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 |
---|---|---|---|---|---|
2007/12/28 | 459 | 460 | 459 | 460 | 22,000 |
2007/12/27 | 471 | 471 | 465 | 465 | 12,000 |
2007/12/26 | 467 | 470 | 462 | 462 | 8,000 |
2007/12/25 | 465 | 468 | 460 | 468 | 5,000 |
2007/12/20 | 472 | 472 | 470 | 470 | 3,000 |
2007/12/19 | 472 | 472 | 472 | 472 | 7,000 |
2007/12/18 | 470 | 471 | 470 | 471 | 6,000 |
2007/12/14 | 489 | 489 | 489 | 489 | 1,000 |
2007/12/13 | 484 | 484 | 484 | 484 | 3,000 |
2007/12/12 | 483 | 483 | 483 | 483 | 5,000 |
2007/12/11 | 488 | 489 | 488 | 488 | 5,000 |
2007/12/10 | 491 | 491 | 483 | 483 | 10,000 |
2007/12/06 | 494 | 501 | 494 | 501 | 7,000 |
2007/12/05 | 488 | 489 | 488 | 489 | 15,000 |
2007/12/04 | 493 | 493 | 493 | 493 | 1,000 |
2007/12/03 | 489 | 489 | 489 | 489 | 2,000 |
2007/11/30 | 486 | 489 | 486 | 487 | 4,000 |
2007/11/28 | 486 | 495 | 485 | 495 | 4,000 |
2007/11/27 | 504 | 504 | 484 | 484 | 2,000 |
2007/11/26 | 504 | 504 | 504 | 504 | 1,000 |
2007/11/22 | 481 | 490 | 481 | 490 | 3,000 |
2007/11/20 | 490 | 490 | 480 | 490 | 17,000 |
2007/11/19 | 491 | 491 | 491 | 491 | 1,000 |
2007/11/15 | 510 | 510 | 510 | 510 | 5,000 |
2007/11/14 | 499 | 499 | 498 | 499 | 8,000 |
2007/11/13 | 495 | 495 | 495 | 495 | 8,000 |
2007/11/12 | 495 | 496 | 495 | 495 | 10,000 |
2007/11/09 | 515 | 515 | 515 | 515 | 1,000 |
2007/11/08 | 515 | 515 | 515 | 515 | 1,000 |
2007/11/07 | 521 | 521 | 515 | 515 | 3,000 |
2007/11/06 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/31 | 515 | 515 | 514 | 515 | 6,000 |
2007/10/30 | 525 | 525 | 525 | 525 | 3,000 |
2007/10/29 | 520 | 520 | 520 | 520 | 3,000 |
2007/10/26 | 518 | 518 | 518 | 518 | 2,000 |
2007/10/25 | 505 | 505 | 505 | 505 | 1,000 |
2007/10/22 | 505 | 505 | 505 | 505 | 1,000 |
2007/10/19 | 500 | 505 | 500 | 505 | 7,000 |
2007/10/17 | 525 | 525 | 525 | 525 | 1,000 |
2007/10/16 | 536 | 536 | 525 | 525 | 2,000 |
2007/10/15 | 538 | 539 | 537 | 537 | 3,000 |
2007/10/12 | 537 | 537 | 537 | 537 | 4,000 |
2007/10/10 | 537 | 537 | 537 | 537 | 1,000 |
2007/10/05 | 520 | 530 | 520 | 530 | 2,000 |
2007/09/28 | 550 | 550 | 550 | 550 | 2,000 |
2007/09/27 | 538 | 540 | 538 | 540 | 10,000 |
2007/09/26 | 510 | 510 | 510 | 510 | 1,000 |
2007/09/25 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/20 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/19 | 495 | 500 | 495 | 499 | 5,000 |
2007/09/18 | 500 | 550 | 500 | 550 | 5,000 |
2007/09/14 | 501 | 501 | 501 | 501 | 3,000 |
