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 |
---|---|---|---|---|---|
2011/12/30 | 338 | 338 | 337 | 337 | 1,500 |
2011/12/29 | 339 | 339 | 330 | 338 | 3,200 |
2011/12/28 | 336 | 336 | 335 | 335 | 2,500 |
2011/12/27 | 342 | 342 | 335 | 335 | 3,500 |
2011/12/26 | 341 | 341 | 340 | 341 | 1,200 |
2011/12/22 | 336 | 338 | 336 | 338 | 300 |
2011/12/21 | 342 | 345 | 331 | 335 | 2,600 |
2011/12/20 | 341 | 342 | 341 | 342 | 1,300 |
2011/12/19 | 340 | 340 | 340 | 340 | 1,000 |
2011/12/16 | 333 | 344 | 333 | 344 | 3,600 |
2011/12/15 | 342 | 346 | 341 | 346 | 6,600 |
2011/12/14 | 341 | 343 | 341 | 343 | 2,800 |
2011/12/13 | 341 | 342 | 340 | 342 | 1,100 |
2011/12/12 | 341 | 342 | 341 | 341 | 2,500 |
2011/12/09 | 336 | 341 | 336 | 341 | 600 |
2011/12/08 | 341 | 342 | 336 | 336 | 3,300 |
2011/12/07 | 342 | 342 | 339 | 340 | 1,200 |
2011/12/06 | 338 | 341 | 338 | 341 | 1,800 |
2011/12/05 | 340 | 340 | 337 | 340 | 300 |
2011/12/02 | 341 | 341 | 337 | 340 | 900 |
2011/12/01 | 340 | 340 | 336 | 339 | 400 |
2011/11/30 | 334 | 337 | 334 | 334 | 1,500 |
2011/11/29 | 335 | 337 | 333 | 337 | 900 |
2011/11/28 | 325 | 340 | 325 | 333 | 900 |
2011/11/25 | 329 | 329 | 329 | 329 | 1,500 |
2011/11/24 | 321 | 328 | 320 | 328 | 3,800 |
2011/11/22 | 325 | 325 | 325 | 325 | 400 |
2011/11/21 | 330 | 330 | 322 | 325 | 1,800 |
2011/11/18 | 333 | 334 | 331 | 334 | 1,400 |
2011/11/17 | 332 | 332 | 332 | 332 | 1,000 |
2011/11/16 | 335 | 341 | 335 | 341 | 2,100 |
2011/11/15 | 340 | 340 | 340 | 340 | 900 |
2011/11/14 | 340 | 340 | 340 | 340 | 100 |
2011/11/11 | 342 | 342 | 342 | 342 | 1,100 |
2011/11/10 | 343 | 343 | 343 | 343 | 100 |
2011/11/09 | 331 | 335 | 331 | 335 | 4,600 |
2011/11/08 | 338 | 344 | 338 | 344 | 1,600 |
2011/11/07 | 341 | 341 | 341 | 341 | 300 |
2011/11/04 | 345 | 345 | 343 | 343 | 900 |
2011/11/02 | 349 | 349 | 349 | 349 | 300 |
2011/11/01 | 352 | 352 | 345 | 345 | 700 |
2011/10/31 | 348 | 351 | 348 | 351 | 1,600 |
2011/10/28 | 353 | 353 | 339 | 341 | 4,200 |
2011/10/27 | 351 | 351 | 348 | 348 | 1,600 |
2011/10/26 | 349 | 349 | 346 | 348 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 349 | 0 |
2011/10/24 | 353 | 353 | 341 | 349 | 2,900 |
2011/10/21 | 350 | 354 | 340 | 353 | 11,400 |
2011/10/20 | 339 | 339 | 332 | 337 | 5,400 |
2011/10/19 | 333 | 334 | 331 | 331 | 3,700 |
2011/10/18 | 330 | 333 | 330 | 333 | 900 |
2011/10/17 | 334 | 334 | 330 | 330 | 3,900 |
2011/10/14 | 333 | 338 | 326 | 326 | 1,400 |
2011/10/13 | 333 | 333 | 333 | 333 | 800 |
2011/10/12 | 330 | 332 | 330 | 330 | 3,100 |
2011/10/11 | 331 | 331 | 330 | 330 | 4,200 |
2011/10/07 | 321 | 331 | 321 | 331 | 800 |
2011/10/06 | 318 | 331 | 318 | 318 | 5,400 |
2011/10/05 | 331 | 331 | 326 | 326 | 1,200 |
