2408 (株)KG情報 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-12-26 | 231 | 238 | 231 | 238 | 3,000 | 238 |
| 2008-12-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-12-24 | 224 | 238 | 220 | 225 | 17,000 | 225 |
| 2008-12-22 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2008-12-18 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2008-12-17 | 218 | 218 | 215 | 215 | 5,000 | 215 |
| 2008-12-16 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2008-12-15 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 2008-12-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-12-10 | 239 | 239 | 225 | 226 | 6,000 | 226 |
| 2008-12-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-12-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-12-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-12-02 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2008-12-01 | 244 | 244 | 241 | 241 | 7,000 | 241 |
| 2008-11-28 | 265 | 269 | 265 | 269 | 7,000 | 269 |
| 2008-11-27 | 250 | 260 | 250 | 260 | 5,000 | 260 |
| 2008-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-11-20 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2008-11-19 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2008-11-18 | 230 | 238 | 230 | 230 | 5,000 | 230 |
| 2008-11-13 | 243 | 243 | 225 | 225 | 8,000 | 225 |
| 2008-11-12 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2008-11-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-11-06 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2008-11-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-04 | 243 | 243 | 240 | 240 | 8,000 | 240 |
| 2008-10-31 | 260 | 260 | 240 | 240 | 17,000 | 240 |
| 2008-10-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-10-29 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2008-10-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-10-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-22 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2008-10-21 | 300 | 300 | 280 | 280 | 6,000 | 280 |
| 2008-10-17 | 295 | 295 | 280 | 280 | 3,000 | 280 |
| 2008-10-16 | 255 | 285 | 255 | 285 | 6,000 | 285 |
| 2008-10-15 | 289 | 289 | 288 | 288 | 10,000 | 288 |
| 2008-10-14 | 295 | 295 | 288 | 288 | 4,000 | 288 |
| 2008-10-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-09 | 260 | 280 | 260 | 260 | 75,000 | 260 |
| 2008-10-08 | 335 | 335 | 300 | 300 | 17,000 | 300 |
| 2008-10-01 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-09-30 | 373 | 379 | 373 | 379 | 15,000 | 379 |
| 2008-09-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-09-26 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2008-09-22 | 423 | 433 | 423 | 433 | 3,000 | 433 |
| 2008-09-19 | 391 | 398 | 391 | 398 | 8,000 | 398 |
| 2008-09-18 | 391 | 391 | 375 | 375 | 13,000 | 375 |
| 2008-09-17 | 410 | 410 | 401 | 401 | 4,000 | 401 |
| 2008-09-16 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2008-08-29 | 459 | 459 | 449 | 449 | 9,000 | 449 |
| 2008-08-28 | 469 | 469 | 459 | 459 | 8,000 | 459 |
| 2008-08-27 | 474 | 474 | 465 | 469 | 6,000 | 469 |
| 2008-08-26 | 475 | 475 | 470 | 475 | 5,000 | 475 |
| 2008-08-25 | 487 | 487 | 480 | 480 | 8,000 | 480 |
| 2008-08-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-08-21 | 478 | 478 | 464 | 464 | 6,000 | 464 |
| 2008-08-20 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2008-08-19 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-08-18 | 489 | 489 | 479 | 479 | 4,000 | 479 |
| 2008-08-15 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2008-08-14 | 475 | 479 | 475 | 479 | 3,000 | 479 |
| 2008-08-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-08-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-07-30 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2008-07-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-07-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-07-25 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2008-07-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-07-23 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2008-07-22 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-07-17 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2008-07-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-07-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-07-09 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2008-07-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-07-07 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2008-07-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-07-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-06-30 | 539 | 539 | 525 | 525 | 2,000 | 525 |
| 2008-06-27 | 539 | 539 | 529 | 529 | 3,000 | 529 |
| 2008-06-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-06-25 | 544 | 544 | 521 | 521 | 6,000 | 521 |
