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 |
---|---|---|---|---|---|
2012/12/28 | 481 | 481 | 480 | 481 | 6,300 |
2012/12/27 | 484 | 484 | 484 | 484 | 2,000 |
2012/12/26 | 477 | 482 | 472 | 482 | 2,800 |
2012/12/25 | 475 | 480 | 475 | 479 | 4,700 |
2012/12/21 | 480 | 480 | 477 | 479 | 900 |
2012/12/20 | 478 | 480 | 477 | 480 | 4,700 |
2012/12/19 | 482 | 482 | 478 | 478 | 2,100 |
2012/12/18 | 486 | 486 | 482 | 486 | 3,800 |
2012/12/17 | 488 | 492 | 488 | 492 | 3,800 |
2012/12/14 | 482 | 489 | 482 | 489 | 1,100 |
2012/12/13 | 480 | 491 | 480 | 490 | 3,600 |
2012/12/12 | 481 | 481 | 480 | 480 | 1,600 |
2012/12/11 | 485 | 485 | 480 | 480 | 3,000 |
2012/12/10 | 488 | 488 | 485 | 485 | 500 |
2012/12/07 | 482 | 489 | 478 | 485 | 1,900 |
2012/12/06 | 478 | 481 | 477 | 481 | 2,300 |
2012/12/05 | 478 | 480 | 475 | 477 | 2,200 |
2012/12/04 | 483 | 483 | 476 | 480 | 2,900 |
2012/12/03 | 487 | 487 | 485 | 485 | 600 |
2012/11/30 | 480 | 488 | 468 | 488 | 3,700 |
2012/11/29 | 485 | 486 | 481 | 483 | 2,200 |
2012/11/28 | 473 | 488 | 473 | 488 | 2,700 |
2012/11/27 | 480 | 484 | 473 | 480 | 5,600 |
2012/11/26 | 471 | 488 | 471 | 477 | 4,000 |
2012/11/22 | 468 | 468 | 465 | 468 | 400 |
2012/11/21 | 461 | 469 | 461 | 461 | 3,900 |
2012/11/20 | 452 | 457 | 452 | 457 | 1,000 |
2012/11/19 | 457 | 457 | 450 | 450 | 2,100 |
2012/11/16 | 445 | 457 | 445 | 457 | 1,000 |
2012/11/15 | 444 | 444 | 444 | 444 | 100 |
2012/11/14 | 442 | 442 | 442 | 442 | 500 |
2012/11/13 | 437 | 437 | 436 | 436 | 700 |
2012/11/12 | 440 | 440 | 436 | 436 | 2,100 |
2012/11/09 | 440 | 440 | 440 | 440 | 200 |
2012/11/08 | 445 | 445 | 441 | 441 | 2,700 |
2012/11/06 | 445 | 445 | 444 | 444 | 500 |
2012/11/02 | 448 | 450 | 444 | 444 | 1,900 |
2012/10/31 | 445 | 448 | 444 | 448 | 2,200 |
2012/10/30 | 447 | 447 | 447 | 447 | 200 |
2012/10/29 | 456 | 456 | 447 | 447 | 3,400 |
2012/10/26 | 460 | 460 | 452 | 456 | 3,800 |
2012/10/25 | 451 | 456 | 450 | 456 | 800 |
2012/10/24 | 450 | 450 | 449 | 449 | 500 |
2012/10/23 | 457 | 462 | 452 | 454 | 1,800 |
2012/10/22 | 455 | 462 | 455 | 462 | 900 |
2012/10/19 | 451 | 456 | 451 | 452 | 600 |
2012/10/18 | 448 | 448 | 447 | 447 | 500 |
2012/10/17 | 439 | 445 | 439 | 440 | 1,400 |
2012/10/16 | 444 | 444 | 438 | 438 | 1,100 |
2012/10/15 | 450 | 450 | 442 | 450 | 2,200 |
2012/10/12 | 450 | 450 | 447 | 449 | 1,200 |
2012/10/10 | 461 | 461 | 461 | 461 | 400 |
2012/10/09 | 450 | 453 | 448 | 453 | 1,200 |
2012/10/05 | 448 | 450 | 445 | 447 | 1,500 |
2012/10/04 | 447 | 447 | 447 | 447 | 1,100 |
2012/10/03 | 451 | 451 | 450 | 450 | 500 |
2012/10/02 | 455 | 455 | 453 | 454 | 800 |
2012/10/01 | 470 | 470 | 460 | 460 | 800 |
2012/09/28 | 465 | 465 | 461 | 465 | 500 |
