2408 (株)KG情報 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 530 | 540 | 530 | 540 | 8,000 | 540 |
| 2006-12-28 | 527 | 528 | 523 | 523 | 8,000 | 523 |
| 2006-12-27 | 534 | 534 | 525 | 525 | 13,000 | 525 |
| 2006-12-26 | 523 | 530 | 523 | 530 | 6,000 | 530 |
| 2006-12-25 | 542 | 542 | 531 | 531 | 7,000 | 531 |
| 2006-12-22 | 552 | 561 | 546 | 546 | 16,000 | 546 |
| 2006-12-21 | 555 | 556 | 553 | 555 | 4,000 | 555 |
| 2006-12-20 | 550 | 556 | 546 | 556 | 6,000 | 556 |
| 2006-12-19 | 564 | 573 | 558 | 559 | 17,000 | 559 |
| 2006-12-18 | 567 | 570 | 565 | 565 | 9,000 | 565 |
| 2006-12-15 | 561 | 563 | 561 | 563 | 2,000 | 563 |
| 2006-12-14 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2006-12-13 | 554 | 563 | 551 | 555 | 10,000 | 555 |
| 2006-12-12 | 575 | 575 | 552 | 560 | 14,000 | 560 |
| 2006-12-11 | 577 | 584 | 562 | 579 | 31,000 | 579 |
| 2006-12-08 | 547 | 590 | 547 | 567 | 48,000 | 567 |
| 2006-12-07 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2006-12-06 | 497 | 497 | 495 | 495 | 12,000 | 495 |
| 2006-12-05 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 2006-12-04 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2006-12-01 | 507 | 511 | 507 | 511 | 6,000 | 511 |
| 2006-11-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2006-11-29 | 504 | 513 | 504 | 512 | 5,000 | 512 |
| 2006-11-28 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2006-11-27 | 504 | 510 | 504 | 510 | 2,000 | 510 |
| 2006-11-24 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2006-11-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-11-21 | 497 | 510 | 496 | 500 | 8,000 | 500 |
| 2006-11-20 | 512 | 512 | 501 | 501 | 4,000 | 501 |
| 2006-11-17 | 504 | 512 | 504 | 512 | 4,000 | 512 |
| 2006-11-16 | 520 | 520 | 502 | 502 | 2,000 | 502 |
| 2006-11-15 | 532 | 532 | 520 | 520 | 3,000 | 520 |
| 2006-11-14 | 540 | 540 | 531 | 540 | 4,000 | 540 |
| 2006-11-13 | 548 | 548 | 533 | 533 | 2,000 | 533 |
| 2006-11-09 | 550 | 550 | 543 | 548 | 4,000 | 548 |
| 2006-11-08 | 550 | 555 | 549 | 551 | 15,000 | 551 |
| 2006-11-07 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2006-11-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-11-02 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-11-01 | 534 | 538 | 534 | 538 | 4,000 | 538 |
| 2006-10-31 | 530 | 530 | 529 | 530 | 8,000 | 530 |
| 2006-10-30 | 525 | 528 | 525 | 528 | 8,000 | 528 |
| 2006-10-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2006-10-26 | 528 | 528 | 525 | 525 | 2,000 | 525 |
| 2006-10-25 | 515 | 528 | 515 | 528 | 2,000 | 528 |
| 2006-10-24 | 510 | 515 | 510 | 515 | 16,000 | 515 |
| 2006-10-23 | 504 | 512 | 504 | 512 | 3,000 | 512 |
| 2006-10-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-10-19 | 500 | 500 | 495 | 500 | 6,000 | 500 |
| 2006-10-17 | 500 | 500 | 490 | 500 | 28,000 | 500 |
| 2006-10-11 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 2006-10-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-10-05 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2006-10-03 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-10-02 | 500 | 512 | 485 | 512 | 13,000 | 512 |
| 2006-09-29 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2006-09-28 | 492 | 502 | 492 | 502 | 5,000 | 502 |
