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 |
---|---|---|---|---|---|
2013/12/30 | 490 | 498 | 482 | 487 | 13,800 |
2013/12/27 | 474 | 490 | 474 | 488 | 19,500 |
2013/12/26 | 473 | 476 | 473 | 475 | 2,700 |
2013/12/25 | 467 | 473 | 462 | 471 | 9,700 |
2013/12/24 | 462 | 471 | 458 | 463 | 19,700 |
2013/12/20 | 471 | 471 | 463 | 468 | 8,300 |
2013/12/19 | 472 | 475 | 468 | 473 | 4,000 |
2013/12/18 | 474 | 480 | 469 | 473 | 9,100 |
2013/12/17 | 480 | 490 | 478 | 478 | 22,200 |
2013/12/16 | 475 | 484 | 474 | 480 | 12,000 |
2013/12/13 | 473 | 477 | 473 | 474 | 17,100 |
2013/12/12 | 473 | 473 | 471 | 472 | 7,100 |
2013/12/11 | 470 | 477 | 470 | 475 | 17,100 |
2013/12/10 | 469 | 480 | 469 | 470 | 9,000 |
2013/12/09 | 475 | 476 | 465 | 465 | 16,300 |
2013/12/06 | 474 | 475 | 470 | 470 | 7,200 |
2013/12/05 | 479 | 479 | 477 | 477 | 2,600 |
2013/12/04 | 482 | 484 | 481 | 481 | 3,800 |
2013/12/03 | 481 | 490 | 481 | 487 | 2,300 |
2013/12/02 | 500 | 509 | 475 | 481 | 19,600 |
2013/11/29 | 475 | 508 | 473 | 495 | 21,200 |
2013/11/28 | 476 | 478 | 475 | 475 | 2,200 |
2013/11/27 | 477 | 477 | 475 | 475 | 4,300 |
2013/11/26 | 476 | 477 | 476 | 477 | 3,400 |
2013/11/25 | 477 | 477 | 476 | 476 | 600 |
2013/11/22 | 477 | 477 | 476 | 476 | 900 |
2013/11/21 | 471 | 477 | 471 | 477 | 3,100 |
2013/11/20 | 475 | 475 | 470 | 470 | 3,000 |
2013/11/19 | 475 | 477 | 475 | 475 | 3,800 |
2013/11/18 | 482 | 483 | 475 | 475 | 900 |
2013/11/15 | 482 | 484 | 475 | 482 | 5,400 |
2013/11/14 | 478 | 482 | 474 | 482 | 7,600 |
2013/11/13 | 472 | 476 | 472 | 476 | 8,200 |
2013/11/12 | 471 | 472 | 466 | 472 | 4,500 |
2013/11/11 | 470 | 475 | 468 | 471 | 2,600 |
2013/11/08 | 469 | 470 | 466 | 470 | 2,800 |
2013/11/07 | 471 | 471 | 468 | 469 | 1,800 |
2013/11/06 | 470 | 474 | 468 | 468 | 4,600 |
2013/11/05 | 473 | 473 | 467 | 467 | 500 |
2013/11/01 | 466 | 470 | 466 | 466 | 3,100 |
2013/10/31 | 473 | 473 | 467 | 471 | 900 |
2013/10/30 | 469 | 472 | 465 | 465 | 1,600 |
2013/10/29 | 466 | 469 | 465 | 467 | 15,600 |
2013/10/28 | 472 | 472 | 466 | 469 | 4,000 |
2013/10/25 | 476 | 476 | 471 | 471 | 5,800 |
2013/10/24 | 474 | 475 | 468 | 472 | 2,700 |
2013/10/23 | 472 | 475 | 470 | 470 | 4,400 |
2013/10/22 | 463 | 477 | 463 | 474 | 6,900 |
2013/10/21 | 460 | 462 | 459 | 462 | 7,600 |
2013/10/18 | 456 | 458 | 456 | 458 | 1,800 |
2013/10/17 | 455 | 458 | 455 | 456 | 4,100 |
2013/10/16 | 458 | 458 | 453 | 454 | 2,800 |
2013/10/15 | 455 | 456 | 455 | 455 | 4,200 |
2013/10/11 | 450 | 458 | 450 | 454 | 2,200 |
2013/10/10 | 447 | 449 | 447 | 449 | 1,100 |
2013/10/09 | 445 | 446 | 443 | 446 | 1,600 |
2013/10/08 | 446 | 446 | 445 | 446 | 4,300 |
2013/10/07 | 451 | 453 | 448 | 448 | 4,800 |
2013/10/04 | 452 | 456 | 450 | 453 | 8,600 |
2013/10/03 | 455 | 455 | 452 | 452 | 1,700 |
