2408 (株)KG情報 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 337 | 337 | 334 | 335 | 2,900 | 335 |
| 2022-12-29 | 333 | 338 | 333 | 334 | 2,800 | 334 |
| 2022-12-28 | 339 | 340 | 335 | 339 | 10,600 | 339 |
| 2022-12-27 | 333 | 339 | 333 | 337 | 9,100 | 337 |
| 2022-12-26 | 336 | 336 | 330 | 333 | 10,500 | 333 |
| 2022-12-23 | 343 | 343 | 336 | 336 | 5,500 | 336 |
| 2022-12-22 | 345 | 345 | 341 | 342 | 8,300 | 342 |
| 2022-12-21 | 345 | 349 | 345 | 349 | 1,600 | 349 |
| 2022-12-20 | 351 | 355 | 339 | 348 | 13,000 | 348 |
| 2022-12-19 | 357 | 360 | 356 | 359 | 8,200 | 359 |
| 2022-12-16 | 357 | 369 | 356 | 364 | 8,800 | 364 |
| 2022-12-15 | 365 | 365 | 362 | 365 | 6,800 | 365 |
| 2022-12-14 | 365 | 366 | 361 | 366 | 3,600 | 366 |
| 2022-12-13 | 366 | 367 | 364 | 365 | 3,800 | 365 |
| 2022-12-12 | 364 | 365 | 363 | 365 | 2,100 | 365 |
| 2022-12-09 | 364 | 366 | 363 | 365 | 5,500 | 365 |
| 2022-12-08 | 365 | 365 | 363 | 365 | 2,900 | 365 |
| 2022-12-07 | 360 | 365 | 360 | 365 | 1,400 | 365 |
| 2022-12-06 | 361 | 361 | 360 | 361 | 1,800 | 361 |
| 2022-12-05 | 365 | 365 | 361 | 361 | 4,900 | 361 |
| 2022-12-02 | 369 | 369 | 364 | 365 | 2,000 | 365 |
| 2022-12-01 | 373 | 373 | 369 | 369 | 3,600 | 369 |
| 2022-11-30 | 372 | 373 | 372 | 372 | 1,700 | 372 |
| 2022-11-29 | 378 | 378 | 372 | 372 | 5,800 | 372 |
| 2022-11-28 | 368 | 378 | 368 | 377 | 23,600 | 377 |
| 2022-11-25 | 370 | 370 | 364 | 366 | 4,300 | 366 |
| 2022-11-24 | 365 | 368 | 363 | 368 | 4,100 | 368 |
| 2022-11-22 | 362 | 364 | 361 | 362 | 8,500 | 362 |
| 2022-11-21 | 354 | 359 | 352 | 359 | 9,200 | 359 |
| 2022-11-18 | 352 | 356 | 352 | 356 | 2,400 | 356 |
| 2022-11-17 | 353 | 354 | 350 | 354 | 2,300 | 354 |
| 2022-11-16 | 350 | 353 | 350 | 353 | 2,500 | 353 |
| 2022-11-15 | 351 | 352 | 350 | 350 | 2,500 | 350 |
| 2022-11-14 | 355 | 355 | 351 | 352 | 8,600 | 352 |
| 2022-11-11 | 357 | 357 | 354 | 356 | 2,500 | 356 |
| 2022-11-10 | 355 | 357 | 355 | 357 | 2,600 | 357 |
| 2022-11-09 | 356 | 357 | 355 | 355 | 3,600 | 355 |
| 2022-11-08 | 358 | 358 | 355 | 356 | 1,900 | 356 |
| 2022-11-07 | 359 | 359 | 356 | 358 | 2,300 | 358 |
| 2022-11-04 | 360 | 360 | 356 | 359 | 4,400 | 359 |
| 2022-11-02 | 357 | 360 | 355 | 359 | 18,100 | 359 |
| 2022-11-01 | 355 | 357 | 354 | 357 | 10,800 | 357 |
| 2022-10-31 | 357 | 357 | 356 | 356 | 1,900 | 356 |
| 2022-10-28 | 356 | 358 | 356 | 356 | 2,000 | 356 |
| 2022-10-27 | 358 | 358 | 356 | 356 | 4,300 | 356 |
| 2022-10-26 | 353 | 357 | 352 | 357 | 5,600 | 357 |
| 2022-10-25 | 354 | 357 | 352 | 353 | 9,800 | 353 |
| 2022-10-24 | 359 | 359 | 356 | 358 | 9,800 | 358 |
