,095 | 22,000 |
| 2005/07/26 | 1,105 | 1,105 | 1,096 | 1,096 | 22,000 |
| 2005/07/25 | 1,105 | 1,105 | 1,105 | 1,105 | 7,000 |
| 2005/07/22 | 1,100 | 1,130 | 1,100 | 1,107 | 12,000 |
| 2005/07/21 | 1,100 | 1,105 | 1,100 | 1,105 | 7,000 |
| 2005/07/20 | 1,097 | 1,100 | 1,091 | 1,100 | 40,000 |
| 2005/07/19 | 1,102 | 1,105 | 1,095 | 1,100 | 17,000 |
| 2005/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 2005/07/14 | 1,100 | 1,106 | 1,086 | 1,105 | 19,000 |
| 2005/07/13 | 1,116 | 1,116 | 1,091 | 1,091 | 21,000 |
| 2005/07/12 | 1,111 | 1,120 | 1,110 | 1,117 | 33,000 |
| 2005/07/11 | 1,087 | 1,107 | 1,087 | 1,098 | 14,000 |
| 2005/07/08 | 1,085 | 1,085 | 1,060 | 1,080 | 26,000 |
| 2005/07/07 | 1,106 | 1,106 | 1,090 | 1,095 | 13,000 |
| 2005/07/06 | 1,110 | 1,120 | 1,108 | 1,108 | 10,000 |
| 2005/07/05 | 1,116 | 1,116 | 1,111 | 1,111 | 8,000 |
| 2005/07/04 | 1,120 | 1,121 | 1,116 | 1,116 | 16,000 |
| 2005/07/01 | 1,139 | 1,139 | 1,120 | 1,120 | 7,000 |
| 2005/06/30 | 1,138 | 1,141 | 1,130 | 1,140 | 21,000 |
| 2005/06/29 | 1,132 | 1,138 | 1,131 | 1,131 | 16,000 |
| 2005/06/28 | 1,127 | 1,130 | 1,115 | 1,130 | 21,000 |
| 2005/06/27 | 1,145 | 1,145 | 1,125 | 1,125 | 27,000 |
| 2005/06/24 | 1,150 | 1,150 | 1,140 | 1,145 | 8,000 |
| 2005/06/23 | 1,131 | 1,170 | 1,131 | 1,150 | 21,000 |
| 2005/06/22 | 1,124 | 1,130 | 1,115 | 1,130 | 10,000 |
| 2005/06/21 | 1,127 | 1,127 | 1,126 | 1,126 | 3,000 |
| 2005/06/20 | 1,076 | 1,129 | 1,070 | 1,129 | 7,000 |
| 2005/06/17 | 1,090 | 1,095 | 1,075 | 1,090 | 18,000 |
| 2005/06/16 | 1,128 | 1,128 | 1,100 | 1,109 | 9,000 |
| 2005/06/15 | 1,075 | 1,130 | 1,075 | 1,128 | 43,000 |
| 2005/06/15 | 1 -> 1.20 分割 | ||||
| 2005/06/14 | 1,251 | 1,278 | 1,251 | 1,273 | 34,000 |
| 2005/06/13 | 1,301 | 1,303 | 1,286 | 1,290 | 14,000 |
| 2005/06/10 | 1,300 | 1,300 | 1,290 | 1,300 | 21,000 |
| 2005/06/09 | 1,370 | 1,370 | 1,305 | 1,305 | 13,000 |
| 2005/06/08 | 1,370 | 1,370 | 1,359 | 1,370 | 4,000 |
| 2005/06/07 | 1,365 | 1,365 | 1,330 | 1,330 | 7,000 |
| 2005/06/06 | 1,365 | 1,365 | 1,365 | 1,365 | 4,000 |
| 2005/06/03 | 1,380 | 1,385 | 1,365 | 1,365 | 3,000 |
| 2005/06/02 | 1,355 | 1,360 | 1,355 | 1,360 | 2,000 |
| 2005/05/31 | 1,310 | 1,319 | 1,300 | 1,319 | 8,000 |
| 2005/05/30 | 1,323 | 1,323 | 1,322 | 1,322 | 5,000 |
| 2005/05/27 | 1,360 | 1,360 | 1,322 | 1,324 | 8,000 |
| 2005/05/26 | 1,311 | 1,320 | 1,311 | 1,320 | 14,000 |
| 2005/05/25 | 1,369 | 1,370 | 1,343 | 1,343 | 5,000 |
| 2005/05/24 | 1,417 | 1,417 | 1,410 | 1,410 | 3,000 |