2013/10/02 | 454 | 458 | 454 | 455 | 4,700 |
2013/10/01 | 449 | 456 | 449 | 456 | 7,000 |
2013/09/30 | 448 | 451 | 448 | 449 | 3,300 |
2013/09/27 | 459 | 459 | 455 | 456 | 7,100 |
2013/09/26 | 453 | 456 | 453 | 456 | 2,900 |
2013/09/25 | 456 | 456 | 451 | 455 | 4,000 |
2013/09/24 | 452 | 458 | 450 | 458 | 6,300 |
2013/09/20 | 450 | 453 | 448 | 450 | 3,900 |
2013/09/19 | 450 | 451 | 450 | 450 | 2,400 |
2013/09/18 | 445 | 454 | 445 | 449 | 7,100 |
2013/09/17 | 440 | 444 | 440 | 444 | 2,200 |
2013/09/13 | 438 | 440 | 433 | 440 | 4,200 |
2013/09/12 | 437 | 437 | 433 | 433 | 7,300 |
2013/09/11 | 439 | 439 | 437 | 439 | 1,000 |
2013/09/10 | 436 | 440 | 435 | 439 | 1,700 |
2013/09/09 | 435 | 438 | 435 | 438 | 2,900 |
2013/09/06 | 434 | 439 | 426 | 428 | 10,100 |
2013/09/05 | 437 | 438 | 433 | 438 | 3,300 |
2013/09/04 | 440 | 440 | 429 | 434 | 10,000 |
2013/09/03 | 435 | 440 | 435 | 440 | 3,100 |
2013/09/02 | 437 | 437 | 435 | 435 | 1,300 |
2013/08/30 | 437 | 437 | 434 | 434 | 600 |
2013/08/29 | 439 | 439 | 431 | 437 | 5,400 |
2013/08/28 | 438 | 438 | 435 | 435 | 1,300 |
2013/08/27 | 440 | 440 | 437 | 439 | 4,800 |
2013/08/26 | 437 | 438 | 436 | 438 | 3,200 |
2013/08/23 | 436 | 437 | 436 | 437 | 500 |
2013/08/22 | 435 | 435 | 433 | 435 | 4,700 |
2013/08/21 | 436 | 438 | 434 | 436 | 9,900 |
2013/08/20 | 436 | 439 | 436 | 436 | 2,000 |
2013/08/19 | 441 | 442 | 434 | 434 | 5,000 |
2013/08/16 | 438 | 442 | 438 | 440 | 1,400 |
2013/08/15 | 437 | 443 | 437 | 443 | 4,500 |
2013/08/14 | 438 | 440 | 437 | 438 | 3,200 |
2013/08/13 | 438 | 438 | 438 | 438 | 100 |
2013/08/12 | 437 | 438 | 434 | 436 | 7,600 |
2013/08/09 | 439 | 441 | 434 | 439 | 7,500 |
2013/08/08 | 438 | 440 | 438 | 438 | 1,700 |
2013/08/07 | 440 | 441 | 439 | 440 | 2,100 |
2013/08/06 | 442 | 442 | 440 | 440 | 1,000 |
2013/08/05 | 443 | 443 | 439 | 443 | 3,200 |
2013/08/02 | 441 | 445 | 439 | 440 | 3,100 |
2013/08/01 | 444 | 445 | 438 | 439 | 6,200 |
2013/07/31 | 445 | 445 | 441 | 443 | 1,500 |
2013/07/30 | 438 | 443 | 437 | 443 | 18,600 |
2013/07/29 | 449 | 449 | 440 | 440 | 7,400 |
2013/07/26 | 452 | 452 | 445 | 447 | 6,200 |
2013/07/25 | 451 | 454 | 450 | 451 | 5,500 |
2013/07/24 | 451 | 451 | 449 | 450 | 700 |
2013/07/23 | 450 | 451 | 445 | 450 | 8,500 |
2013/07/22 | 450 | 455 | 449 | 450 | 3,100 |
2013/07/19 | 462 | 462 | 440 | 447 | 13,400 |
2013/07/18 | 465 | 469 | 465 | 465 | 1,300 |
2013/07/17 | 454 | 482 | 452 | 470 | 12,800 |
2013/07/16 | 452 | 457 | 452 | 456 | 3,100 |
2013/07/12 | 460 | 467 | 452 | 460 | 21,900 |
2013/07/11 | 449 | 449 | 440 | 440 | 2,000 |
2013/07/10 | 445 | 445 | 445 | 445 | 1,300 |
2013/07/09 | 444 | 444 | 442 | 444 | 1,700 |
2013/07/08 | 449 | 449 | 441 | 446 | 8,700 |
2013/07/05 | 440 | 442 | 438 | 440 | 6,900 |
2013/07/04 | 440 | 441 | 440 | 440 | 2,400 |