2012/09/27 | 478 | 478 | 470 | 470 | 4,100 |
2012/09/26 | 450 | 464 | 449 | 464 | 5,500 |
2012/09/25 | 444 | 446 | 444 | 446 | 1,300 |
2012/09/24 | 430 | 445 | 430 | 445 | 6,300 |
2012/09/21 | 435 | 436 | 435 | 436 | 700 |
2012/09/20 | 435 | 438 | 435 | 435 | 700 |
2012/09/19 | 438 | 438 | 435 | 435 | 400 |
2012/09/18 | 421 | 435 | 421 | 435 | 2,600 |
2012/09/14 | 420 | 425 | 418 | 420 | 7,200 |
2012/09/13 | 429 | 435 | 415 | 416 | 21,400 |
2012/09/12 | 431 | 431 | 431 | 431 | 400 |
2012/09/11 | 430 | 435 | 427 | 427 | 1,800 |
2012/09/10 | 438 | 440 | 429 | 435 | 4,200 |
2012/09/07 | 435 | 435 | 430 | 430 | 3,200 |
2012/09/06 | 443 | 443 | 432 | 432 | 17,800 |
2012/09/04 | 431 | 435 | 431 | 435 | 2,600 |
2012/09/03 | 440 | 441 | 435 | 435 | 900 |
2012/08/31 | 443 | 443 | 442 | 442 | 800 |
2012/08/28 | 445 | 445 | 445 | 445 | 300 |
2012/08/27 | 456 | 459 | 450 | 450 | 3,300 |
2012/08/24 | 448 | 448 | 445 | 447 | 1,300 |
2012/08/23 | 448 | 448 | 448 | 448 | 200 |
2012/08/22 | 450 | 450 | 446 | 446 | 400 |
2012/08/21 | 447 | 447 | 447 | 447 | 100 |
2012/08/20 | 440 | 447 | 437 | 447 | 2,800 |
2012/08/17 | 447 | 447 | 447 | 447 | 200 |
2012/08/16 | 442 | 450 | 442 | 450 | 2,300 |
2012/08/15 | 441 | 441 | 439 | 439 | 600 |
2012/08/14 | 445 | 445 | 437 | 437 | 1,700 |
2012/08/10 | 430 | 438 | 430 | 438 | 7,500 |
2012/08/09 | 442 | 442 | 428 | 428 | 5,900 |
2012/08/08 | 443 | 443 | 442 | 442 | 400 |
2012/08/07 | 445 | 445 | 443 | 443 | 2,000 |
2012/08/06 | 445 | 448 | 445 | 447 | 1,300 |
2012/08/03 | 443 | 445 | 442 | 442 | 1,400 |
2012/08/02 | 450 | 450 | 450 | 450 | 1,200 |
2012/07/31 | 482 | 482 | 458 | 463 | 1,900 |
2012/07/30 | 466 | 466 | 466 | 466 | 100 |
2012/07/27 | 485 | 485 | 464 | 464 | 2,300 |
2012/07/26 | 466 | 468 | 463 | 464 | 2,900 |
2012/07/25 | 468 | 468 | 468 | 468 | 100 |
2012/07/24 | 465 | 466 | 465 | 466 | 4,700 |
2012/07/23 | 465 | 466 | 465 | 466 | 900 |
2012/07/20 | 483 | 483 | 465 | 466 | 2,700 |
2012/07/19 | 481 | 488 | 478 | 483 | 2,800 |
2012/07/18 | 464 | 482 | 464 | 478 | 5,000 |
2012/07/17 | 465 | 465 | 463 | 463 | 900 |
2012/07/13 | 457 | 457 | 457 | 457 | 100 |
2012/07/12 | 461 | 461 | 456 | 457 | 800 |
2012/07/11 | 457 | 461 | 457 | 461 | 2,300 |
2012/07/10 | 459 | 459 | 454 | 459 | 1,900 |
2012/07/09 | 463 | 463 | 455 | 455 | 1,100 |
2012/07/06 | 455 | 463 | 455 | 455 | 2,100 |
2012/07/05 | 455 | 455 | 450 | 453 | 1,800 |
2012/07/04 | 455 | 455 | 455 | 455 | 500 |
2012/07/03 | 474 | 474 | 455 | 455 | 3,300 |
2012/07/02 | 475 | 475 | 466 | 466 | 1,100 |
2012/06/29 | 466 | 467 | 466 | 467 | 1,600 |
2012/06/28 | 461 | 461 | 459 | 460 | 2,900 |
2012/06/27 | 468 | 468 | 460 | 460 | 2,700 |