2007/09/13 | 500 | 502 | 500 | 500 | 28,000 |
2007/09/12 | 500 | 501 | 500 | 500 | 17,000 |
2007/09/11 | 518 | 518 | 490 | 490 | 11,000 |
2007/09/10 | 512 | 512 | 512 | 512 | 1,000 |
2007/09/07 | 530 | 530 | 530 | 530 | 14,000 |
2007/09/06 | 520 | 535 | 520 | 535 | 12,000 |
2007/09/05 | 521 | 521 | 521 | 521 | 1,000 |
2007/09/03 | 530 | 531 | 530 | 531 | 5,000 |
2007/08/31 | 530 | 535 | 520 | 535 | 5,000 |
2007/08/29 | 521 | 531 | 520 | 531 | 6,000 |
2007/08/28 | 535 | 535 | 521 | 521 | 5,000 |
2007/08/27 | 536 | 536 | 535 | 535 | 3,000 |
2007/08/24 | 535 | 536 | 533 | 533 | 3,000 |
2007/08/23 | 527 | 532 | 527 | 532 | 3,000 |
2007/08/22 | 537 | 537 | 537 | 537 | 2,000 |
2007/08/21 | 513 | 521 | 510 | 521 | 8,000 |
2007/08/17 | 531 | 531 | 525 | 525 | 15,000 |
2007/08/16 | 566 | 566 | 530 | 530 | 11,000 |
2007/08/14 | 590 | 590 | 584 | 584 | 4,000 |
2007/08/13 | 585 | 585 | 585 | 585 | 1,000 |
2007/08/10 | 578 | 578 | 578 | 578 | 3,000 |
2007/08/09 | 590 | 599 | 581 | 599 | 5,000 |
2007/08/08 | 591 | 595 | 591 | 595 | 2,000 |
2007/08/03 | 601 | 601 | 600 | 600 | 3,000 |
2007/08/02 | 600 | 600 | 595 | 600 | 18,000 |
2007/08/01 | 599 | 600 | 599 | 600 | 9,000 |
2007/07/31 | 600 | 600 | 600 | 600 | 4,000 |
2007/07/27 | 600 | 605 | 585 | 585 | 5,000 |
2007/07/26 | 608 | 608 | 608 | 608 | 5,000 |
2007/07/25 | 600 | 610 | 600 | 610 | 14,000 |
2007/07/24 | 600 | 600 | 600 | 600 | 11,000 |
2007/07/23 | 600 | 600 | 600 | 600 | 3,000 |
2007/07/20 | 600 | 600 | 595 | 600 | 3,000 |
2007/07/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/18 | 596 | 596 | 592 | 592 | 2,000 |
2007/07/17 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/13 | 595 | 600 | 595 | 600 | 5,000 |
2007/07/12 | 610 | 610 | 610 | 610 | 2,000 |
2007/07/11 | 600 | 600 | 600 | 600 | 2,000 |
2007/07/10 | 601 | 601 | 596 | 600 | 26,000 |
2007/07/09 | 605 | 605 | 600 | 600 | 2,000 |
2007/07/05 | 609 | 610 | 609 | 610 | 24,000 |
2007/07/04 | 610 | 610 | 610 | 610 | 10,000 |
2007/07/03 | 601 | 601 | 601 | 601 | 3,000 |
2007/07/02 | 600 | 610 | 600 | 610 | 3,000 |
2007/06/29 | 605 | 610 | 605 | 610 | 5,000 |
2007/06/28 | 607 | 607 | 607 | 607 | 1,000 |
2007/06/27 | 621 | 621 | 611 | 611 | 4,000 |
2007/06/26 | 615 | 615 | 615 | 615 | 7,000 |
2007/06/25 | 615 | 615 | 610 | 615 | 7,000 |
2007/06/22 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/21 | 606 | 610 | 606 | 610 | 3,000 |
2007/06/20 | 600 | 600 | 600 | 600 | 2,000 |
