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 |
---|---|---|---|---|---|
2009/12/30 | 262 | 265 | 262 | 265 | 200 |
2009/12/25 | 287 | 287 | 287 | 287 | 1,900 |
2009/12/24 | 268 | 268 | 268 | 268 | 100 |
2009/12/22 | 266 | 266 | 266 | 266 | 200 |
2009/12/18 | 268 | 268 | 267 | 267 | 500 |
2009/12/17 | 265 | 265 | 265 | 265 | 300 |
2009/12/16 | 264 | 265 | 264 | 265 | 300 |
2009/12/15 | 265 | 265 | 265 | 265 | 200 |
2009/12/09 | 279 | 279 | 279 | 279 | 1,800 |
2009/12/08 | 270 | 280 | 270 | 280 | 2,000 |
2009/12/07 | 257 | 277 | 257 | 277 | 11,200 |
2009/12/04 | 260 | 260 | 260 | 260 | 2,000 |
2009/12/03 | 255 | 255 | 255 | 255 | 1,800 |
2009/12/02 | 255 | 255 | 255 | 255 | 500 |
2009/12/01 | 270 | 270 | 265 | 265 | 1,900 |
2009/11/30 | 268 | 270 | 268 | 270 | 2,000 |
2009/11/27 | 268 | 269 | 268 | 268 | 3,600 |
2009/11/26 | 268 | 268 | 250 | 260 | 2,000 |
2009/11/25 | 259 | 269 | 259 | 268 | 1,700 |
2009/11/24 | 259 | 259 | 244 | 259 | 5,300 |
2009/11/20 | 259 | 259 | 259 | 259 | 100 |
2009/11/19 | 240 | 250 | 240 | 250 | 3,100 |
2009/11/17 | 253 | 253 | 253 | 253 | 1,000 |
2009/11/16 | 253 | 253 | 253 | 253 | 1,500 |
2009/11/13 | 242 | 250 | 242 | 250 | 2,200 |
2009/11/12 | 251 | 251 | 241 | 241 | 2,800 |
2009/11/11 | 251 | 251 | 251 | 251 | 200 |
2009/11/10 | 255 | 255 | 255 | 255 | 1,300 |
2009/11/09 | 270 | 270 | 255 | 255 | 2,400 |
2009/11/06 | 270 | 270 | 270 | 270 | 1,200 |
2009/11/05 | 265 | 266 | 265 | 266 | 1,300 |
2009/11/04 | 253 | 255 | 253 | 255 | 2,200 |
2009/11/02 | 253 | 253 | 253 | 253 | 1,000 |
2009/10/30 | 251 | 253 | 251 | 253 | 2,700 |
2009/10/29 | 250 | 252 | 241 | 251 | 4,100 |
2009/10/28 | 250 | 250 | 250 | 250 | 1,100 |
2009/10/27 | 249 | 250 | 249 | 250 | 2,100 |
2009/10/26 | 250 | 250 | 250 | 250 | 1,100 |
2009/10/23 | 245 | 254 | 245 | 254 | 900 |
2009/10/22 | 237 | 250 | 237 | 250 | 2,300 |
2009/10/21 | 242 | 242 | 241 | 242 | 1,400 |
2009/10/19 | 243 | 243 | 243 | 243 | 1,000 |
2009/10/16 | 243 | 243 | 242 | 242 | 200 |
2009/10/15 | 244 | 244 | 243 | 243 | 200 |
2009/10/14 | 246 | 246 | 246 | 246 | 100 |
2009/10/13 | 246 | 246 | 245 | 246 | 1,200 |
2009/10/09 | 246 | 246 | 246 | 246 | 200 |
2009/10/08 | 247 | 247 | 247 | 247 | 1,500 |
2009/10/07 | 240 | 245 | 240 | 245 | 200 |
2009/10/02 | 248 | 250 | 242 | 242 | 300 |
2009/10/01 | 252 | 252 | 252 | 252 | 100 |
2009/09/30 | 252 | 252 | 252 | 252 | 500 |
2009/09/29 | 256 | 256 | 256 | 256 | 400 |
2009/09/28 | 260 | 260 | 251 | 251 | 300 |
2009/09/25 | 275 | 275 | 270 | 270 | 8,500 |
2009/09/24 | 263 | 263 | 260 | 260 | 500 |
2009/09/18 | 250 | 250 | 238 | 238 | 3,300 |
2009/09/17 | 260 | 265 | 255 | 255 | 2,900 |
2009/09/16 | 260 | 260 | 260 | 260 | 2,500 |
2009/09/15 | 259 | 260 | 257 | 260 | 2,200 |
2009/09/14 | 257 | 262 | 255 | 258 | 3,300 |
2009/09/11 | 260 | 260 | 255 | 255 | 1,000 |
2009/09/10 | 260 | 260 | 260 | 260 | 1,000 |