2011/10/04 | 332 | 334 | 331 | 331 | 2,800 |
2011/10/03 | 0 | 0 | 0 | 348 | 0 |
2011/09/30 | 0 | 0 | 0 | 348 | 0 |
2011/09/29 | 348 | 348 | 348 | 348 | 1,000 |
2011/09/28 | 338 | 340 | 329 | 340 | 4,000 |
2011/09/27 | 353 | 353 | 340 | 340 | 4,500 |
2011/09/26 | 340 | 345 | 336 | 345 | 1,000 |
2011/09/22 | 336 | 340 | 330 | 340 | 4,200 |
2011/09/21 | 340 | 340 | 340 | 340 | 500 |
2011/09/20 | 340 | 340 | 340 | 340 | 1,500 |
2011/09/16 | 338 | 345 | 338 | 345 | 2,100 |
2011/09/15 | 334 | 343 | 334 | 338 | 1,300 |
2011/09/14 | 340 | 340 | 339 | 339 | 400 |
2011/09/13 | 342 | 342 | 342 | 342 | 2,000 |
2011/09/12 | 342 | 350 | 342 | 349 | 1,600 |
2011/09/09 | 0 | 0 | 0 | 341 | 0 |
2011/09/08 | 341 | 341 | 341 | 341 | 1,000 |
2011/09/07 | 0 | 0 | 0 | 341 | 0 |
2011/09/06 | 350 | 350 | 341 | 341 | 1,800 |
2011/09/05 | 342 | 342 | 342 | 342 | 500 |
2011/09/02 | 0 | 0 | 0 | 355 | 0 |
2011/09/01 | 355 | 355 | 355 | 355 | 700 |
2011/08/31 | 0 | 0 | 0 | 358 | 0 |
2011/08/30 | 346 | 358 | 346 | 358 | 700 |
2011/08/29 | 359 | 359 | 344 | 345 | 1,900 |
2011/08/26 | 365 | 365 | 359 | 359 | 1,400 |
2011/08/25 | 358 | 362 | 358 | 362 | 700 |
2011/08/24 | 349 | 349 | 349 | 349 | 200 |
2011/08/23 | 352 | 352 | 352 | 352 | 100 |
2011/08/22 | 356 | 356 | 354 | 354 | 3,300 |
2011/08/19 | 356 | 356 | 356 | 356 | 300 |
2011/08/18 | 0 | 0 | 0 | 359 | 0 |
2011/08/17 | 358 | 359 | 352 | 359 | 2,900 |
2011/08/16 | 370 | 370 | 360 | 360 | 3,400 |
2011/08/15 | 370 | 370 | 370 | 370 | 2,200 |
2011/08/12 | 350 | 358 | 350 | 358 | 800 |
2011/08/11 | 333 | 350 | 333 | 350 | 400 |
2011/08/10 | 348 | 348 | 348 | 348 | 200 |
2011/08/09 | 339 | 344 | 333 | 344 | 18,200 |
2011/08/08 | 337 | 348 | 337 | 348 | 7,300 |
2011/08/05 | 343 | 343 | 339 | 339 | 4,100 |
2011/08/04 | 350 | 350 | 350 | 350 | 200 |
2011/08/03 | 349 | 351 | 349 | 350 | 2,900 |
2011/08/02 | 354 | 354 | 350 | 351 | 1,400 |
2011/08/01 | 360 | 360 | 351 | 353 | 2,700 |
2011/07/29 | 364 | 366 | 364 | 365 | 6,800 |
2011/07/28 | 372 | 372 | 369 | 369 | 2,500 |
2011/07/27 | 370 | 371 | 366 | 371 | 9,700 |
2011/07/26 | 372 | 377 | 370 | 370 | 6,800 |
2011/07/25 | 385 | 385 | 368 | 370 | 7,700 |
2011/07/22 | 366 | 382 | 365 | 379 | 5,100 |
2011/07/21 | 365 | 365 | 365 | 365 | 10,600 |
2011/07/20 | 365 | 366 | 364 | 364 | 7,500 |
2011/07/19 | 366 | 366 | 363 | 364 | 1,500 |
2011/07/15 | 368 | 368 | 364 | 364 | 700 |
2011/07/14 | 364 | 364 | 364 | 364 | 100 |
2011/07/13 | 363 | 366 | 363 | 366 | 1,400 |
2011/07/12 | 367 | 367 | 361 | 362 | 2,600 |
2011/07/11 | 366 | 368 | 366 | 367 | 5,400 |
2011/07/08 | 366 | 369 | 366 | 367 | 3,900 |
2011/07/07 | 362 | 366 | 362 | 366 | 4,100 |
2011/07/06 | 368 | 368 | 365 | 365 | 6,200 |
2011/07/05 | 366 | 366 | 365 | 366 | 3,700 |