| 2006-09-27 | 492 | 497 | 490 | 497 | 11,000 | 497 |
| 2006-09-26 | 469 | 472 | 469 | 472 | 3,000 | 472 |
| 2006-09-25 | 475 | 475 | 467 | 467 | 13,000 | 467 |
| 2006-09-22 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2006-09-21 | 485 | 485 | 480 | 480 | 14,000 | 480 |
| 2006-09-20 | 490 | 490 | 484 | 490 | 10,000 | 490 |
| 2006-09-19 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2006-09-15 | 501 | 501 | 480 | 480 | 24,000 | 480 |
| 2006-09-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-09-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-09-12 | 502 | 509 | 495 | 509 | 11,000 | 509 |
| 2006-09-11 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2006-09-08 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2006-09-06 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2006-09-05 | 501 | 502 | 501 | 502 | 2,000 | 502 |
| 2006-09-04 | 500 | 505 | 500 | 501 | 5,000 | 501 |
| 2006-08-30 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2006-08-29 | 507 | 507 | 500 | 500 | 8,000 | 500 |
| 2006-08-25 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2006-08-24 | 515 | 515 | 506 | 506 | 4,000 | 506 |
| 2006-08-23 | 513 | 515 | 509 | 515 | 5,000 | 515 |
| 2006-08-22 | 508 | 508 | 506 | 507 | 6,000 | 507 |
| 2006-08-21 | 511 | 511 | 505 | 505 | 5,000 | 505 |
| 2006-08-18 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2006-08-17 | 503 | 504 | 503 | 504 | 3,000 | 504 |
| 2006-08-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2006-08-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2006-08-09 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2006-08-08 | 508 | 508 | 503 | 503 | 3,000 | 503 |
| 2006-08-07 | 509 | 509 | 505 | 505 | 2,000 | 505 |
| 2006-08-04 | 515 | 520 | 501 | 520 | 5,000 | 520 |
| 2006-08-03 | 521 | 521 | 510 | 520 | 10,000 | 520 |
| 2006-08-02 | 508 | 510 | 508 | 510 | 5,000 | 510 |
| 2006-07-31 | 489 | 500 | 488 | 500 | 8,000 | 500 |
| 2006-07-28 | 475 | 488 | 475 | 488 | 11,000 | 488 |
| 2006-07-27 | 466 | 466 | 460 | 465 | 10,000 | 465 |
| 2006-07-26 | 470 | 470 | 466 | 466 | 6,000 | 466 |
| 2006-07-25 | 499 | 499 | 470 | 470 | 13,000 | 470 |
| 2006-07-24 | 495 | 495 | 478 | 480 | 15,000 | 480 |
| 2006-07-21 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2006-07-20 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 2006-07-19 | 507 | 510 | 500 | 510 | 9,000 | 510 |
| 2006-07-18 | 520 | 520 | 507 | 507 | 11,000 | 507 |
| 2006-07-14 | 519 | 520 | 519 | 520 | 4,000 | 520 |
| 2006-07-12 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-07-11 | 532 | 533 | 531 | 533 | 3,000 | 533 |
| 2006-07-10 | 529 | 534 | 529 | 534 | 5,000 | 534 |
| 2006-07-07 | 538 | 540 | 535 | 535 | 7,000 | 535 |
| 2006-07-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-07-05 | 555 | 555 | 547 | 547 | 3,000 | 547 |
| 2006-07-04 | 546 | 564 | 546 | 560 | 22,000 | 560 |
| 2006-07-03 | 546 | 546 | 546 | 546 | 6,000 | 546 |
| 2006-06-30 | 550 | 551 | 546 | 546 | 4,000 | 546 |
| 2006-06-28 | 543 | 551 | 540 | 551 | 9,000 | 551 |
| 2006-06-27 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2006-06-23 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-06-22 | 535 | 545 | 532 | 532 | 4,000 | 532 |