| 2005/05/20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/05/19 | 1,380 | 1,440 | 1,380 | 1,438 | 11,000 |
| 2005/05/18 | 1,385 | 1,390 | 1,370 | 1,370 | 7,000 |
| 2005/05/17 | 1,373 | 1,393 | 1,320 | 1,325 | 24,000 |
| 2005/05/16 | 1,465 | 1,465 | 1,390 | 1,393 | 42,000 |
| 2005/05/13 | 1,525 | 1,525 | 1,480 | 1,495 | 28,000 |
| 2005/05/12 | 1,541 | 1,542 | 1,531 | 1,531 | 9,000 |
| 2005/05/11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2005/05/10 | 1,531 | 1,560 | 1,531 | 1,534 | 15,000 |
| 2005/05/09 | 1,525 | 1,540 | 1,525 | 1,540 | 9,000 |
| 2005/05/06 | 1,551 | 1,551 | 1,513 | 1,525 | 39,000 |
| 2005/05/02 | 1,580 | 1,580 | 1,560 | 1,565 | 18,000 |
| 2005/04/28 | 1,648 | 1,648 | 1,620 | 1,620 | 10,000 |
| 2005/04/27 | 1,641 | 1,700 | 1,640 | 1,695 | 14,000 |
| 2005/04/26 | 1,600 | 1,620 | 1,580 | 1,600 | 14,000 |
| 2005/04/25 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 |
| 2005/04/22 | 1,610 | 1,610 | 1,595 | 1,595 | 6,000 |
| 2005/04/21 | 1,580 | 1,587 | 1,570 | 1,587 | 12,000 |
| 2005/04/20 | 1,565 | 1,575 | 1,565 | 1,575 | 4,000 |
| 2005/04/19 | 1,540 | 1,560 | 1,540 | 1,555 | 9,000 |
| 2005/04/18 | 1,561 | 1,561 | 1,510 | 1,541 | 18,000 |
| 2005/04/15 | 1,587 | 1,587 | 1,561 | 1,565 | 5,000 |
| 2005/04/13 | 1,625 | 1,625 | 1,563 | 1,590 | 10,000 |
| 2005/04/12 | 1,670 | 1,671 | 1,630 | 1,630 | 7,000 |
| 2005/04/11 | 1,700 | 1,700 | 1,655 | 1,670 | 6,000 |
| 2005/04/08 | 1,701 | 1,701 | 1,685 | 1,700 | 9,000 |
| 2005/04/07 | 1,701 | 1,730 | 1,690 | 1,690 | 18,000 |
| 2005/04/06 | 1,666 | 1,685 | 1,666 | 1,680 | 17,000 |
| 2005/04/05 | 1,610 | 1,653 | 1,610 | 1,653 | 11,000 |
| 2005/04/04 | 1,610 | 1,620 | 1,600 | 1,600 | 14,000 |
| 2005/04/01 | 1,603 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2005/03/31 | 1,620 | 1,638 | 1,620 | 1,620 | 10,000 |
| 2005/03/30 | 1,570 | 1,605 | 1,570 | 1,605 | 22,000 |
| 2005/03/29 | 1,572 | 1,598 | 1,568 | 1,570 | 15,000 |
| 2005/03/28 | 1,581 | 1,600 | 1,560 | 1,560 | 20,000 |
| 2005/03/25 | 1,629 | 1,629 | 1,560 | 1,560 | 32,000 |
| 2005/03/24 | 1,598 | 1,610 | 1,598 | 1,610 | 22,000 |
| 2005/03/23 | 1,602 | 1,610 | 1,570 | 1,599 | 25,000 |
| 2005/03/22 | 1,652 | 1,695 | 1,605 | 1,605 | 37,000 |
| 2005/03/18 | 1,580 | 1,650 | 1,570 | 1,650 | 17,000 |
| 2005/03/17 | 1,513 | 1,550 | 1,511 | 1,550 | 37,000 |
| 2005/03/16 | 1,580 | 1,590 | 1,510 | 1,540 | 82,000 |
| 2005/03/15 | 1,681 | 1,682 | 1,580 | 1,580 | 63,000 |
| 2005/03/14 | 1,711 | 1,711 | 1,700 | 1,700 | 8,000 |
| 2005/03/11 | 1,719 | 1,725 | 1,703 | 1,711 | 30,000 |
| 2005/03/10 | 1,748 | 1,751 | 1,705 | 1,720 | 12,000 |