| 2022-10-21 | 359 | 362 | 356 | 359 | 7,300 | 359 |
| 2022-10-20 | 369 | 369 | 359 | 359 | 20,700 | 359 |
| 2022-10-19 | 375 | 379 | 372 | 372 | 6,400 | 372 |
| 2022-10-18 | 383 | 384 | 374 | 375 | 4,800 | 375 |
| 2022-10-17 | 387 | 392 | 382 | 382 | 5,100 | 382 |
| 2022-10-14 | 396 | 396 | 387 | 387 | 4,600 | 387 |
| 2022-10-13 | 399 | 399 | 384 | 395 | 7,300 | 395 |
| 2022-10-12 | 391 | 399 | 383 | 399 | 40,800 | 399 |
| 2022-10-11 | 386 | 405 | 386 | 405 | 23,300 | 405 |
| 2022-10-07 | 400 | 400 | 383 | 383 | 9,500 | 383 |
| 2022-10-06 | 391 | 406 | 391 | 404 | 19,200 | 404 |
| 2022-10-05 | 390 | 393 | 382 | 390 | 9,700 | 390 |
| 2022-10-04 | 385 | 391 | 385 | 386 | 3,200 | 386 |
| 2022-10-03 | 391 | 391 | 371 | 378 | 6,900 | 378 |
| 2022-09-30 | 389 | 392 | 388 | 392 | 4,900 | 392 |
| 2022-09-29 | 378 | 386 | 378 | 386 | 6,400 | 386 |
| 2022-09-28 | 375 | 376 | 372 | 376 | 1,400 | 376 |
| 2022-09-27 | 377 | 377 | 376 | 376 | 6,800 | 376 |
| 2022-09-26 | 376 | 377 | 372 | 377 | 4,800 | 377 |
| 2022-09-22 | 375 | 377 | 370 | 373 | 1,600 | 373 |
| 2022-09-21 | 372 | 372 | 370 | 370 | 2,200 | 370 |
| 2022-09-20 | 380 | 380 | 369 | 370 | 10,400 | 370 |
| 2022-09-16 | 374 | 374 | 374 | 374 | 500 | 374 |
| 2022-09-15 | - | - | - | 373 | - | 373 |
| 2022-09-14 | 375 | 380 | 372 | 373 | 2,800 | 373 |
| 2022-09-13 | 381 | 381 | 376 | 380 | 5,500 | 380 |
| 2022-09-12 | 378 | 381 | 378 | 381 | 2,000 | 381 |
| 2022-09-09 | 376 | 376 | 371 | 371 | 1,900 | 371 |
| 2022-09-08 | 370 | 370 | 370 | 370 | 3,100 | 370 |
| 2022-09-07 | 369 | 371 | 362 | 370 | 3,700 | 370 |
| 2022-09-06 | 378 | 378 | 368 | 368 | 2,700 | 368 |
| 2022-09-05 | 368 | 385 | 367 | 379 | 4,400 | 379 |
| 2022-09-02 | 395 | 437 | 365 | 376 | 48,700 | 376 |
| 2022-09-01 | 379 | 389 | 378 | 389 | 15,000 | 389 |
| 2022-08-31 | 376 | 380 | 376 | 380 | 3,700 | 380 |
| 2022-08-30 | 370 | 378 | 364 | 377 | 11,100 | 377 |
| 2022-08-29 | 362 | 371 | 362 | 371 | 3,500 | 371 |
| 2022-08-26 | 367 | 367 | 365 | 365 | 2,200 | 365 |
| 2022-08-25 | 365 | 367 | 363 | 367 | 2,400 | 367 |
| 2022-08-24 | 365 | 367 | 365 | 367 | 1,000 | 367 |
| 2022-08-23 | 364 | 367 | 364 | 365 | 1,700 | 365 |
| 2022-08-22 | 365 | 365 | 362 | 363 | 700 | 363 |
| 2022-08-19 | 361 | 364 | 361 | 364 | 1,100 | 364 |
| 2022-08-18 | 363 | 363 | 361 | 361 | 1,100 | 361 |
| 2022-08-17 | 361 | 363 | 359 | 363 | 3,300 | 363 |
| 2022-08-16 | 359 | 362 | 359 | 360 | 500 | 360 |
| 2022-08-15 | 359 | 360 | 358 | 359 | 2,500 | 359 |
| 2022-08-12 | 360 | 360 | 359 | 359 | 900 | 359 |
| 2022-08-10 | 364 | 364 | 359 | 359 | 2,900 | 359 |