2011/07/04 | 366 | 367 | 366 | 366 | 3,700 |
2011/07/01 | 363 | 370 | 363 | 370 | 3,200 |
2011/06/30 | 364 | 364 | 363 | 363 | 3,300 |
2011/06/29 | 365 | 365 | 364 | 364 | 700 |
2011/06/28 | 365 | 365 | 363 | 363 | 1,600 |
2011/06/27 | 372 | 372 | 365 | 365 | 1,600 |
2011/06/24 | 365 | 370 | 365 | 370 | 1,800 |
2011/06/23 | 360 | 362 | 358 | 360 | 1,700 |
2011/06/22 | 360 | 364 | 358 | 364 | 1,000 |
2011/06/21 | 366 | 366 | 358 | 358 | 1,400 |
2011/06/20 | 369 | 369 | 366 | 366 | 2,200 |
2011/06/17 | 363 | 365 | 363 | 365 | 2,000 |
2011/06/16 | 359 | 365 | 359 | 364 | 3,200 |
2011/06/15 | 370 | 376 | 365 | 376 | 5,500 |
2011/06/14 | 370 | 370 | 370 | 370 | 2,700 |
2011/06/13 | 365 | 368 | 365 | 366 | 800 |
2011/06/10 | 365 | 365 | 365 | 365 | 2,500 |
2011/06/09 | 368 | 368 | 368 | 368 | 100 |
2011/06/08 | 365 | 365 | 365 | 365 | 100 |
2011/06/07 | 364 | 367 | 364 | 364 | 800 |
2011/06/06 | 360 | 365 | 355 | 365 | 1,200 |
2011/06/03 | 363 | 364 | 362 | 362 | 500 |
2011/06/02 | 364 | 364 | 364 | 364 | 100 |
2011/06/01 | 364 | 364 | 364 | 364 | 1,000 |
2011/05/31 | 0 | 0 | 0 | 365 | 0 |
2011/05/30 | 361 | 365 | 360 | 365 | 2,800 |
2011/05/27 | 366 | 366 | 366 | 366 | 1,300 |
2011/05/26 | 365 | 366 | 360 | 366 | 1,900 |
2011/05/25 | 367 | 367 | 356 | 367 | 2,700 |
2011/05/24 | 365 | 365 | 365 | 365 | 500 |
2011/05/23 | 366 | 366 | 365 | 365 | 800 |
2011/05/20 | 369 | 370 | 369 | 370 | 1,100 |
2011/05/19 | 364 | 370 | 364 | 370 | 1,100 |
2011/05/18 | 364 | 366 | 364 | 366 | 700 |
2011/05/17 | 364 | 364 | 364 | 364 | 600 |
2011/05/16 | 372 | 372 | 372 | 372 | 100 |
2011/05/13 | 381 | 381 | 378 | 378 | 1,700 |
2011/05/12 | 381 | 381 | 377 | 381 | 2,600 |
2011/05/11 | 375 | 378 | 375 | 378 | 2,900 |
2011/05/10 | 370 | 377 | 370 | 371 | 6,200 |
2011/05/09 | 365 | 376 | 365 | 376 | 1,400 |
2011/05/06 | 371 | 374 | 360 | 360 | 8,900 |
2011/05/02 | 369 | 376 | 367 | 370 | 1,700 |
2011/04/28 | 377 | 380 | 362 | 364 | 13,400 |
2011/04/27 | 386 | 386 | 360 | 370 | 12,000 |
2011/04/26 | 364 | 370 | 362 | 370 | 800 |
2011/04/25 | 355 | 362 | 355 | 362 | 1,600 |
2011/04/22 | 356 | 360 | 353 | 357 | 800 |
2011/04/21 | 351 | 351 | 342 | 345 | 2,700 |
2011/04/20 | 351 | 351 | 349 | 351 | 900 |
2011/04/19 | 359 | 359 | 350 | 350 | 300 |
2011/04/18 | 350 | 358 | 350 | 358 | 200 |
2011/04/15 | 356 | 356 | 356 | 356 | 200 |
2011/04/14 | 360 | 360 | 337 | 344 | 2,800 |
2011/04/13 | 355 | 355 | 351 | 351 | 2,300 |
2011/04/12 | 365 | 365 | 360 | 360 | 1,800 |
2011/04/11 | 360 | 363 | 360 | 363 | 900 |
2011/04/08 | 351 | 359 | 351 | 359 | 200 |
2011/04/07 | 347 | 348 | 345 | 348 | 2,200 |
2011/04/06 | 351 | 351 | 350 | 350 | 1,400 |
2011/04/05 | 351 | 367 | 351 | 367 | 1,500 |
2011/04/04 | 365 | 365 | 365 | 365 | 1,200 |