| 2005/03/09 | 1,801 | 1,810 | 1,770 | 1,775 | 27,000 |
| 2005/03/08 | 1,800 | 1,820 | 1,798 | 1,800 | 24,000 |
| 2005/03/07 | 1,800 | 1,820 | 1,790 | 1,800 | 14,000 |
| 2005/03/04 | 1,800 | 1,805 | 1,790 | 1,800 | 27,000 |
| 2005/03/03 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 |
| 2005/03/02 | 1,830 | 1,830 | 1,820 | 1,825 | 6,000 |
| 2005/03/01 | 1,815 | 1,839 | 1,815 | 1,826 | 24,000 |
| 2005/02/28 | 1,800 | 1,820 | 1,785 | 1,785 | 35,000 |
| 2005/02/25 | 1,860 | 1,880 | 1,780 | 1,790 | 53,000 |
| 2005/02/24 | 1,840 | 1,860 | 1,840 | 1,860 | 5,000 |
| 2005/02/23 | 1,811 | 1,860 | 1,811 | 1,840 | 25,000 |
| 2005/02/22 | 1,811 | 1,820 | 1,810 | 1,820 | 10,000 |
| 2005/02/21 | 1,801 | 1,825 | 1,801 | 1,820 | 7,000 |
| 2005/02/18 | 1,820 | 1,820 | 1,810 | 1,815 | 19,000 |
| 2005/02/17 | 1,910 | 1,910 | 1,850 | 1,850 | 14,000 |
| 2005/02/16 | 1,910 | 1,920 | 1,900 | 1,920 | 37,000 |
| 2005/02/15 | 1,899 | 1,920 | 1,880 | 1,910 | 59,000 |
| 2005/02/14 | 1,800 | 1,875 | 1,780 | 1,870 | 66,000 |
| 2005/02/10 | 1,755 | 1,775 | 1,750 | 1,775 | 15,000 |
| 2005/02/09 | 1,705 | 1,745 | 1,680 | 1,745 | 40,000 |
| 2005/02/08 | 1,730 | 1,730 | 1,700 | 1,710 | 23,000 |
| 2005/02/07 | 1,850 | 1,870 | 1,750 | 1,760 | 96,000 |
| 2005/02/04 | 1,730 | 1,800 | 1,730 | 1,800 | 49,000 |
| 2005/02/03 | 1,698 | 1,770 | 1,665 | 1,740 | 86,000 |
| 2005/02/02 | 1,780 | 1,799 | 1,672 | 1,672 | 189,000 |
| 2005/02/01 | 1,971 | 1,971 | 1,900 | 1,930 | 52,000 |
| 2005/01/31 | 1,938 | 1,990 | 1,900 | 1,941 | 61,000 |
| 2005/01/28 | 1,871 | 1,940 | 1,850 | 1,910 | 45,000 |
| 2005/01/27 | 1,840 | 1,880 | 1,800 | 1,841 | 65,000 |
| 2005/01/26 | 1,760 | 1,800 | 1,750 | 1,800 | 28,000 |
| 2005/01/25 | 1,750 | 1,760 | 1,710 | 1,730 | 46,000 |
| 2005/01/24 | 1,731 | 1,770 | 1,720 | 1,740 | 49,000 |
| 2005/01/21 | 1,640 | 1,720 | 1,640 | 1,720 | 19,000 |
| 2005/01/20 | 1,635 | 1,660 | 1,635 | 1,650 | 22,000 |
| 2005/01/19 | 1,650 | 1,665 | 1,635 | 1,648 | 23,000 |
| 2005/01/18 | 1,719 | 1,719 | 1,630 | 1,680 | 41,000 |
| 2005/01/17 | 1,651 | 1,740 | 1,635 | 1,730 | 37,000 |
| 2005/01/14 | 1,611 | 1,670 | 1,600 | 1,640 | 36,000 |
| 2005/01/13 | 1,589 | 1,605 | 1,588 | 1,600 | 19,000 |
| 2005/01/12 | 1,640 | 1,640 | 1,572 | 1,590 | 18,000 |
| 2005/01/11 | 1,561 | 1,670 | 1,561 | 1,650 | 73,000 |
| 2005/01/07 | 1,500 | 1,545 | 1,460 | 1,545 | 27,000 |
| 2005/01/06 | 1,490 | 1,560 | 1,480 | 1,500 | 31,000 |
| 2005/01/05 | 1,420 | 1,530 | 1,420 | 1,490 | 36,000 |
| 2005/01/04 | 1,423 | 1,429 | 1,407 | 1,429 | 8,000 |