2009/09/09 | 250 | 260 | 250 | 252 | 4,900 |
2009/09/07 | 270 | 270 | 270 | 270 | 100 |
2009/09/04 | 286 | 286 | 286 | 286 | 2,400 |
2009/09/03 | 286 | 286 | 286 | 286 | 3,600 |
2009/09/02 | 285 | 295 | 285 | 285 | 5,900 |
2009/09/01 | 288 | 288 | 285 | 285 | 3,600 |
2009/08/31 | 288 | 288 | 287 | 288 | 7,500 |
2009/08/28 | 288 | 288 | 287 | 287 | 4,400 |
2009/08/27 | 288 | 288 | 280 | 287 | 2,200 |
2009/08/26 | 268 | 268 | 268 | 268 | 3,900 |
2009/08/21 | 279 | 279 | 268 | 268 | 5,200 |
2009/08/19 | 270 | 271 | 270 | 271 | 2,800 |
2009/08/18 | 274 | 274 | 256 | 265 | 10,600 |
2009/08/17 | 260 | 291 | 260 | 275 | 9,600 |
2009/08/14 | 259 | 260 | 259 | 260 | 2,300 |
2009/08/13 | 256 | 256 | 253 | 255 | 3,300 |
2009/08/12 | 255 | 255 | 255 | 255 | 200 |
2009/08/11 | 260 | 260 | 255 | 260 | 5,500 |
2009/08/10 | 251 | 260 | 251 | 260 | 3,900 |
2009/08/06 | 260 | 266 | 260 | 260 | 3,200 |
2009/08/05 | 260 | 260 | 260 | 260 | 5,500 |
2009/08/04 | 265 | 265 | 260 | 261 | 800 |
2009/08/03 | 275 | 275 | 274 | 274 | 3,400 |
2009/07/31 | 264 | 279 | 264 | 279 | 5,300 |
2009/07/30 | 258 | 259 | 255 | 259 | 800 |
2009/07/29 | 249 | 255 | 249 | 255 | 1,900 |
2009/07/28 | 266 | 268 | 254 | 268 | 8,100 |
2009/07/27 | 277 | 277 | 245 | 271 | 8,800 |
2009/07/24 | 294 | 294 | 294 | 294 | 100 |
2009/07/23 | 296 | 296 | 296 | 296 | 800 |
2009/07/22 | 299 | 299 | 298 | 298 | 1,200 |
2009/07/21 | 280 | 300 | 280 | 299 | 2,500 |
2009/07/17 | 291 | 291 | 283 | 283 | 1,800 |
2009/07/16 | 295 | 295 | 285 | 285 | 1,300 |
2009/07/15 | 285 | 291 | 285 | 291 | 1,500 |
2009/07/14 | 280 | 280 | 280 | 280 | 300 |
2009/07/13 | 280 | 292 | 280 | 280 | 1,700 |
2009/07/10 | 291 | 291 | 281 | 291 | 2,100 |
2009/07/09 | 310 | 310 | 291 | 291 | 1,100 |
2009/07/08 | 314 | 315 | 301 | 315 | 7,500 |
2009/07/07 | 317 | 317 | 317 | 317 | 300 |
2009/07/06 | 306 | 318 | 290 | 318 | 6,400 |
2009/07/03 | 285 | 315 | 285 | 315 | 7,900 |
2009/07/02 | 288 | 288 | 288 | 288 | 1,100 |
2009/07/01 | 285 | 288 | 281 | 288 | 1,300 |
2009/06/30 | 292 | 292 | 290 | 290 | 400 |
2009/06/29 | 292 | 292 | 292 | 292 | 1,000 |
2009/06/26 | 295 | 297 | 276 | 297 | 3,100 |
2009/06/25 | 285 | 290 | 285 | 290 | 200 |
2009/06/24 | 285 | 285 | 285 | 285 | 100 |
2009/06/23 | 285 | 285 | 283 | 285 | 2,600 |
2009/06/22 | 278 | 293 | 278 | 293 | 300 |
2009/06/19 | 294 | 298 | 294 | 298 | 1,600 |
2009/06/18 | 300 | 300 | 285 | 285 | 700 |
2009/06/17 | 285 | 285 | 285 | 285 | 800 |
2009/06/16 | 299 | 299 | 278 | 278 | 400 |
2009/06/15 | 299 | 314 | 299 | 312 | 12,700 |
2009/06/12 | 285 | 300 | 280 | 300 | 6,600 |
2009/06/11 | 298 | 301 | 298 | 301 | 1,400 |
2009/06/10 | 299 | 299 | 299 | 299 | 500 |
2009/06/09 | 295 | 299 | 280 | 299 | 3,800 |
2009/06/08 | 300 | 300 | 300 | 300 | 200 |
2009/06/04 | 300 | 300 | 300 | 300 | 100 |
2009/06/03 | 282 | 302 | 282 | 302 | 700 |