2007/06/19 | 600 | 600 | 600 | 600 | 2,000 |
2007/06/18 | 600 | 602 | 588 | 599 | 11,000 |
2007/06/15 | 601 | 602 | 586 | 602 | 11,000 |
2007/06/14 | 600 | 606 | 600 | 606 | 12,000 |
2007/06/13 | 590 | 599 | 590 | 590 | 7,000 |
2007/06/12 | 600 | 600 | 596 | 600 | 15,000 |
2007/06/11 | 601 | 604 | 600 | 604 | 12,000 |
2007/06/08 | 591 | 591 | 591 | 591 | 2,000 |
2007/06/07 | 595 | 608 | 595 | 608 | 20,000 |
2007/06/06 | 593 | 595 | 584 | 595 | 13,000 |
2007/06/05 | 586 | 586 | 586 | 586 | 4,000 |
2007/06/04 | 584 | 592 | 584 | 592 | 3,000 |
2007/05/31 | 582 | 582 | 581 | 581 | 3,000 |
2007/05/30 | 582 | 583 | 582 | 582 | 4,000 |
2007/05/29 | 585 | 585 | 583 | 583 | 5,000 |
2007/05/28 | 590 | 590 | 585 | 585 | 9,000 |
2007/05/25 | 594 | 594 | 594 | 594 | 1,000 |
2007/05/24 | 591 | 595 | 588 | 595 | 4,000 |
2007/05/23 | 588 | 588 | 587 | 587 | 2,000 |
2007/05/22 | 585 | 597 | 585 | 597 | 6,000 |
2007/05/21 | 581 | 585 | 581 | 585 | 7,000 |
2007/05/18 | 585 | 585 | 585 | 585 | 1,000 |
2007/05/17 | 590 | 590 | 587 | 587 | 6,000 |
2007/05/16 | 590 | 590 | 590 | 590 | 2,000 |
2007/05/15 | 591 | 591 | 591 | 591 | 1,000 |
2007/05/14 | 596 | 596 | 590 | 590 | 10,000 |
2007/05/11 | 596 | 598 | 596 | 596 | 6,000 |
2007/05/10 | 596 | 596 | 586 | 596 | 13,000 |
2007/05/09 | 602 | 602 | 596 | 596 | 8,000 |
2007/05/08 | 602 | 602 | 600 | 602 | 11,000 |
2007/05/07 | 608 | 609 | 602 | 602 | 15,000 |
2007/05/02 | 605 | 605 | 601 | 602 | 5,000 |
2007/05/01 | 605 | 609 | 605 | 609 | 8,000 |
2007/04/27 | 582 | 605 | 580 | 605 | 15,000 |
2007/04/26 | 575 | 580 | 575 | 580 | 4,000 |
2007/04/25 | 572 | 572 | 572 | 572 | 1,000 |
2007/04/24 | 571 | 571 | 571 | 571 | 3,000 |
2007/04/23 | 577 | 577 | 575 | 575 | 3,000 |
2007/04/20 | 571 | 571 | 570 | 571 | 4,000 |
2007/04/19 | 572 | 573 | 570 | 570 | 6,000 |
2007/04/18 | 573 | 573 | 573 | 573 | 1,000 |
2007/04/17 | 573 | 573 | 573 | 573 | 2,000 |
2007/04/16 | 580 | 580 | 573 | 573 | 4,000 |
2007/04/13 | 566 | 584 | 565 | 584 | 3,000 |
2007/04/12 | 565 | 565 | 565 | 565 | 1,000 |
2007/04/11 | 570 | 582 | 565 | 565 | 4,000 |
2007/04/10 | 581 | 581 | 561 | 565 | 10,000 |
2007/04/09 | 581 | 581 | 580 | 580 | 4,000 |
2007/04/06 | 590 | 590 | 590 | 590 | 3,000 |
2007/04/05 | 590 | 590 | 590 | 590 | 7,000 |
2007/04/04 | 590 | 591 | 590 | 590 | 4,000 |
2007/04/03 | 590 | 590 | 590 | 590 | 5,000 |
2007/04/02 | 590 | 590 | 590 | 590 | 1,000 |
2007/03/30 | 594 | 594 | 589 | 589 | 4,000 |