2012/06/26 | 456 | 460 | 456 | 460 | 600 |
2012/06/25 | 461 | 467 | 457 | 458 | 4,900 |
2012/06/22 | 442 | 458 | 440 | 455 | 6,200 |
2012/06/21 | 435 | 440 | 435 | 440 | 3,700 |
2012/06/20 | 431 | 432 | 431 | 432 | 600 |
2012/06/19 | 430 | 430 | 430 | 430 | 200 |
2012/06/18 | 440 | 441 | 430 | 430 | 3,000 |
2012/06/15 | 428 | 441 | 428 | 441 | 2,200 |
2012/06/14 | 428 | 428 | 428 | 428 | 700 |
2012/06/13 | 425 | 428 | 425 | 428 | 300 |
2012/06/12 | 423 | 426 | 423 | 425 | 800 |
2012/06/11 | 416 | 423 | 416 | 423 | 400 |
2012/06/08 | 425 | 425 | 415 | 415 | 800 |
2012/06/07 | 430 | 430 | 417 | 417 | 1,700 |
2012/06/06 | 419 | 438 | 419 | 430 | 2,000 |
2012/06/05 | 414 | 421 | 414 | 421 | 300 |
2012/06/04 | 412 | 412 | 401 | 406 | 1,900 |
2012/06/01 | 429 | 429 | 424 | 424 | 300 |
2012/05/31 | 433 | 433 | 433 | 433 | 600 |
2012/05/30 | 433 | 433 | 433 | 433 | 100 |
2012/05/29 | 425 | 425 | 425 | 425 | 100 |
2012/05/28 | 430 | 434 | 427 | 434 | 500 |
2012/05/25 | 444 | 444 | 430 | 430 | 2,900 |
2012/05/24 | 424 | 424 | 417 | 420 | 900 |
2012/05/23 | 429 | 429 | 428 | 428 | 200 |
2012/05/22 | 420 | 436 | 420 | 428 | 800 |
2012/05/21 | 410 | 436 | 410 | 436 | 1,600 |
2012/05/18 | 418 | 418 | 416 | 416 | 1,000 |
2012/05/17 | 415 | 421 | 411 | 421 | 4,700 |
2012/05/16 | 421 | 421 | 415 | 415 | 1,300 |
2012/05/15 | 419 | 420 | 406 | 413 | 7,400 |
2012/05/14 | 475 | 475 | 418 | 418 | 17,000 |
2012/05/11 | 489 | 489 | 467 | 475 | 5,600 |
2012/05/10 | 489 | 489 | 485 | 489 | 700 |
2012/05/09 | 490 | 498 | 483 | 489 | 5,100 |
2012/05/08 | 491 | 493 | 491 | 491 | 3,500 |
2012/05/07 | 496 | 500 | 492 | 493 | 4,600 |
2012/05/02 | 512 | 520 | 507 | 510 | 2,500 |
2012/05/01 | 505 | 528 | 505 | 528 | 1,600 |
2012/04/27 | 547 | 547 | 503 | 504 | 8,100 |
2012/04/26 | 514 | 544 | 514 | 543 | 3,500 |
2012/04/25 | 513 | 520 | 508 | 513 | 4,700 |
2012/04/24 | 512 | 524 | 506 | 524 | 6,100 |
2012/04/23 | 528 | 537 | 520 | 527 | 12,200 |
2012/04/20 | 555 | 565 | 548 | 548 | 22,100 |
2012/04/19 | 595 | 597 | 580 | 595 | 16,400 |
2012/04/18 | 575 | 585 | 569 | 585 | 7,500 |
2012/04/17 | 540 | 575 | 540 | 569 | 15,100 |
2012/04/16 | 559 | 559 | 537 | 546 | 14,500 |
2012/04/13 | 562 | 572 | 558 | 570 | 8,700 |
2012/04/12 | 525 | 590 | 522 | 568 | 51,500 |
2012/04/11 | 525 | 526 | 514 | 525 | 11,400 |
2012/04/10 | 508 | 529 | 501 | 527 | 8,100 |
2012/04/09 | 510 | 519 | 500 | 519 | 7,000 |
2012/04/06 | 510 | 510 | 505 | 510 | 4,500 |
2012/04/05 | 510 | 515 | 481 | 515 | 18,700 |
2012/04/04 | 515 | 525 | 508 | 510 | 13,700 |
2012/04/03 | 511 | 513 | 497 | 511 | 5,600 |
2012/04/02 | 522 | 522 | 511 | 511 | 3,200 |
2012/03/30 | 524 | 527 | 518 | 524 | 2,500 |
