2408 (株)KG情報 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,425 | 1,429 | 1,415 | 1,422 | 13,000 | 1,185 |
| 2004-12-29 | 1,420 | 1,440 | 1,415 | 1,430 | 14,000 | 1,191.67 |
| 2004-12-28 | 1,398 | 1,400 | 1,390 | 1,390 | 6,000 | 1,158.33 |
| 2004-12-27 | 1,399 | 1,400 | 1,378 | 1,400 | 30,000 | 1,166.67 |
| 2004-12-24 | 1,375 | 1,410 | 1,375 | 1,376 | 23,000 | 1,146.67 |
| 2004-12-22 | 1,403 | 1,403 | 1,375 | 1,375 | 20,000 | 1,145.83 |
| 2004-12-21 | 1,386 | 1,403 | 1,375 | 1,403 | 16,000 | 1,169.17 |
| 2004-12-20 | 1,388 | 1,422 | 1,381 | 1,391 | 32,000 | 1,159.17 |
| 2004-12-17 | 1,420 | 1,420 | 1,382 | 1,388 | 20,000 | 1,156.67 |
| 2004-12-16 | 1,485 | 1,485 | 1,410 | 1,422 | 27,000 | 1,185 |
| 2004-12-15 | 1,505 | 1,505 | 1,450 | 1,495 | 51,000 | 1,245.83 |
| 2004-12-14 | 1,486 | 1,486 | 1,401 | 1,450 | 27,000 | 1,208.33 |
| 2004-12-13 | 1,536 | 1,545 | 1,500 | 1,516 | 43,000 | 1,263.33 |
| 2004-12-10 | 1,460 | 1,550 | 1,440 | 1,520 | 94,000 | 1,266.67 |
| 2004-12-09 | 1,460 | 1,460 | 1,410 | 1,420 | 26,000 | 1,183.33 |
| 2004-12-08 | 1,430 | 1,480 | 1,430 | 1,460 | 96,000 | 1,216.67 |
| 2004-12-07 | 1,310 | 1,420 | 1,300 | 1,420 | 88,000 | 1,183.33 |
| 2004-12-06 | 1,290 | 1,350 | 1,270 | 1,290 | 76,000 | 1,075 |
| 2004-12-03 | 1,290 | 1,290 | 1,250 | 1,250 | 22,000 | 1,041.67 |
| 2004-12-02 | 1,290 | 1,300 | 1,220 | 1,290 | 70,000 | 1,075 |
| 2004-12-01 | 1,220 | 1,280 | 1,220 | 1,280 | 46,000 | 1,066.67 |
| 2004-11-30 | 1,220 | 1,220 | 1,190 | 1,210 | 28,000 | 1,008.33 |
| 2004-11-29 | 1,230 | 1,260 | 1,180 | 1,180 | 19,000 | 983.33 |
| 2004-11-26 | 1,240 | 1,240 | 1,230 | 1,240 | 30,000 | 1,033.33 |
| 2004-11-25 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 1,016.67 |
| 2004-11-24 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 983.33 |
| 2004-11-22 | 1,200 | 1,200 | 1,170 | 1,180 | 17,000 | 983.33 |
| 2004-11-19 | 1,190 | 1,230 | 1,180 | 1,220 | 18,000 | 1,016.67 |
| 2004-11-18 | 1,270 | 1,300 | 1,230 | 1,230 | 33,000 | 1,025 |
| 2004-11-17 | 1,240 | 1,280 | 1,190 | 1,250 | 49,000 | 1,041.67 |
| 2004-11-16 | 1,250 | 1,300 | 1,210 | 1,280 | 121,000 | 1,066.67 |
| 2004-11-15 | 1,130 | 1,250 | 1,130 | 1,250 | 84,000 | 1,041.67 |
| 2004-11-12 | 1,090 | 1,110 | 1,080 | 1,090 | 18,000 | 908.33 |
| 2004-11-11 | 1,130 | 1,130 | 1,070 | 1,080 | 24,000 | 900 |
| 2004-11-10 | 1,070 | 1,130 | 1,070 | 1,120 | 25,000 | 933.33 |
| 2004-11-09 | 1,100 | 1,100 | 1,060 | 1,070 | 28,000 | 891.67 |
| 2004-11-08 | 1,140 | 1,140 | 1,100 | 1,100 | 17,000 | 916.67 |
| 2004-11-05 | 1,130 | 1,170 | 1,130 | 1,140 | 19,000 | 950 |
| 2004-11-04 | 1,170 | 1,170 | 1,140 | 1,160 | 19,000 | 966.67 |
| 2004-11-02 | 1,100 | 1,140 | 1,070 | 1,110 | 29,000 | 925 |
| 2004-11-01 | 1,200 | 1,200 | 1,140 | 1,140 | 15,000 | 950 |
| 2004-10-29 | 1,240 | 1,240 | 1,190 | 1,200 | 18,000 | 1,000 |
