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 |
---|---|---|---|---|---|
2008/12/30 | 223 | 223 | 223 | 223 | 1,000 |
2008/12/26 | 231 | 238 | 231 | 238 | 3,000 |
2008/12/25 | 221 | 221 | 221 | 221 | 1,000 |
2008/12/24 | 224 | 238 | 220 | 225 | 17,000 |
2008/12/22 | 220 | 224 | 220 | 224 | 2,000 |
2008/12/18 | 215 | 220 | 215 | 220 | 7,000 |
2008/12/17 | 218 | 218 | 215 | 215 | 5,000 |
2008/12/16 | 217 | 217 | 217 | 217 | 1,000 |
2008/12/15 | 218 | 219 | 218 | 219 | 3,000 |
2008/12/11 | 227 | 227 | 227 | 227 | 1,000 |
2008/12/10 | 239 | 239 | 225 | 226 | 6,000 |
2008/12/09 | 240 | 240 | 240 | 240 | 1,000 |
2008/12/04 | 240 | 240 | 240 | 240 | 2,000 |
2008/12/03 | 240 | 240 | 240 | 240 | 2,000 |
2008/12/02 | 240 | 240 | 240 | 240 | 6,000 |
2008/12/01 | 244 | 244 | 241 | 241 | 7,000 |
2008/11/28 | 265 | 269 | 265 | 269 | 7,000 |
2008/11/27 | 250 | 260 | 250 | 260 | 5,000 |
2008/11/25 | 240 | 240 | 240 | 240 | 1,000 |
2008/11/21 | 235 | 235 | 235 | 235 | 1,000 |
2008/11/20 | 230 | 235 | 230 | 235 | 3,000 |
2008/11/19 | 231 | 231 | 230 | 230 | 6,000 |
2008/11/18 | 230 | 238 | 230 | 230 | 5,000 |
2008/11/13 | 243 | 243 | 225 | 225 | 8,000 |
2008/11/12 | 245 | 250 | 245 | 250 | 6,000 |
2008/11/11 | 250 | 250 | 250 | 250 | 1,000 |
2008/11/07 | 240 | 240 | 240 | 240 | 4,000 |
2008/11/06 | 260 | 260 | 250 | 250 | 2,000 |
2008/11/05 | 250 | 250 | 250 | 250 | 1,000 |
2008/11/04 | 243 | 243 | 240 | 240 | 8,000 |
2008/10/31 | 260 | 260 | 240 | 240 | 17,000 |
2008/10/30 | 260 | 260 | 260 | 260 | 1,000 |
2008/10/29 | 290 | 290 | 290 | 290 | 5,000 |
2008/10/27 | 300 | 300 | 300 | 300 | 3,000 |
2008/10/24 | 265 | 265 | 265 | 265 | 1,000 |
2008/10/22 | 281 | 281 | 281 | 281 | 3,000 |
2008/10/21 | 300 | 300 | 280 | 280 | 6,000 |
2008/10/17 | 295 | 295 | 280 | 280 | 3,000 |
2008/10/16 | 255 | 285 | 255 | 285 | 6,000 |
2008/10/15 | 289 | 289 | 288 | 288 | 10,000 |
2008/10/14 | 295 | 295 | 288 | 288 | 4,000 |
2008/10/10 | 265 | 265 | 265 | 265 | 1,000 |
2008/10/09 | 260 | 280 | 260 | 260 | 75,000 |
2008/10/08 | 335 | 335 | 300 | 300 | 17,000 |
2008/10/01 | 394 | 394 | 394 | 394 | 1,000 |
2008/09/30 | 373 | 379 | 373 | 379 | 15,000 |
2008/09/29 | 403 | 403 | 403 | 403 | 1,000 |
2008/09/26 | 439 | 439 | 439 | 439 | 3,000 |
2008/09/22 | 423 | 433 | 423 | 433 | 3,000 |
2008/09/19 | 391 | 398 | 391 | 398 | 8,000 |
2008/09/18 | 391 | 391 | 375 | 375 | 13,000 |
2008/09/17 | 410 | 410 | 401 | 401 | 4,000 |
2008/09/16 | 445 | 445 | 445 | 445 | 2,000 |
2008/08/29 | 459 | 459 | 449 | 449 | 9,000 |
2008/08/28 | 469 | 469 | 459 | 459 | 8,000 |
2008/08/27 | 474 | 474 | 465 | 469 | 6,000 |