2009/06/02 | 294 | 294 | 294 | 294 | 100 |
2009/06/01 | 278 | 295 | 278 | 295 | 4,500 |
2009/05/29 | 290 | 290 | 280 | 285 | 2,300 |
2009/05/28 | 299 | 299 | 295 | 295 | 1,000 |
2009/05/27 | 298 | 310 | 286 | 286 | 3,400 |
2009/05/26 | 278 | 298 | 278 | 293 | 2,600 |
2009/05/25 | 242 | 268 | 242 | 268 | 12,700 |
2009/05/22 | 243 | 243 | 243 | 243 | 400 |
2009/05/21 | 243 | 248 | 243 | 248 | 6,000 |
2009/05/20 | 239 | 239 | 239 | 239 | 4,400 |
2009/05/18 | 228 | 243 | 228 | 243 | 9,900 |
2009/05/15 | 228 | 238 | 228 | 228 | 7,900 |
2009/05/14 | 228 | 228 | 228 | 228 | 1,500 |
2009/05/13 | 226 | 228 | 224 | 228 | 600 |
2009/05/12 | 228 | 228 | 226 | 226 | 2,600 |
2009/05/11 | 225 | 228 | 225 | 228 | 28,400 |
2009/05/07 | 218 | 227 | 218 | 227 | 2,800 |
2009/05/01 | 218 | 218 | 216 | 216 | 2,200 |
2009/04/30 | 227 | 227 | 211 | 218 | 2,100 |
2009/04/27 | 228 | 228 | 228 | 228 | 6,900 |
2009/04/24 | 220 | 220 | 220 | 220 | 100 |
2009/04/20 | 225 | 225 | 225 | 225 | 800 |
2009/04/16 | 227 | 227 | 224 | 224 | 3,900 |
2009/04/14 | 227 | 227 | 227 | 227 | 1,100 |
2009/04/13 | 227 | 227 | 226 | 226 | 2,800 |
2009/04/10 | 218 | 226 | 218 | 226 | 4,400 |
2009/04/09 | 218 | 218 | 218 | 218 | 300 |
2009/04/07 | 214 | 214 | 214 | 214 | 600 |
2009/04/06 | 212 | 220 | 210 | 211 | 4,000 |
2009/04/03 | 215 | 215 | 211 | 211 | 1,200 |
2009/04/02 | 215 | 215 | 215 | 215 | 1,100 |
2009/03/31 | 223 | 223 | 211 | 211 | 700 |
2009/03/30 | 215 | 215 | 215 | 215 | 300 |
2009/03/27 | 225 | 226 | 214 | 214 | 4,200 |
2009/03/26 | 211 | 226 | 211 | 226 | 2,500 |
2009/03/25 | 215 | 216 | 215 | 216 | 1,100 |
2009/03/24 | 211 | 211 | 211 | 211 | 400 |
2009/03/23 | 215 | 215 | 212 | 212 | 5,500 |
2009/03/19 | 216 | 225 | 215 | 225 | 3,500 |
2009/03/12 | 221 | 221 | 221 | 221 | 5,600 |
2009/03/10 | 230 | 230 | 221 | 225 | 14,900 |
2009/03/09 | 231 | 231 | 231 | 231 | 12,100 |
2009/03/03 | 240 | 240 | 240 | 240 | 10,800 |
2009/03/02 | 240 | 240 | 240 | 240 | 2,600 |
2009/02/27 | 240 | 240 | 240 | 240 | 7,900 |
2009/02/25 | 225 | 241 | 225 | 239 | 9,300 |
2009/02/20 | 210 | 242 | 210 | 242 | 4,700 |
2009/02/17 | 245 | 255 | 245 | 255 | 4,100 |
2009/02/13 | 255 | 255 | 255 | 255 | 100 |
2009/02/09 | 241 | 245 | 241 | 245 | 1,400 |
2009/02/06 | 245 | 245 | 245 | 245 | 1,200 |
2009/02/05 | 247 | 250 | 247 | 250 | 7,400 |
2009/02/03 | 245 | 247 | 245 | 247 | 9,700 |
2009/02/02 | 242 | 255 | 242 | 255 | 1,800 |
2009/01/30 | 241 | 255 | 241 | 247 | 23,000 |
2009/01/29 | 236 | 236 | 236 | 236 | 1,000 |
2009/01/27 | 236 | 236 | 235 | 236 | 5,000 |
2009/01/26 | 237 | 237 | 237 | 237 | 1,000 |
2009/01/19 | 240 | 240 | 237 | 237 | 7,000 |
2009/01/13 | 246 | 246 | 246 | 246 | 1,000 |
2009/01/09 | 243 | 243 | 238 | 238 | 2,000 |
2009/01/08 | 233 | 238 | 233 | 235 | 7,000 |
2009/01/07 | 232 | 232 | 232 | 232 | 1,000 |
2009/01/05 | 225 | 225 | 225 | 225 | 1,000 |