2408 (株)KG情報 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 459 | 460 | 459 | 460 | 22,000 | 460 |
| 2007-12-27 | 471 | 471 | 465 | 465 | 12,000 | 465 |
| 2007-12-26 | 467 | 470 | 462 | 462 | 8,000 | 462 |
| 2007-12-25 | 465 | 468 | 460 | 468 | 5,000 | 468 |
| 2007-12-20 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2007-12-19 | 472 | 472 | 472 | 472 | 7,000 | 472 |
| 2007-12-18 | 470 | 471 | 470 | 471 | 6,000 | 471 |
| 2007-12-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2007-12-13 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2007-12-12 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 2007-12-11 | 488 | 489 | 488 | 488 | 5,000 | 488 |
| 2007-12-10 | 491 | 491 | 483 | 483 | 10,000 | 483 |
| 2007-12-06 | 494 | 501 | 494 | 501 | 7,000 | 501 |
| 2007-12-05 | 488 | 489 | 488 | 489 | 15,000 | 489 |
| 2007-12-04 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2007-12-03 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2007-11-30 | 486 | 489 | 486 | 487 | 4,000 | 487 |
| 2007-11-28 | 486 | 495 | 485 | 495 | 4,000 | 495 |
| 2007-11-27 | 504 | 504 | 484 | 484 | 2,000 | 484 |
| 2007-11-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2007-11-22 | 481 | 490 | 481 | 490 | 3,000 | 490 |
| 2007-11-20 | 490 | 490 | 480 | 490 | 17,000 | 490 |
| 2007-11-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2007-11-15 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2007-11-14 | 499 | 499 | 498 | 499 | 8,000 | 499 |
| 2007-11-13 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2007-11-12 | 495 | 496 | 495 | 495 | 10,000 | 495 |
| 2007-11-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-11-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-11-07 | 521 | 521 | 515 | 515 | 3,000 | 515 |
| 2007-11-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-31 | 515 | 515 | 514 | 515 | 6,000 | 515 |
| 2007-10-30 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2007-10-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2007-10-26 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2007-10-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-10-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-10-19 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 2007-10-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-10-16 | 536 | 536 | 525 | 525 | 2,000 | 525 |
| 2007-10-15 | 538 | 539 | 537 | 537 | 3,000 | 537 |
| 2007-10-12 | 537 | 537 | 537 | 537 | 4,000 | 537 |
| 2007-10-10 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2007-10-05 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2007-09-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-09-27 | 538 | 540 | 538 | 540 | 10,000 | 540 |
| 2007-09-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-09-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-19 | 495 | 500 | 495 | 499 | 5,000 | 499 |
| 2007-09-18 | 500 | 550 | 500 | 550 | 5,000 | 550 |
| 2007-09-14 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2007-09-13 | 500 | 502 | 500 | 500 | 28,000 | 500 |
| 2007-09-12 | 500 | 501 | 500 | 500 | 17,000 | 500 |
| 2007-09-11 | 518 | 518 | 490 | 490 | 11,000 | 490 |
| 2007-09-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-09-07 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 2007-09-06 | 520 | 535 | 520 | 535 | 12,000 | 535 |
| 2007-09-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-09-03 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 2007-08-31 | 530 | 535 | 520 | 535 | 5,000 | 535 |
| 2007-08-29 | 521 | 531 | 520 | 531 | 6,000 | 531 |
| 2007-08-28 | 535 | 535 | 521 | 521 | 5,000 | 521 |
| 2007-08-27 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 2007-08-24 | 535 | 536 | 533 | 533 | 3,000 | 533 |
| 2007-08-23 | 527 | 532 | 527 | 532 | 3,000 | 532 |
| 2007-08-22 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2007-08-21 | 513 | 521 | 510 | 521 | 8,000 | 521 |
| 2007-08-17 | 531 | 531 | 525 | 525 | 15,000 | 525 |
| 2007-08-16 | 566 | 566 | 530 | 530 | 11,000 | 530 |