| 2008-06-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-06-23 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2008-06-20 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2008-06-19 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2008-06-18 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2008-06-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-06-12 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-06-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-06-09 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2008-06-04 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 2008-06-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-05-29 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2008-05-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-05-27 | 519 | 550 | 519 | 550 | 10,000 | 550 |
| 2008-05-26 | 494 | 495 | 494 | 495 | 3,000 | 495 |
| 2008-05-23 | 465 | 479 | 464 | 469 | 9,000 | 469 |
| 2008-05-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-21 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2008-05-20 | 450 | 468 | 450 | 468 | 10,000 | 468 |
| 2008-05-19 | 420 | 450 | 420 | 450 | 9,000 | 450 |
| 2008-05-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-05-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2008-05-14 | 416 | 420 | 416 | 420 | 6,000 | 420 |
| 2008-05-13 | 410 | 418 | 410 | 418 | 7,000 | 418 |
| 2008-05-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-05-09 | 402 | 410 | 402 | 410 | 5,000 | 410 |
| 2008-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-30 | 389 | 410 | 389 | 410 | 8,000 | 410 |
| 2008-04-28 | 395 | 395 | 385 | 385 | 2,000 | 385 |
| 2008-04-25 | 410 | 410 | 395 | 395 | 5,000 | 395 |
| 2008-04-17 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2008-04-14 | 390 | 410 | 390 | 410 | 5,000 | 410 |
| 2008-04-11 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2008-04-09 | 409 | 414 | 409 | 414 | 6,000 | 414 |
| 2008-04-08 | 403 | 410 | 403 | 410 | 7,000 | 410 |
| 2008-04-02 | 415 | 420 | 415 | 415 | 3,000 | 415 |
| 2008-04-01 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-03-31 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2008-03-28 | 384 | 397 | 384 | 397 | 11,000 | 397 |
| 2008-03-27 | 370 | 390 | 370 | 390 | 6,000 | 390 |
| 2008-03-25 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2008-03-21 | 336 | 350 | 331 | 335 | 10,000 | 335 |
| 2008-03-19 | 335 | 336 | 331 | 331 | 3,000 | 331 |
| 2008-03-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-03-17 | 353 | 353 | 341 | 341 | 6,000 | 341 |
| 2008-03-14 | 354 | 354 | 353 | 353 | 4,000 | 353 |
| 2008-03-11 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 2008-03-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-03-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-03-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-03-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-03-04 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2008-03-03 | 381 | 381 | 375 | 375 | 6,000 | 375 |
| 2008-02-29 | 392 | 392 | 382 | 382 | 2,000 | 382 |
| 2008-02-27 | 396 | 396 | 391 | 391 | 3,000 | 391 |
| 2008-02-26 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-02-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-02-21 | 387 | 393 | 387 | 393 | 3,000 | 393 |
| 2008-02-20 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2008-02-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-02-15 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2008-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-02-12 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2008-02-08 | 390 | 390 | 388 | 388 | 3,000 | 388 |
| 2008-02-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-02-06 | 402 | 402 | 380 | 380 | 12,000 | 380 |
| 2008-02-01 | 401 | 410 | 401 | 410 | 3,000 | 410 |
| 2008-01-31 | 385 | 400 | 380 | 400 | 9,000 | 400 |
| 2008-01-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-01-29 | 395 | 400 | 395 | 395 | 10,000 | 395 |
| 2008-01-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-01-25 | 405 | 405 | 400 | 405 | 13,000 | 405 |
| 2008-01-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-01-23 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2008-01-21 | 400 | 400 | 398 | 400 | 11,000 | 400 |
| 2008-01-18 | 399 | 401 | 399 | 400 | 8,000 | 400 |
| 2008-01-17 | 400 | 410 | 400 | 408 | 11,000 | 408 |
| 2008-01-16 | 410 | 410 | 400 | 400 | 57,000 | 400 |
| 2008-01-15 | 440 | 440 | 415 | 415 | 51,000 | 415 |
| 2008-01-11 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2008-01-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-08 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-01-07 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2008-01-04 | 455 | 455 | 450 | 450 | 2,000 | 450 |
分割・併合履歴 ： [2005-06-15]1株→1.2株