| 2022-08-09 | 363 | 363 | 358 | 358 | 500 | 358 |
| 2022-08-08 | 360 | 360 | 358 | 358 | 1,600 | 358 |
| 2022-08-05 | 359 | 360 | 358 | 358 | 2,200 | 358 |
| 2022-08-04 | 359 | 359 | 358 | 358 | 300 | 358 |
| 2022-08-03 | 358 | 358 | 357 | 357 | 300 | 357 |
| 2022-08-02 | 358 | 360 | 357 | 358 | 1,500 | 358 |
| 2022-08-01 | 359 | 359 | 357 | 357 | 500 | 357 |
| 2022-07-29 | 357 | 357 | 357 | 357 | 1,300 | 357 |
| 2022-07-28 | 360 | 361 | 356 | 356 | 2,200 | 356 |
| 2022-07-27 | 367 | 367 | 361 | 361 | 1,800 | 361 |
| 2022-07-26 | 360 | 361 | 360 | 361 | 500 | 361 |
| 2022-07-25 | 354 | 359 | 354 | 359 | 1,900 | 359 |
| 2022-07-22 | 355 | 357 | 355 | 357 | 500 | 357 |
| 2022-07-21 | 352 | 353 | 352 | 352 | 800 | 352 |
| 2022-07-20 | 352 | 355 | 352 | 355 | 2,100 | 355 |
| 2022-07-19 | 352 | 355 | 352 | 352 | 1,600 | 352 |
| 2022-07-15 | 351 | 352 | 351 | 352 | 500 | 352 |
| 2022-07-14 | 351 | 357 | 351 | 351 | 1,800 | 351 |
| 2022-07-13 | 357 | 357 | 349 | 349 | 1,500 | 349 |
| 2022-07-12 | 357 | 357 | 352 | 357 | 2,500 | 357 |
| 2022-07-11 | 352 | 368 | 345 | 357 | 25,800 | 357 |
| 2022-07-08 | 369 | 371 | 361 | 368 | 19,400 | 368 |
| 2022-07-07 | 369 | 369 | 361 | 363 | 5,800 | 363 |
| 2022-07-06 | 360 | 370 | 360 | 369 | 4,400 | 369 |
| 2022-07-05 | 358 | 360 | 358 | 360 | 2,200 | 360 |
| 2022-07-04 | 351 | 354 | 351 | 354 | 3,000 | 354 |
| 2022-07-01 | 348 | 351 | 348 | 350 | 800 | 350 |
| 2022-06-30 | 348 | 348 | 348 | 348 | 900 | 348 |
| 2022-06-29 | 349 | 350 | 349 | 350 | 1,900 | 350 |
| 2022-06-28 | 346 | 349 | 346 | 349 | 1,400 | 349 |
| 2022-06-27 | 347 | 348 | 346 | 348 | 4,400 | 348 |
| 2022-06-24 | 344 | 347 | 343 | 347 | 2,600 | 347 |
| 2022-06-23 | 345 | 345 | 344 | 344 | 1,100 | 344 |
| 2022-06-22 | 347 | 347 | 342 | 347 | 900 | 347 |
| 2022-06-21 | 345 | 347 | 342 | 347 | 1,700 | 347 |
| 2022-06-20 | 348 | 349 | 345 | 345 | 1,400 | 345 |
| 2022-06-17 | 345 | 348 | 343 | 348 | 4,800 | 348 |
| 2022-06-16 | 353 | 354 | 352 | 354 | 2,000 | 354 |
| 2022-06-15 | 351 | 353 | 351 | 353 | 800 | 353 |
| 2022-06-14 | 353 | 353 | 352 | 353 | 1,400 | 353 |
| 2022-06-13 | 349 | 353 | 349 | 353 | 3,700 | 353 |
| 2022-06-10 | 353 | 353 | 351 | 352 | 4,800 | 352 |
| 2022-06-09 | 355 | 355 | 354 | 355 | 3,700 | 355 |
| 2022-06-08 | 354 | 357 | 354 | 356 | 3,200 | 356 |
| 2022-06-07 | 353 | 354 | 353 | 354 | 2,500 | 354 |
| 2022-06-06 | 352 | 353 | 351 | 353 | 1,800 | 353 |
| 2022-06-03 | 350 | 351 | 350 | 351 | 2,900 | 351 |
| 2022-06-02 | 349 | 349 | 349 | 349 | 600 | 349 |
| 2022-06-01 | 351 | 351 | 349 | 349 | 1,300 | 349 |