| 2007-08-14 | 590 | 590 | 584 | 584 | 4,000 | 584 |
| 2007-08-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-08-10 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 2007-08-09 | 590 | 599 | 581 | 599 | 5,000 | 599 |
| 2007-08-08 | 591 | 595 | 591 | 595 | 2,000 | 595 |
| 2007-08-03 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2007-08-02 | 600 | 600 | 595 | 600 | 18,000 | 600 |
| 2007-08-01 | 599 | 600 | 599 | 600 | 9,000 | 600 |
| 2007-07-31 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-07-27 | 600 | 605 | 585 | 585 | 5,000 | 585 |
| 2007-07-26 | 608 | 608 | 608 | 608 | 5,000 | 608 |
| 2007-07-25 | 600 | 610 | 600 | 610 | 14,000 | 610 |
| 2007-07-24 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2007-07-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-07-20 | 600 | 600 | 595 | 600 | 3,000 | 600 |
| 2007-07-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-07-18 | 596 | 596 | 592 | 592 | 2,000 | 592 |
| 2007-07-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-07-13 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 2007-07-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-07-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-07-10 | 601 | 601 | 596 | 600 | 26,000 | 600 |
| 2007-07-09 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2007-07-05 | 609 | 610 | 609 | 610 | 24,000 | 610 |
| 2007-07-04 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2007-07-03 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2007-07-02 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2007-06-29 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 2007-06-28 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2007-06-27 | 621 | 621 | 611 | 611 | 4,000 | 611 |
| 2007-06-26 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2007-06-25 | 615 | 615 | 610 | 615 | 7,000 | 615 |
| 2007-06-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-21 | 606 | 610 | 606 | 610 | 3,000 | 610 |
| 2007-06-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-18 | 600 | 602 | 588 | 599 | 11,000 | 599 |
| 2007-06-15 | 601 | 602 | 586 | 602 | 11,000 | 602 |
| 2007-06-14 | 600 | 606 | 600 | 606 | 12,000 | 606 |
| 2007-06-13 | 590 | 599 | 590 | 590 | 7,000 | 590 |
| 2007-06-12 | 600 | 600 | 596 | 600 | 15,000 | 600 |
| 2007-06-11 | 601 | 604 | 600 | 604 | 12,000 | 604 |
| 2007-06-08 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2007-06-07 | 595 | 608 | 595 | 608 | 20,000 | 608 |
| 2007-06-06 | 593 | 595 | 584 | 595 | 13,000 | 595 |
| 2007-06-05 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 2007-06-04 | 584 | 592 | 584 | 592 | 3,000 | 592 |
| 2007-05-31 | 582 | 582 | 581 | 581 | 3,000 | 581 |
| 2007-05-30 | 582 | 583 | 582 | 582 | 4,000 | 582 |
| 2007-05-29 | 585 | 585 | 583 | 583 | 5,000 | 583 |
| 2007-05-28 | 590 | 590 | 585 | 585 | 9,000 | 585 |
| 2007-05-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-05-24 | 591 | 595 | 588 | 595 | 4,000 | 595 |
| 2007-05-23 | 588 | 588 | 587 | 587 | 2,000 | 587 |
| 2007-05-22 | 585 | 597 | 585 | 597 | 6,000 | 597 |
| 2007-05-21 | 581 | 585 | 581 | 585 | 7,000 | 585 |
| 2007-05-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-05-17 | 590 | 590 | 587 | 587 | 6,000 | 587 |
| 2007-05-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-05-15 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-05-14 | 596 | 596 | 590 | 590 | 10,000 | 590 |
| 2007-05-11 | 596 | 598 | 596 | 596 | 6,000 | 596 |
| 2007-05-10 | 596 | 596 | 586 | 596 | 13,000 | 596 |
| 2007-05-09 | 602 | 602 | 596 | 596 | 8,000 | 596 |
| 2007-05-08 | 602 | 602 | 600 | 602 | 11,000 | 602 |
| 2007-05-07 | 608 | 609 | 602 | 602 | 15,000 | 602 |
| 2007-05-02 | 605 | 605 | 601 | 602 | 5,000 | 602 |
| 2007-05-01 | 605 | 609 | 605 | 609 | 8,000 | 609 |
| 2007-04-27 | 582 | 605 | 580 | 605 | 15,000 | 605 |
| 2007-04-26 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 2007-04-25 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2007-04-24 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2007-04-23 | 577 | 577 | 575 | 575 | 3,000 | 575 |
