2408 (株)KG情報の時系列データ [2011年度]

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

分割・併合履歴： [2005-06-15]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2408 (株)KG情報 の時系列データ [2011年度]

2408 (株)KG情報の時系列データ [2011年度]