| 2022-05-31 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2022-05-30 | 350 | 350 | 339 | 350 | 6,500 | 350 |
| 2022-05-27 | 353 | 353 | 353 | 353 | 1,600 | 353 |
| 2022-05-26 | 349 | 351 | 349 | 351 | 800 | 351 |
| 2022-05-25 | 350 | 350 | 345 | 348 | 600 | 348 |
| 2022-05-24 | 350 | 350 | 345 | 350 | 900 | 350 |
| 2022-05-23 | 349 | 350 | 346 | 349 | 2,200 | 349 |
| 2022-05-20 | 349 | 349 | 347 | 348 | 2,300 | 348 |
| 2022-05-19 | 352 | 355 | 349 | 351 | 5,800 | 351 |
| 2022-05-18 | 352 | 353 | 352 | 353 | 1,000 | 353 |
| 2022-05-17 | 351 | 354 | 351 | 353 | 2,300 | 353 |
| 2022-05-16 | 360 | 360 | 350 | 351 | 7,200 | 351 |
| 2022-05-13 | 350 | 353 | 344 | 353 | 4,200 | 353 |
| 2022-05-12 | 362 | 362 | 345 | 353 | 26,300 | 353 |
| 2022-05-11 | 373 | 373 | 362 | 362 | 17,100 | 362 |
| 2022-05-10 | 372 | 372 | 372 | 372 | 1,600 | 372 |
| 2022-05-09 | 375 | 375 | 368 | 372 | 3,300 | 372 |
| 2022-05-06 | 368 | 383 | 368 | 368 | 12,300 | 368 |
| 2022-05-02 | 365 | 366 | 364 | 366 | 2,200 | 366 |
| 2022-04-28 | 365 | 365 | 364 | 365 | 6,100 | 365 |
| 2022-04-27 | 368 | 368 | 365 | 365 | 3,400 | 365 |
| 2022-04-26 | 365 | 369 | 364 | 369 | 5,100 | 369 |
| 2022-04-25 | 368 | 368 | 361 | 361 | 5,700 | 361 |
| 2022-04-22 | 364 | 368 | 363 | 368 | 4,400 | 368 |
| 2022-04-21 | 363 | 365 | 363 | 363 | 1,600 | 363 |
| 2022-04-20 | 367 | 372 | 363 | 363 | 4,300 | 363 |
| 2022-04-19 | 365 | 371 | 362 | 366 | 17,300 | 366 |
| 2022-04-18 | 362 | 364 | 362 | 362 | 9,500 | 362 |
| 2022-04-15 | 357 | 359 | 357 | 358 | 7,200 | 358 |
| 2022-04-14 | 359 | 363 | 357 | 357 | 8,800 | 357 |
| 2022-04-13 | 351 | 357 | 350 | 357 | 8,200 | 357 |
| 2022-04-12 | 352 | 352 | 349 | 350 | 5,100 | 350 |
| 2022-04-11 | 352 | 354 | 351 | 354 | 10,800 | 354 |
| 2022-04-08 | 368 | 368 | 349 | 349 | 61,600 | 349 |
| 2022-04-07 | 370 | 385 | 363 | 382 | 53,700 | 382 |
| 2022-04-06 | 356 | 374 | 355 | 372 | 30,600 | 372 |
| 2022-04-05 | 356 | 360 | 353 | 359 | 6,900 | 359 |
| 2022-04-04 | 356 | 360 | 349 | 355 | 19,900 | 355 |
| 2022-04-01 | 342 | 353 | 342 | 351 | 11,900 | 351 |
| 2022-03-31 | 340 | 342 | 340 | 341 | 3,900 | 341 |
| 2022-03-30 | 341 | 345 | 340 | 344 | 2,500 | 344 |
| 2022-03-29 | 338 | 341 | 338 | 341 | 2,400 | 341 |
| 2022-03-28 | 342 | 342 | 338 | 338 | 800 | 338 |
| 2022-03-25 | 344 | 344 | 338 | 338 | 7,700 | 338 |
| 2022-03-24 | 338 | 338 | 334 | 338 | 4,000 | 338 |
| 2022-03-23 | 337 | 339 | 336 | 339 | 4,400 | 339 |
| 2022-03-22 | 336 | 336 | 334 | 336 | 2,100 | 336 |
| 2022-03-18 | 333 | 333 | 333 | 333 | 1,200 | 333 |
| 2022-03-17 | 333 | 336 | 333 | 333 | 1,200 | 333 |
| 2022-03-16 | 334 | 334 | 330 | 334 | 2,100 | 334 |