| 2004-10-28 | 1,240 | 1,280 | 1,220 | 1,230 | 43,000 | 1,025 |
| 2004-10-27 | 1,180 | 1,230 | 1,170 | 1,170 | 15,000 | 975 |
| 2004-10-26 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 983.33 |
| 2004-10-25 | 1,160 | 1,210 | 1,160 | 1,210 | 4,000 | 1,008.33 |
| 2004-10-22 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,008.33 |
| 2004-10-21 | 1,220 | 1,230 | 1,200 | 1,230 | 9,000 | 1,025 |
| 2004-10-20 | 1,210 | 1,230 | 1,180 | 1,230 | 21,000 | 1,025 |
| 2004-10-19 | 1,280 | 1,300 | 1,230 | 1,230 | 38,000 | 1,025 |
| 2004-10-18 | 1,240 | 1,330 | 1,200 | 1,300 | 44,000 | 1,083.33 |
| 2004-10-15 | 1,130 | 1,200 | 1,130 | 1,200 | 9,000 | 1,000 |
| 2004-10-14 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 | 966.67 |
| 2004-10-13 | 1,210 | 1,250 | 1,170 | 1,200 | 33,000 | 1,000 |
| 2004-10-12 | 1,270 | 1,270 | 1,220 | 1,220 | 20,000 | 1,016.67 |
| 2004-10-08 | 1,300 | 1,300 | 1,240 | 1,270 | 45,000 | 1,058.33 |
| 2004-10-07 | 1,270 | 1,370 | 1,260 | 1,330 | 62,000 | 1,108.33 |
| 2004-10-06 | 1,300 | 1,390 | 1,220 | 1,220 | 125,000 | 1,016.67 |
| 2004-10-05 | 1,220 | 1,290 | 1,200 | 1,270 | 43,000 | 1,058.33 |
| 2004-10-04 | 1,110 | 1,180 | 1,110 | 1,180 | 22,000 | 983.33 |
| 2004-10-01 | 1,130 | 1,150 | 1,090 | 1,100 | 21,000 | 916.67 |
| 2004-09-30 | 1,040 | 1,160 | 1,030 | 1,140 | 57,000 | 950 |
| 2004-09-29 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 | 900 |
| 2004-09-28 | 1,140 | 1,140 | 1,070 | 1,080 | 26,000 | 900 |
| 2004-09-27 | 1,230 | 1,230 | 1,140 | 1,140 | 15,000 | 950 |
| 2004-09-24 | 1,200 | 1,220 | 1,190 | 1,190 | 18,000 | 991.67 |
| 2004-09-22 | 1,240 | 1,240 | 1,170 | 1,220 | 35,000 | 1,016.67 |
| 2004-09-21 | 1,380 | 1,380 | 1,260 | 1,270 | 31,000 | 1,058.33 |
| 2004-09-17 | 1,310 | 1,490 | 1,300 | 1,380 | 250,000 | 1,150 |
| 2004-09-16 | 1,290 | 1,320 | 1,260 | 1,290 | 61,000 | 1,075 |
| 2004-09-15 | 1,380 | 1,400 | 1,300 | 1,310 | 44,000 | 1,091.67 |
| 2004-09-14 | 1,450 | 1,450 | 1,360 | 1,380 | 46,000 | 1,150 |
| 2004-09-13 | 1,500 | 1,500 | 1,450 | 1,460 | 30,000 | 1,216.67 |
| 2004-09-10 | 1,470 | 1,510 | 1,470 | 1,500 | 19,000 | 1,250 |
| 2004-09-09 | 1,540 | 1,550 | 1,480 | 1,480 | 49,000 | 1,233.33 |
| 2004-09-08 | 1,510 | 1,610 | 1,510 | 1,530 | 129,000 | 1,275 |
| 2004-09-07 | 1,500 | 1,530 | 1,450 | 1,500 | 70,000 | 1,250 |
| 2004-09-06 | 1,580 | 1,630 | 1,490 | 1,500 | 132,000 | 1,250 |
| 2004-09-03 | 1,680 | 1,700 | 1,520 | 1,550 | 234,000 | 1,291.67 |
| 2004-09-02 | 1,730 | 1,730 | 1,650 | 1,660 | 61,000 | 1,383.33 |
| 2004-09-01 | 1,650 | 1,770 | 1,590 | 1,730 | 207,000 | 1,441.67 |
| 2004-08-31 | 1,720 | 1,760 | 1,670 | 1,680 | 129,000 | 1,400 |
| 2004-08-30 | 1,860 | 1,900 | 1,700 | 1,790 | 467,000 | 1,491.67 |
| 2004-08-27 | 1,960 | 2,150 | 1,780 | 1,890 | 2,308,001 | 1,575 |
| 2004-08-26 | 2,000 | 2,000 | 2,000 | 2,000 | 768,000 | 1,666.67 |
分割・併合履歴 ： [2005-06-15]1株→1.2株