2013/07/03 | 442 | 442 | 418 | 429 | 10,200 |
2013/07/02 | 437 | 440 | 437 | 440 | 4,900 |
2013/07/01 | 430 | 436 | 429 | 436 | 3,400 |
2013/06/28 | 430 | 432 | 427 | 429 | 800 |
2013/06/27 | 433 | 433 | 430 | 430 | 2,500 |
2013/06/26 | 429 | 434 | 421 | 434 | 8,500 |
2013/06/25 | 430 | 433 | 429 | 431 | 5,200 |
2013/06/24 | 440 | 440 | 428 | 439 | 7,900 |
2013/06/21 | 440 | 444 | 430 | 444 | 7,200 |
2013/06/20 | 441 | 447 | 440 | 447 | 3,000 |
2013/06/19 | 443 | 447 | 440 | 440 | 4,500 |
2013/06/18 | 445 | 447 | 439 | 441 | 2,900 |
2013/06/17 | 444 | 447 | 444 | 447 | 1,700 |
2013/06/14 | 451 | 451 | 441 | 449 | 4,000 |
2013/06/13 | 442 | 450 | 442 | 445 | 2,000 |
2013/06/12 | 441 | 455 | 440 | 455 | 3,000 |
2013/06/11 | 445 | 456 | 445 | 446 | 3,000 |
2013/06/10 | 440 | 445 | 440 | 445 | 5,100 |
2013/06/07 | 442 | 443 | 419 | 431 | 27,900 |
2013/06/06 | 452 | 462 | 447 | 447 | 4,700 |
2013/06/05 | 460 | 465 | 455 | 459 | 1,600 |
2013/06/04 | 467 | 467 | 462 | 462 | 1,200 |
2013/06/03 | 462 | 464 | 462 | 464 | 1,500 |
2013/05/31 | 469 | 469 | 462 | 462 | 6,100 |
2013/05/30 | 470 | 470 | 470 | 470 | 200 |
2013/05/29 | 465 | 472 | 465 | 472 | 1,100 |
2013/05/28 | 454 | 468 | 454 | 468 | 9,600 |
2013/05/27 | 475 | 475 | 460 | 460 | 4,600 |
2013/05/24 | 467 | 477 | 459 | 477 | 11,400 |
2013/05/23 | 482 | 482 | 465 | 465 | 10,200 |
2013/05/22 | 480 | 486 | 476 | 479 | 11,300 |
2013/05/21 | 488 | 488 | 480 | 481 | 6,400 |
2013/05/20 | 480 | 488 | 480 | 488 | 6,000 |
2013/05/17 | 464 | 480 | 464 | 480 | 4,500 |
2013/05/16 | 472 | 474 | 457 | 471 | 11,900 |
2013/05/15 | 501 | 505 | 468 | 482 | 29,900 |
2013/05/14 | 490 | 499 | 487 | 487 | 9,400 |
2013/05/13 | 479 | 504 | 478 | 487 | 23,700 |
2013/05/10 | 489 | 490 | 477 | 478 | 10,700 |
2013/05/09 | 490 | 493 | 480 | 480 | 7,200 |
2013/05/08 | 484 | 493 | 484 | 491 | 9,300 |
2013/05/07 | 485 | 489 | 483 | 485 | 6,400 |
2013/05/02 | 485 | 488 | 475 | 483 | 7,700 |
2013/05/01 | 486 | 490 | 485 | 485 | 3,700 |
2013/04/30 | 484 | 484 | 479 | 482 | 3,900 |
2013/04/26 | 489 | 489 | 479 | 485 | 8,600 |
2013/04/25 | 490 | 490 | 482 | 489 | 3,700 |
2013/04/24 | 488 | 490 | 483 | 490 | 6,500 |
2013/04/23 | 486 | 490 | 478 | 490 | 12,200 |
2013/04/22 | 494 | 498 | 483 | 490 | 22,100 |
2013/04/19 | 465 | 490 | 465 | 478 | 32,800 |
2013/04/18 | 460 | 471 | 458 | 467 | 14,000 |
2013/04/17 | 458 | 458 | 455 | 455 | 2,900 |
2013/04/16 | 454 | 454 | 452 | 452 | 7,500 |
2013/04/15 | 450 | 459 | 450 | 452 | 6,200 |
2013/04/12 | 449 | 457 | 445 | 447 | 35,100 |
2013/04/11 | 468 | 473 | 466 | 473 | 8,000 |
2013/04/10 | 462 | 467 | 458 | 467 | 12,300 |
2013/04/09 | 459 | 462 | 459 | 462 | 12,700 |
2013/04/08 | 450 | 458 | 450 | 458 | 5,200 |
2013/04/05 | 447 | 456 | 447 | 448 | 8,800 |
2013/04/04 | 444 | 444 | 440 | 443 | 3,300 |