| 2022-03-15 | 333 | 336 | 333 | 336 | 900 | 336 |
| 2022-03-14 | 332 | 334 | 328 | 334 | 11,800 | 334 |
| 2022-03-11 | 332 | 333 | 328 | 333 | 7,700 | 333 |
| 2022-03-10 | 338 | 338 | 333 | 333 | 4,400 | 333 |
| 2022-03-09 | 335 | 338 | 334 | 335 | 4,500 | 335 |
| 2022-03-08 | 330 | 337 | 330 | 335 | 3,500 | 335 |
| 2022-03-07 | 334 | 334 | 331 | 331 | 700 | 331 |
| 2022-03-04 | 333 | 334 | 330 | 333 | 1,400 | 333 |
| 2022-03-03 | - | - | - | 333 | - | 333 |
| 2022-03-02 | 333 | 333 | 333 | 333 | 400 | 333 |
| 2022-03-01 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2022-02-28 | 329 | 335 | 329 | 333 | 3,200 | 333 |
| 2022-02-25 | - | - | - | 332 | - | 332 |
| 2022-02-24 | 329 | 335 | 329 | 332 | 3,900 | 332 |
| 2022-02-22 | 336 | 336 | 331 | 331 | 2,100 | 331 |
| 2022-02-21 | 332 | 336 | 329 | 336 | 3,800 | 336 |
| 2022-02-18 | 327 | 333 | 326 | 330 | 3,800 | 330 |
| 2022-02-17 | 325 | 326 | 324 | 326 | 1,900 | 326 |
| 2022-02-16 | 329 | 329 | 323 | 325 | 3,500 | 325 |
| 2022-02-15 | 329 | 329 | 325 | 325 | 2,600 | 325 |
| 2022-02-14 | 329 | 329 | 325 | 328 | 2,200 | 328 |
| 2022-02-10 | 337 | 337 | 324 | 326 | 20,700 | 326 |
| 2022-02-09 | 339 | 343 | 338 | 338 | 1,100 | 338 |
| 2022-02-08 | 338 | 340 | 337 | 340 | 600 | 340 |
| 2022-02-07 | 340 | 343 | 339 | 339 | 1,800 | 339 |
| 2022-02-04 | 337 | 343 | 337 | 341 | 7,000 | 341 |
| 2022-02-03 | 336 | 342 | 334 | 337 | 10,100 | 337 |
| 2022-02-02 | 332 | 339 | 332 | 333 | 3,300 | 333 |
| 2022-02-01 | 338 | 339 | 331 | 332 | 8,300 | 332 |
| 2022-01-31 | 334 | 341 | 332 | 334 | 6,100 | 334 |
| 2022-01-28 | 332 | 333 | 328 | 332 | 13,000 | 332 |
| 2022-01-27 | 344 | 347 | 332 | 337 | 15,400 | 337 |
| 2022-01-26 | 371 | 388 | 343 | 349 | 134,200 | 349 |
| 2022-01-25 | 328 | 340 | 325 | 340 | 16,600 | 340 |
| 2022-01-24 | 326 | 330 | 326 | 326 | 2,200 | 326 |
| 2022-01-21 | 327 | 327 | 323 | 326 | 3,000 | 326 |
| 2022-01-20 | 324 | 329 | 321 | 326 | 1,400 | 326 |
| 2022-01-19 | 322 | 330 | 311 | 324 | 11,600 | 324 |
| 2022-01-18 | 329 | 330 | 323 | 325 | 4,300 | 325 |
| 2022-01-17 | 321 | 333 | 306 | 327 | 29,500 | 327 |
| 2022-01-14 | 332 | 332 | 311 | 320 | 26,000 | 320 |
| 2022-01-13 | 324 | 394 | 319 | 332 | 336,900 | 332 |
| 2022-01-12 | 316 | 316 | 312 | 316 | 1,900 | 316 |
| 2022-01-11 | 318 | 318 | 315 | 315 | 800 | 315 |
| 2022-01-07 | 322 | 322 | 316 | 319 | 2,000 | 319 |
| 2022-01-06 | 325 | 325 | 323 | 323 | 900 | 323 |
| 2022-01-05 | 324 | 327 | 323 | 323 | 4,500 | 323 |
| 2022-01-04 | 326 | 331 | 323 | 325 | 7,300 | 325 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