| 2007-04-20 | 571 | 571 | 570 | 571 | 4,000 | 571 |
| 2007-04-19 | 572 | 573 | 570 | 570 | 6,000 | 570 |
| 2007-04-18 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2007-04-17 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2007-04-16 | 580 | 580 | 573 | 573 | 4,000 | 573 |
| 2007-04-13 | 566 | 584 | 565 | 584 | 3,000 | 584 |
| 2007-04-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-04-11 | 570 | 582 | 565 | 565 | 4,000 | 565 |
| 2007-04-10 | 581 | 581 | 561 | 565 | 10,000 | 565 |
| 2007-04-09 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2007-04-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2007-04-05 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2007-04-04 | 590 | 591 | 590 | 590 | 4,000 | 590 |
| 2007-04-03 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2007-04-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-03-30 | 594 | 594 | 589 | 589 | 4,000 | 589 |
| 2007-03-27 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 2007-03-26 | 589 | 590 | 585 | 590 | 10,000 | 590 |
| 2007-03-22 | 595 | 606 | 595 | 606 | 9,000 | 606 |
| 2007-03-20 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2007-03-19 | 586 | 586 | 580 | 584 | 4,000 | 584 |
| 2007-03-16 | 586 | 586 | 579 | 579 | 9,000 | 579 |
| 2007-03-15 | 600 | 608 | 600 | 605 | 4,000 | 605 |
| 2007-03-14 | 604 | 604 | 600 | 600 | 7,000 | 600 |
| 2007-03-13 | 594 | 603 | 594 | 601 | 10,000 | 601 |
| 2007-03-12 | 595 | 595 | 591 | 591 | 2,000 | 591 |
| 2007-03-09 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 2007-03-08 | 595 | 595 | 586 | 590 | 4,000 | 590 |
| 2007-03-07 | 590 | 599 | 585 | 585 | 11,000 | 585 |
| 2007-03-06 | 592 | 592 | 585 | 585 | 6,000 | 585 |
| 2007-03-05 | 594 | 594 | 575 | 575 | 28,000 | 575 |
| 2007-03-02 | 606 | 608 | 606 | 606 | 12,000 | 606 |
| 2007-03-01 | 618 | 619 | 603 | 608 | 8,000 | 608 |
| 2007-02-28 | 586 | 610 | 585 | 610 | 18,000 | 610 |
| 2007-02-27 | 640 | 640 | 622 | 622 | 6,000 | 622 |
| 2007-02-26 | 625 | 633 | 625 | 633 | 5,000 | 633 |
| 2007-02-23 | 620 | 633 | 616 | 620 | 14,000 | 620 |
| 2007-02-22 | 607 | 612 | 607 | 612 | 5,000 | 612 |
| 2007-02-21 | 600 | 601 | 599 | 599 | 12,000 | 599 |
| 2007-02-20 | 605 | 605 | 590 | 603 | 33,000 | 603 |
| 2007-02-19 | 587 | 605 | 587 | 605 | 26,000 | 605 |
| 2007-02-16 | 588 | 598 | 583 | 588 | 29,000 | 588 |
| 2007-02-15 | 606 | 606 | 588 | 590 | 47,000 | 590 |
| 2007-02-14 | 605 | 610 | 580 | 605 | 72,000 | 605 |
| 2007-02-13 | 611 | 620 | 605 | 605 | 10,000 | 605 |
| 2007-02-09 | 601 | 611 | 596 | 611 | 31,000 | 611 |
| 2007-02-08 | 630 | 630 | 611 | 611 | 16,000 | 611 |
| 2007-02-07 | 631 | 643 | 621 | 635 | 18,000 | 635 |
| 2007-02-06 | 636 | 657 | 636 | 657 | 6,000 | 657 |
| 2007-02-05 | 685 | 685 | 665 | 665 | 16,000 | 665 |
| 2007-02-02 | 619 | 665 | 619 | 665 | 143,000 | 665 |
| 2007-02-01 | 571 | 595 | 571 | 595 | 24,000 | 595 |
| 2007-01-31 | 571 | 571 | 560 | 570 | 9,000 | 570 |
| 2007-01-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-01-29 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2007-01-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-01-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-01-24 | 579 | 579 | 576 | 576 | 3,000 | 576 |
| 2007-01-23 | 560 | 580 | 560 | 580 | 7,000 | 580 |
| 2007-01-22 | 553 | 570 | 552 | 570 | 13,000 | 570 |
| 2007-01-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-18 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2007-01-17 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2007-01-15 | 559 | 559 | 549 | 549 | 6,000 | 549 |
| 2007-01-12 | 545 | 565 | 540 | 565 | 7,000 | 565 |
| 2007-01-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-01-10 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 2007-01-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-01-05 | 540 | 560 | 540 | 560 | 6,000 | 560 |
| 2007-01-04 | 550 | 550 | 550 | 550 | 4,000 | 550 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