2012/03/29 | 530 | 530 | 517 | 517 | 3,700 |
2012/03/28 | 533 | 537 | 510 | 512 | 7,800 |
2012/03/27 | 517 | 530 | 506 | 522 | 20,200 |
2012/03/26 | 496 | 528 | 496 | 519 | 22,500 |
2012/03/23 | 465 | 480 | 465 | 480 | 6,200 |
2012/03/22 | 462 | 470 | 462 | 470 | 9,300 |
2012/03/21 | 464 | 465 | 454 | 459 | 15,600 |
2012/03/19 | 435 | 469 | 435 | 448 | 11,700 |
2012/03/16 | 433 | 438 | 426 | 432 | 11,600 |
2012/03/15 | 417 | 438 | 417 | 425 | 13,100 |
2012/03/14 | 418 | 418 | 407 | 413 | 7,500 |
2012/03/13 | 414 | 414 | 405 | 407 | 8,200 |
2012/03/12 | 402 | 416 | 400 | 407 | 15,200 |
2012/03/09 | 396 | 401 | 395 | 400 | 5,900 |
2012/03/08 | 390 | 392 | 390 | 391 | 900 |
2012/03/07 | 391 | 396 | 388 | 389 | 700 |
2012/03/06 | 392 | 393 | 392 | 392 | 700 |
2012/03/05 | 396 | 403 | 391 | 395 | 3,900 |
2012/03/02 | 387 | 390 | 379 | 388 | 16,900 |
2012/03/01 | 393 | 400 | 391 | 392 | 4,100 |
2012/02/29 | 405 | 411 | 388 | 392 | 13,000 |
2012/02/28 | 405 | 405 | 401 | 402 | 3,100 |
2012/02/27 | 406 | 413 | 403 | 404 | 3,700 |
2012/02/24 | 408 | 408 | 399 | 405 | 2,600 |
2012/02/23 | 392 | 409 | 392 | 407 | 12,300 |
2012/02/22 | 384 | 393 | 384 | 387 | 5,600 |
2012/02/21 | 387 | 387 | 384 | 384 | 2,000 |
2012/02/20 | 384 | 390 | 382 | 385 | 4,600 |
2012/02/17 | 385 | 385 | 380 | 382 | 2,500 |
2012/02/16 | 380 | 380 | 378 | 380 | 1,800 |
2012/02/15 | 375 | 384 | 375 | 384 | 5,500 |
2012/02/14 | 377 | 380 | 377 | 378 | 3,800 |
2012/02/13 | 379 | 379 | 379 | 379 | 300 |
2012/02/10 | 385 | 385 | 379 | 379 | 7,500 |
2012/02/09 | 380 | 380 | 370 | 379 | 2,200 |
2012/02/08 | 374 | 378 | 371 | 378 | 9,600 |
2012/02/07 | 374 | 374 | 372 | 374 | 2,300 |
2012/02/06 | 375 | 378 | 372 | 374 | 3,400 |
2012/02/03 | 378 | 378 | 375 | 375 | 1,300 |
2012/02/02 | 378 | 378 | 369 | 378 | 6,400 |
2012/02/01 | 378 | 378 | 377 | 378 | 2,000 |
2012/01/31 | 377 | 378 | 373 | 378 | 3,900 |
2012/01/30 | 376 | 377 | 376 | 377 | 5,300 |
2012/01/27 | 386 | 386 | 377 | 377 | 8,100 |
2012/01/26 | 388 | 388 | 383 | 386 | 4,300 |
2012/01/25 | 381 | 384 | 379 | 381 | 5,100 |
2012/01/24 | 394 | 394 | 382 | 382 | 7,500 |
2012/01/23 | 380 | 396 | 380 | 388 | 20,300 |
2012/01/20 | 385 | 390 | 374 | 376 | 32,400 |
2012/01/19 | 363 | 376 | 359 | 368 | 17,100 |
2012/01/18 | 339 | 362 | 339 | 362 | 16,700 |
2012/01/17 | 339 | 340 | 338 | 339 | 5,400 |
2012/01/16 | 339 | 340 | 336 | 340 | 4,900 |
2012/01/13 | 339 | 339 | 337 | 339 | 3,200 |
2012/01/12 | 339 | 339 | 339 | 339 | 1,400 |
2012/01/11 | 339 | 340 | 339 | 339 | 2,300 |
2012/01/10 | 339 | 339 | 335 | 339 | 2,400 |
2012/01/06 | 339 | 339 | 334 | 339 | 1,300 |
2012/01/05 | 339 | 339 | 339 | 339 | 100 |
2012/01/04 | 337 | 342 | 337 | 337 | 6,900 |