| 2006-06-21 | 545 | 545 | 535 | 535 | 8,000 | 535 |
| 2006-06-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-06-19 | 542 | 550 | 542 | 550 | 6,000 | 550 |
| 2006-06-16 | 541 | 542 | 541 | 542 | 6,000 | 542 |
| 2006-06-15 | 522 | 530 | 522 | 530 | 8,000 | 530 |
| 2006-06-14 | 505 | 508 | 502 | 508 | 6,000 | 508 |
| 2006-06-13 | 510 | 510 | 503 | 506 | 6,000 | 506 |
| 2006-06-12 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2006-06-09 | 507 | 507 | 504 | 504 | 6,000 | 504 |
| 2006-06-08 | 520 | 520 | 502 | 502 | 8,000 | 502 |
| 2006-06-07 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2006-06-06 | 514 | 530 | 514 | 525 | 24,000 | 525 |
| 2006-06-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2006-06-02 | 555 | 555 | 510 | 540 | 26,000 | 540 |
| 2006-06-01 | 557 | 569 | 556 | 569 | 4,000 | 569 |
| 2006-05-31 | 580 | 580 | 538 | 557 | 63,000 | 557 |
| 2006-05-30 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 2006-05-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-05-26 | 580 | 598 | 580 | 590 | 7,000 | 590 |
| 2006-05-25 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-05-24 | 576 | 600 | 576 | 600 | 4,000 | 600 |
| 2006-05-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-05-22 | 600 | 605 | 600 | 600 | 5,000 | 600 |
| 2006-05-19 | 574 | 599 | 574 | 599 | 8,000 | 599 |
| 2006-05-18 | 580 | 585 | 572 | 580 | 14,000 | 580 |
| 2006-05-17 | 595 | 595 | 575 | 595 | 21,000 | 595 |
| 2006-05-16 | 605 | 605 | 594 | 594 | 8,000 | 594 |
| 2006-05-15 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-05-12 | 610 | 622 | 605 | 622 | 17,000 | 622 |
| 2006-05-11 | 615 | 622 | 614 | 622 | 3,000 | 622 |
| 2006-05-10 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2006-05-09 | 615 | 619 | 614 | 619 | 9,000 | 619 |
| 2006-05-08 | 607 | 615 | 607 | 615 | 7,000 | 615 |
| 2006-05-02 | 616 | 616 | 607 | 607 | 18,000 | 607 |
| 2006-05-01 | 620 | 620 | 616 | 616 | 3,000 | 616 |
| 2006-04-28 | 630 | 630 | 620 | 630 | 13,000 | 630 |
| 2006-04-27 | 639 | 645 | 639 | 645 | 2,000 | 645 |
| 2006-04-26 | 635 | 639 | 635 | 639 | 3,000 | 639 |
| 2006-04-25 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2006-04-24 | 634 | 635 | 630 | 630 | 3,000 | 630 |
| 2006-04-21 | 649 | 649 | 630 | 648 | 7,000 | 648 |
| 2006-04-20 | 650 | 650 | 612 | 612 | 13,000 | 612 |
| 2006-04-19 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 2006-04-18 | 671 | 673 | 666 | 673 | 20,000 | 673 |
| 2006-04-17 | 690 | 694 | 681 | 681 | 24,000 | 681 |
| 2006-04-14 | 679 | 689 | 670 | 689 | 46,000 | 689 |
| 2006-04-13 | 665 | 670 | 650 | 670 | 23,000 | 670 |
| 2006-04-12 | 678 | 678 | 650 | 666 | 28,000 | 666 |
| 2006-04-11 | 680 | 687 | 675 | 679 | 28,000 | 679 |
| 2006-04-10 | 659 | 672 | 659 | 672 | 22,000 | 672 |
| 2006-04-07 | 657 | 660 | 656 | 656 | 9,000 | 656 |
| 2006-04-06 | 650 | 660 | 650 | 653 | 26,000 | 653 |
| 2006-04-05 | 640 | 649 | 635 | 641 | 14,000 | 641 |
| 2006-04-04 | 638 | 639 | 630 | 635 | 15,000 | 635 |
| 2006-04-03 | 625 | 635 | 625 | 635 | 17,000 | 635 |
| 2006-03-31 | 622 | 622 | 615 | 620 | 4,000 | 620 |
| 2006-03-30 | 621 | 625 | 621 | 622 | 8,000 | 622 |
| 2006-03-29 | 621 | 625 | 618 | 621 | 8,000 | 621 |