2013/04/03 | 440 | 446 | 439 | 441 | 4,200 |
2013/04/02 | 430 | 443 | 428 | 443 | 13,100 |
2013/04/01 | 461 | 461 | 438 | 440 | 18,300 |
2013/03/29 | 462 | 462 | 457 | 458 | 4,000 |
2013/03/28 | 464 | 464 | 458 | 460 | 4,400 |
2013/03/27 | 463 | 464 | 456 | 460 | 3,400 |
2013/03/26 | 460 | 460 | 458 | 460 | 4,900 |
2013/03/25 | 460 | 460 | 457 | 460 | 6,100 |
2013/03/22 | 460 | 463 | 458 | 458 | 14,500 |
2013/03/21 | 456 | 460 | 456 | 458 | 14,000 |
2013/03/19 | 453 | 456 | 452 | 455 | 10,000 |
2013/03/18 | 452 | 454 | 448 | 453 | 12,100 |
2013/03/15 | 452 | 452 | 446 | 448 | 3,500 |
2013/03/14 | 450 | 452 | 444 | 452 | 6,500 |
2013/03/13 | 445 | 449 | 443 | 445 | 2,700 |
2013/03/12 | 449 | 449 | 442 | 443 | 17,300 |
2013/03/11 | 445 | 448 | 442 | 445 | 16,600 |
2013/03/08 | 439 | 441 | 437 | 439 | 26,800 |
2013/03/07 | 435 | 436 | 433 | 436 | 17,400 |
2013/03/06 | 435 | 435 | 431 | 434 | 16,500 |
2013/03/05 | 440 | 440 | 434 | 434 | 12,500 |
2013/03/04 | 441 | 441 | 435 | 439 | 12,800 |
2013/03/01 | 444 | 444 | 436 | 440 | 8,900 |
2013/02/28 | 441 | 441 | 436 | 437 | 4,300 |
2013/02/27 | 431 | 440 | 429 | 440 | 17,800 |
2013/02/26 | 430 | 431 | 428 | 431 | 12,700 |
2013/02/25 | 429 | 433 | 428 | 428 | 21,600 |
2013/02/22 | 434 | 434 | 428 | 429 | 4,800 |
2013/02/21 | 432 | 434 | 431 | 434 | 2,600 |
2013/02/20 | 430 | 432 | 430 | 432 | 2,100 |
2013/02/19 | 426 | 427 | 424 | 426 | 10,500 |
2013/02/18 | 427 | 431 | 426 | 426 | 7,700 |
2013/02/15 | 431 | 433 | 427 | 427 | 7,800 |
2013/02/14 | 434 | 434 | 431 | 433 | 7,700 |
2013/02/13 | 437 | 438 | 435 | 436 | 13,100 |
2013/02/12 | 440 | 440 | 438 | 438 | 8,100 |
2013/02/08 | 450 | 450 | 439 | 440 | 23,700 |
2013/02/07 | 448 | 450 | 445 | 445 | 11,800 |
2013/02/06 | 454 | 455 | 445 | 448 | 8,500 |
2013/02/05 | 445 | 449 | 444 | 448 | 10,700 |
2013/02/04 | 444 | 444 | 439 | 444 | 9,300 |
2013/02/01 | 444 | 444 | 439 | 442 | 14,300 |
2013/01/31 | 445 | 447 | 442 | 443 | 6,400 |
2013/01/30 | 436 | 445 | 436 | 441 | 11,900 |
2013/01/29 | 438 | 440 | 434 | 434 | 48,300 |
2013/01/28 | 441 | 443 | 435 | 436 | 24,600 |
2013/01/25 | 444 | 445 | 435 | 441 | 36,700 |
2013/01/24 | 450 | 455 | 434 | 441 | 46,300 |
2013/01/23 | 455 | 459 | 450 | 450 | 28,900 |
2013/01/22 | 462 | 467 | 454 | 459 | 39,600 |
2013/01/21 | 454 | 477 | 450 | 474 | 101,100 |
2013/01/18 | 508 | 520 | 508 | 514 | 14,700 |
2013/01/17 | 517 | 517 | 506 | 508 | 11,800 |
2013/01/16 | 506 | 509 | 499 | 499 | 34,600 |
2013/01/15 | 504 | 504 | 500 | 500 | 13,500 |
2013/01/11 | 500 | 514 | 498 | 499 | 2,800 |
2013/01/10 | 499 | 500 | 498 | 498 | 6,700 |
2013/01/09 | 503 | 503 | 490 | 498 | 4,000 |
2013/01/08 | 514 | 514 | 505 | 508 | 3,000 |
2013/01/07 | 495 | 520 | 495 | 515 | 4,900 |
2013/01/04 | 483 | 488 | 483 | 487 | 8,600 |