2007/03/27 | 600 | 600 | 599 | 599 | 4,000 |
2007/03/26 | 589 | 590 | 585 | 590 | 10,000 |
2007/03/22 | 595 | 606 | 595 | 606 | 9,000 |
2007/03/20 | 590 | 595 | 590 | 595 | 4,000 |
2007/03/19 | 586 | 586 | 580 | 584 | 4,000 |
2007/03/16 | 586 | 586 | 579 | 579 | 9,000 |
2007/03/15 | 600 | 608 | 600 | 605 | 4,000 |
2007/03/14 | 604 | 604 | 600 | 600 | 7,000 |
2007/03/13 | 594 | 603 | 594 | 601 | 10,000 |
2007/03/12 | 595 | 595 | 591 | 591 | 2,000 |
2007/03/09 | 590 | 591 | 590 | 591 | 4,000 |
2007/03/08 | 595 | 595 | 586 | 590 | 4,000 |
2007/03/07 | 590 | 599 | 585 | 585 | 11,000 |
2007/03/06 | 592 | 592 | 585 | 585 | 6,000 |
2007/03/05 | 594 | 594 | 575 | 575 | 28,000 |
2007/03/02 | 606 | 608 | 606 | 606 | 12,000 |
2007/03/01 | 618 | 619 | 603 | 608 | 8,000 |
2007/02/28 | 586 | 610 | 585 | 610 | 18,000 |
2007/02/27 | 640 | 640 | 622 | 622 | 6,000 |
2007/02/26 | 625 | 633 | 625 | 633 | 5,000 |
2007/02/23 | 620 | 633 | 616 | 620 | 14,000 |
2007/02/22 | 607 | 612 | 607 | 612 | 5,000 |
2007/02/21 | 600 | 601 | 599 | 599 | 12,000 |
2007/02/20 | 605 | 605 | 590 | 603 | 33,000 |
2007/02/19 | 587 | 605 | 587 | 605 | 26,000 |
2007/02/16 | 588 | 598 | 583 | 588 | 29,000 |
2007/02/15 | 606 | 606 | 588 | 590 | 47,000 |
2007/02/14 | 605 | 610 | 580 | 605 | 72,000 |
2007/02/13 | 611 | 620 | 605 | 605 | 10,000 |
2007/02/09 | 601 | 611 | 596 | 611 | 31,000 |
2007/02/08 | 630 | 630 | 611 | 611 | 16,000 |
2007/02/07 | 631 | 643 | 621 | 635 | 18,000 |
2007/02/06 | 636 | 657 | 636 | 657 | 6,000 |
2007/02/05 | 685 | 685 | 665 | 665 | 16,000 |
2007/02/02 | 619 | 665 | 619 | 665 | 143,000 |
2007/02/01 | 571 | 595 | 571 | 595 | 24,000 |
2007/01/31 | 571 | 571 | 560 | 570 | 9,000 |
2007/01/30 | 570 | 570 | 570 | 570 | 1,000 |
2007/01/29 | 550 | 550 | 550 | 550 | 8,000 |
2007/01/26 | 570 | 570 | 570 | 570 | 2,000 |
2007/01/25 | 570 | 570 | 570 | 570 | 1,000 |
2007/01/24 | 579 | 579 | 576 | 576 | 3,000 |
2007/01/23 | 560 | 580 | 560 | 580 | 7,000 |
2007/01/22 | 553 | 570 | 552 | 570 | 13,000 |
2007/01/19 | 550 | 550 | 550 | 550 | 1,000 |
2007/01/18 | 550 | 550 | 550 | 550 | 6,000 |
2007/01/17 | 550 | 550 | 550 | 550 | 3,000 |
2007/01/15 | 559 | 559 | 549 | 549 | 6,000 |
2007/01/12 | 545 | 565 | 540 | 565 | 7,000 |
2007/01/11 | 535 | 535 | 535 | 535 | 1,000 |
2007/01/10 | 545 | 545 | 540 | 540 | 5,000 |
2007/01/09 | 555 | 555 | 555 | 555 | 1,000 |
2007/01/05 | 540 | 560 | 540 | 560 | 6,000 |
2007/01/04 | 550 | 550 | 550 | 550 | 4,000 |