| 2006-03-28 | 617 | 617 | 611 | 615 | 7,000 | 615 |
| 2006-03-27 | 630 | 630 | 617 | 617 | 21,000 | 617 |
| 2006-03-24 | 617 | 620 | 615 | 620 | 13,000 | 620 |
| 2006-03-23 | 622 | 628 | 616 | 616 | 11,000 | 616 |
| 2006-03-22 | 625 | 630 | 615 | 620 | 34,000 | 620 |
| 2006-03-20 | 610 | 620 | 610 | 620 | 19,000 | 620 |
| 2006-03-17 | 603 | 609 | 603 | 603 | 6,000 | 603 |
| 2006-03-16 | 603 | 608 | 602 | 603 | 12,000 | 603 |
| 2006-03-15 | 605 | 608 | 601 | 601 | 13,000 | 601 |
| 2006-03-14 | 603 | 603 | 600 | 600 | 10,000 | 600 |
| 2006-03-13 | 607 | 609 | 606 | 608 | 11,000 | 608 |
| 2006-03-10 | 593 | 604 | 593 | 604 | 11,000 | 604 |
| 2006-03-09 | 590 | 600 | 590 | 600 | 14,000 | 600 |
| 2006-03-08 | 601 | 601 | 592 | 597 | 5,000 | 597 |
| 2006-03-07 | 601 | 610 | 601 | 603 | 6,000 | 603 |
| 2006-03-06 | 599 | 606 | 596 | 600 | 8,000 | 600 |
| 2006-03-03 | 625 | 625 | 610 | 610 | 14,000 | 610 |
| 2006-03-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-03-01 | 622 | 622 | 615 | 615 | 4,000 | 615 |
| 2006-02-28 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2006-02-27 | 630 | 645 | 630 | 635 | 8,000 | 635 |
| 2006-02-24 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-02-23 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-02-22 | 587 | 615 | 587 | 615 | 9,000 | 615 |
| 2006-02-21 | 569 | 585 | 569 | 585 | 16,000 | 585 |
| 2006-02-20 | 580 | 585 | 570 | 574 | 39,000 | 574 |
| 2006-02-17 | 621 | 621 | 597 | 610 | 23,000 | 610 |
| 2006-02-16 | 624 | 625 | 621 | 625 | 8,000 | 625 |
| 2006-02-15 | 630 | 631 | 630 | 630 | 4,000 | 630 |
| 2006-02-14 | 649 | 649 | 631 | 633 | 10,000 | 633 |
| 2006-02-13 | 682 | 682 | 649 | 649 | 20,000 | 649 |
| 2006-02-10 | 690 | 690 | 672 | 672 | 10,000 | 672 |
| 2006-02-09 | 688 | 693 | 688 | 690 | 6,000 | 690 |
| 2006-02-08 | 694 | 694 | 676 | 680 | 19,000 | 680 |
| 2006-02-07 | 695 | 695 | 682 | 694 | 16,000 | 694 |
| 2006-02-06 | 684 | 690 | 684 | 685 | 16,000 | 685 |
| 2006-02-03 | 683 | 685 | 676 | 676 | 24,000 | 676 |
| 2006-02-02 | 682 | 686 | 682 | 683 | 28,000 | 683 |
| 2006-02-01 | 660 | 698 | 658 | 675 | 83,000 | 675 |
| 2006-01-31 | 656 | 656 | 650 | 650 | 10,000 | 650 |
| 2006-01-30 | 670 | 670 | 656 | 656 | 24,000 | 656 |
| 2006-01-27 | 665 | 666 | 665 | 665 | 9,000 | 665 |
| 2006-01-26 | 649 | 664 | 649 | 664 | 3,000 | 664 |
| 2006-01-25 | 648 | 655 | 648 | 650 | 30,000 | 650 |
| 2006-01-24 | 634 | 668 | 634 | 668 | 6,000 | 668 |
| 2006-01-23 | 633 | 641 | 620 | 632 | 19,000 | 632 |
| 2006-01-20 | 660 | 675 | 639 | 646 | 38,000 | 646 |
| 2006-01-19 | 616 | 670 | 616 | 670 | 36,000 | 670 |
| 2006-01-18 | 676 | 676 | 602 | 616 | 63,000 | 616 |
| 2006-01-17 | 729 | 729 | 677 | 677 | 96,000 | 677 |
| 2006-01-16 | 709 | 740 | 709 | 740 | 42,000 | 740 |
| 2006-01-13 | 695 | 700 | 686 | 700 | 13,000 | 700 |
| 2006-01-12 | 687 | 690 | 682 | 689 | 26,000 | 689 |
| 2006-01-11 | 693 | 700 | 684 | 684 | 26,000 | 684 |
| 2006-01-10 | 691 | 693 | 690 | 693 | 21,000 | 693 |
| 2006-01-06 | 700 | 702 | 685 | 688 | 21,000 | 688 |
| 2006-01-05 | 710 | 710 | 700 | 702 | 21,000 | 702 |
| 2006-01-04 | 700 | 708 | 700 | 708 | 11,000 | 708 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