2011/04/01 | 370 | 370 | 370 | 370 | 100 |
2011/03/31 | 373 | 375 | 373 | 375 | 1,900 |
2011/03/30 | 361 | 374 | 360 | 374 | 1,300 |
2011/03/29 | 359 | 374 | 359 | 374 | 1,500 |
2011/03/28 | 375 | 375 | 360 | 360 | 700 |
2011/03/25 | 377 | 377 | 366 | 366 | 1,800 |
2011/03/24 | 365 | 367 | 360 | 365 | 1,800 |
2011/03/23 | 372 | 379 | 372 | 379 | 600 |
2011/03/22 | 356 | 366 | 356 | 366 | 2,600 |
2011/03/18 | 343 | 349 | 342 | 348 | 1,900 |
2011/03/17 | 315 | 340 | 315 | 340 | 3,200 |
2011/03/16 | 299 | 323 | 295 | 323 | 12,500 |
2011/03/15 | 323 | 323 | 270 | 307 | 12,400 |
2011/03/14 | 328 | 362 | 320 | 338 | 13,900 |
2011/03/11 | 401 | 406 | 399 | 400 | 2,600 |
2011/03/10 | 417 | 417 | 410 | 410 | 2,000 |
2011/03/09 | 415 | 418 | 415 | 415 | 400 |
2011/03/08 | 420 | 420 | 420 | 420 | 200 |
2011/03/07 | 420 | 420 | 416 | 420 | 1,400 |
2011/03/04 | 414 | 419 | 411 | 419 | 900 |
2011/03/03 | 425 | 425 | 411 | 411 | 2,400 |
2011/03/02 | 426 | 429 | 413 | 429 | 1,500 |
2011/03/01 | 438 | 444 | 428 | 430 | 3,500 |
2011/02/28 | 439 | 439 | 438 | 438 | 1,700 |
2011/02/25 | 422 | 423 | 420 | 423 | 2,800 |
2011/02/24 | 416 | 418 | 411 | 411 | 2,200 |
2011/02/23 | 426 | 429 | 425 | 428 | 1,300 |
2011/02/22 | 432 | 434 | 425 | 434 | 3,000 |
2011/02/21 | 432 | 437 | 430 | 436 | 4,400 |
2011/02/18 | 446 | 446 | 436 | 445 | 5,800 |
2011/02/17 | 443 | 446 | 430 | 446 | 2,000 |
2011/02/16 | 440 | 458 | 418 | 418 | 19,300 |
2011/02/15 | 390 | 459 | 390 | 413 | 27,800 |
2011/02/14 | 380 | 383 | 379 | 379 | 2,300 |
2011/02/10 | 373 | 380 | 366 | 380 | 11,400 |
2011/02/09 | 363 | 372 | 363 | 372 | 1,500 |
2011/02/08 | 368 | 368 | 362 | 363 | 2,200 |
2011/02/07 | 369 | 369 | 366 | 366 | 1,800 |
2011/02/04 | 361 | 363 | 361 | 363 | 300 |
2011/02/03 | 359 | 359 | 353 | 359 | 1,700 |
2011/02/02 | 356 | 359 | 356 | 359 | 400 |
2011/02/01 | 355 | 360 | 355 | 356 | 3,700 |
2011/01/31 | 340 | 350 | 340 | 346 | 4,100 |
2011/01/28 | 367 | 367 | 359 | 364 | 4,900 |
2011/01/27 | 364 | 369 | 362 | 369 | 6,400 |
2011/01/26 | 356 | 365 | 356 | 365 | 4,200 |
2011/01/25 | 356 | 356 | 355 | 356 | 1,100 |
2011/01/24 | 350 | 358 | 350 | 352 | 1,700 |
2011/01/21 | 361 | 361 | 353 | 356 | 4,800 |
2011/01/20 | 375 | 375 | 360 | 365 | 31,800 |
2011/01/19 | 343 | 343 | 337 | 342 | 1,400 |
2011/01/18 | 344 | 345 | 344 | 344 | 3,200 |
2011/01/17 | 341 | 341 | 339 | 339 | 1,700 |
2011/01/14 | 335 | 335 | 335 | 335 | 800 |
2011/01/13 | 331 | 335 | 331 | 331 | 4,400 |
2011/01/12 | 329 | 331 | 326 | 331 | 5,800 |
2011/01/11 | 325 | 328 | 325 | 325 | 10,800 |
2011/01/07 | 322 | 328 | 320 | 325 | 3,200 |
2011/01/06 | 321 | 325 | 321 | 322 | 2,100 |
2011/01/05 | 328 | 328 | 322 | 322 | 3,600 |
2011/01/04 | 333 | 333 | 325 | 327 | 4,100 |