2008/08/26 | 475 | 475 | 470 | 475 | 5,000 |
2008/08/25 | 487 | 487 | 480 | 480 | 8,000 |
2008/08/22 | 489 | 489 | 489 | 489 | 1,000 |
2008/08/21 | 478 | 478 | 464 | 464 | 6,000 |
2008/08/20 | 479 | 479 | 474 | 474 | 2,000 |
2008/08/19 | 479 | 479 | 479 | 479 | 1,000 |
2008/08/18 | 489 | 489 | 479 | 479 | 4,000 |
2008/08/15 | 489 | 489 | 489 | 489 | 2,000 |
2008/08/14 | 475 | 479 | 475 | 479 | 3,000 |
2008/08/05 | 480 | 480 | 480 | 480 | 1,000 |
2008/08/01 | 500 | 500 | 500 | 500 | 2,000 |
2008/07/31 | 500 | 500 | 500 | 500 | 1,000 |
2008/07/30 | 502 | 502 | 502 | 502 | 3,000 |
2008/07/29 | 500 | 500 | 500 | 500 | 3,000 |
2008/07/28 | 500 | 500 | 500 | 500 | 1,000 |
2008/07/25 | 501 | 501 | 501 | 501 | 2,000 |
2008/07/24 | 498 | 498 | 498 | 498 | 1,000 |
2008/07/23 | 488 | 488 | 488 | 488 | 1,000 |
2008/07/22 | 473 | 473 | 473 | 473 | 1,000 |
2008/07/17 | 504 | 504 | 504 | 504 | 2,000 |
2008/07/15 | 505 | 505 | 505 | 505 | 2,000 |
2008/07/10 | 505 | 505 | 505 | 505 | 1,000 |
2008/07/09 | 510 | 510 | 500 | 500 | 2,000 |
2008/07/08 | 510 | 510 | 510 | 510 | 1,000 |
2008/07/07 | 514 | 514 | 514 | 514 | 1,000 |
2008/07/03 | 515 | 515 | 515 | 515 | 1,000 |
2008/07/01 | 535 | 535 | 535 | 535 | 1,000 |
2008/06/30 | 539 | 539 | 525 | 525 | 2,000 |
2008/06/27 | 539 | 539 | 529 | 529 | 3,000 |
2008/06/26 | 540 | 540 | 540 | 540 | 1,000 |
2008/06/25 | 544 | 544 | 521 | 521 | 6,000 |
2008/06/24 | 540 | 540 | 540 | 540 | 1,000 |
2008/06/23 | 534 | 534 | 534 | 534 | 1,000 |
2008/06/20 | 527 | 527 | 527 | 527 | 1,000 |
2008/06/19 | 526 | 526 | 526 | 526 | 1,000 |
2008/06/18 | 530 | 530 | 520 | 520 | 3,000 |
2008/06/13 | 515 | 515 | 515 | 515 | 1,000 |
2008/06/12 | 490 | 490 | 490 | 490 | 4,000 |
2008/06/10 | 490 | 490 | 490 | 490 | 1,000 |
2008/06/09 | 481 | 481 | 481 | 481 | 2,000 |
2008/06/04 | 500 | 500 | 486 | 486 | 4,000 |
2008/06/03 | 505 | 505 | 505 | 505 | 1,000 |
2008/06/02 | 510 | 510 | 510 | 510 | 1,000 |
2008/05/29 | 513 | 513 | 513 | 513 | 1,000 |
2008/05/28 | 510 | 510 | 510 | 510 | 3,000 |
2008/05/27 | 519 | 550 | 519 | 550 | 10,000 |
2008/05/26 | 494 | 495 | 494 | 495 | 3,000 |
2008/05/23 | 465 | 479 | 464 | 469 | 9,000 |
2008/05/22 | 460 | 460 | 460 | 460 | 1,000 |
2008/05/21 | 467 | 467 | 467 | 467 | 2,000 |
2008/05/20 | 450 | 468 | 450 | 468 | 10,000 |
2008/05/19 | 420 | 450 | 420 | 450 | 9,000 |
2008/05/16 | 420 | 420 | 420 | 420 | 2,000 |
2008/05/15 | 420 | 420 | 420 | 420 | 4,000 |
2008/05/14 | 416 | 420 | 416 | 420 | 6,000 |
2008/05/13 | 410 | 418 | 410 | 418 | 7,000 |
2008/05/12 | 410 | 410 | 410 | 410 | 2,000 |
2008/05/09 | 402 | 410 | 402 | 410 | 5,000 |
2008/05/08 | 400 | 400 | 400 | 400 | 1,000 |
2008/04/30 | 389 | 410 | 389 | 410 | 8,000 |
2008/04/28 | 395 | 395 | 385 | 385 | 2,000 |
2008/04/25 | 410 | 410 | 395 | 395 | 5,000 |
2008/04/17 | 385 | 385 | 380 | 380 | 2,000 |
2008/04/14 | 390 | 410 | 390 | 410 | 5,000 |
2008/04/11 | 400 | 410 | 400 | 410 | 4,000 |
2008/04/09 | 409 | 414 | 409 | 414 | 6,000 |
2008/04/08 | 403 | 410 | 403 | 410 | 7,000 |
2008/04/02 | 415 | 420 | 415 | 415 | 3,000 |
2008/04/01 | 405 | 405 | 405 | 405 | 3,000 |
2008/03/31 | 399 | 399 | 399 | 399 | 2,000 |
2008/03/28 | 384 | 397 | 384 | 397 | 11,000 |
2008/03/27 | 370 | 390 | 370 | 390 | 6,000 |
2008/03/25 | 342 | 350 | 342 | 350 | 3,000 |
2008/03/21 | 336 | 350 | 331 | 335 | 10,000 |
2008/03/19 | 335 | 336 | 331 | 331 | 3,000 |
2008/03/18 | 335 | 335 | 335 | 335 | 2,000 |
2008/03/17 | 353 | 353 | 341 | 341 | 6,000 |
2008/03/14 | 354 | 354 | 353 | 353 | 4,000 |
2008/03/11 | 355 | 355 | 354 | 354 | 2,000 |
2008/03/10 | 355 | 355 | 355 | 355 | 2,000 |
2008/03/07 | 360 | 360 | 360 | 360 | 1,000 |
2008/03/06 | 360 | 360 | 360 | 360 | 2,000 |
2008/03/05 | 360 | 360 | 360 | 360 | 2,000 |
2008/03/04 | 375 | 375 | 370 | 370 | 3,000 |
2008/03/03 | 381 | 381 | 375 | 375 | 6,000 |
2008/02/29 | 392 | 392 | 382 | 382 | 2,000 |
2008/02/27 | 396 | 396 | 391 | 391 | 3,000 |
2008/02/26 | 381 | 381 | 381 | 381 | 1,000 |
2008/02/22 | 392 | 392 | 392 | 392 | 1,000 |
2008/02/21 | 387 | 393 | 387 | 393 | 3,000 |
2008/02/20 | 385 | 385 | 385 | 385 | 3,000 |
2008/02/19 | 385 | 385 | 385 | 385 | 2,000 |
2008/02/15 | 377 | 380 | 377 | 380 | 2,000 |
2008/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2008/02/12 | 385 | 385 | 380 | 380 | 5,000 |
2008/02/08 | 390 | 390 | 388 | 388 | 3,000 |
2008/02/07 | 375 | 375 | 375 | 375 | 1,000 |
2008/02/06 | 402 | 402 | 380 | 380 | 12,000 |
2008/02/01 | 401 | 410 | 401 | 410 | 3,000 |
2008/01/31 | 385 | 400 | 380 | 400 | 9,000 |
2008/01/30 | 390 | 390 | 390 | 390 | 3,000 |
2008/01/29 | 395 | 400 | 395 | 395 | 10,000 |
2008/01/28 | 400 | 400 | 400 | 400 | 5,000 |
2008/01/25 | 405 | 405 | 400 | 405 | 13,000 |
2008/01/24 | 390 | 390 | 390 | 390 | 2,000 |
2008/01/23 | 390 | 390 | 390 | 390 | 5,000 |
2008/01/21 | 400 | 400 | 398 | 400 | 11,000 |
2008/01/18 | 399 | 401 | 399 | 400 | 8,000 |
2008/01/17 | 400 | 410 | 400 | 408 | 11,000 |
2008/01/16 | 410 | 410 | 400 | 400 | 57,000 |
2008/01/15 | 440 | 440 | 415 | 415 | 51,000 |
2008/01/11 | 450 | 450 | 450 | 450 | 12,000 |
2008/01/10 | 450 | 450 | 450 | 450 | 1,000 |
2008/01/08 | 450 | 450 | 450 | 450 | 5,000 |
2008/01/07 | 451 | 451 | 450 | 450 | 2,000 |
2008/01/04 | 455 | 455 | 450 | 450 | 2,000 |