2408 (株)KG情報 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 262 | 265 | 262 | 265 | 200 | 265 |
| 2009-12-25 | 287 | 287 | 287 | 287 | 1,900 | 287 |
| 2009-12-24 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2009-12-22 | 266 | 266 | 266 | 266 | 200 | 266 |
| 2009-12-18 | 268 | 268 | 267 | 267 | 500 | 267 |
| 2009-12-17 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2009-12-16 | 264 | 265 | 264 | 265 | 300 | 265 |
| 2009-12-15 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2009-12-09 | 279 | 279 | 279 | 279 | 1,800 | 279 |
| 2009-12-08 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2009-12-07 | 257 | 277 | 257 | 277 | 11,200 | 277 |
| 2009-12-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-12-03 | 255 | 255 | 255 | 255 | 1,800 | 255 |
| 2009-12-02 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2009-12-01 | 270 | 270 | 265 | 265 | 1,900 | 265 |
| 2009-11-30 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2009-11-27 | 268 | 269 | 268 | 268 | 3,600 | 268 |
| 2009-11-26 | 268 | 268 | 250 | 260 | 2,000 | 260 |
| 2009-11-25 | 259 | 269 | 259 | 268 | 1,700 | 268 |
| 2009-11-24 | 259 | 259 | 244 | 259 | 5,300 | 259 |
| 2009-11-20 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2009-11-19 | 240 | 250 | 240 | 250 | 3,100 | 250 |
| 2009-11-17 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-11-16 | 253 | 253 | 253 | 253 | 1,500 | 253 |
| 2009-11-13 | 242 | 250 | 242 | 250 | 2,200 | 250 |
| 2009-11-12 | 251 | 251 | 241 | 241 | 2,800 | 241 |
| 2009-11-11 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2009-11-10 | 255 | 255 | 255 | 255 | 1,300 | 255 |
| 2009-11-09 | 270 | 270 | 255 | 255 | 2,400 | 255 |
| 2009-11-06 | 270 | 270 | 270 | 270 | 1,200 | 270 |
| 2009-11-05 | 265 | 266 | 265 | 266 | 1,300 | 266 |
| 2009-11-04 | 253 | 255 | 253 | 255 | 2,200 | 255 |
| 2009-11-02 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-10-30 | 251 | 253 | 251 | 253 | 2,700 | 253 |
| 2009-10-29 | 250 | 252 | 241 | 251 | 4,100 | 251 |
| 2009-10-28 | 250 | 250 | 250 | 250 | 1,100 | 250 |
| 2009-10-27 | 249 | 250 | 249 | 250 | 2,100 | 250 |
| 2009-10-26 | 250 | 250 | 250 | 250 | 1,100 | 250 |
| 2009-10-23 | 245 | 254 | 245 | 254 | 900 | 254 |
| 2009-10-22 | 237 | 250 | 237 | 250 | 2,300 | 250 |
| 2009-10-21 | 242 | 242 | 241 | 242 | 1,400 | 242 |
| 2009-10-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-10-16 | 243 | 243 | 242 | 242 | 200 | 242 |
| 2009-10-15 | 244 | 244 | 243 | 243 | 200 | 243 |
| 2009-10-14 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2009-10-13 | 246 | 246 | 245 | 246 | 1,200 | 246 |
| 2009-10-09 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2009-10-08 | 247 | 247 | 247 | 247 | 1,500 | 247 |
| 2009-10-07 | 240 | 245 | 240 | 245 | 200 | 245 |
| 2009-10-02 | 248 | 250 | 242 | 242 | 300 | 242 |
| 2009-10-01 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-09-30 | 252 | 252 | 252 | 252 | 500 | 252 |
| 2009-09-29 | 256 | 256 | 256 | 256 | 400 | 256 |
| 2009-09-28 | 260 | 260 | 251 | 251 | 300 | 251 |
| 2009-09-25 | 275 | 275 | 270 | 270 | 8,500 | 270 |
| 2009-09-24 | 263 | 263 | 260 | 260 | 500 | 260 |
| 2009-09-18 | 250 | 250 | 238 | 238 | 3,300 | 238 |
| 2009-09-17 | 260 | 265 | 255 | 255 | 2,900 | 255 |
| 2009-09-16 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2009-09-15 | 259 | 260 | 257 | 260 | 2,200 | 260 |
| 2009-09-14 | 257 | 262 | 255 | 258 | 3,300 | 258 |
| 2009-09-11 | 260 | 260 | 255 | 255 | 1,000 | 255 |
| 2009-09-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-09 | 250 | 260 | 250 | 252 | 4,900 | 252 |
| 2009-09-07 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-09-04 | 286 | 286 | 286 | 286 | 2,400 | 286 |
| 2009-09-03 | 286 | 286 | 286 | 286 | 3,600 | 286 |
| 2009-09-02 | 285 | 295 | 285 | 285 | 5,900 | 285 |
| 2009-09-01 | 288 | 288 | 285 | 285 | 3,600 | 285 |
| 2009-08-31 | 288 | 288 | 287 | 288 | 7,500 | 288 |
| 2009-08-28 | 288 | 288 | 287 | 287 | 4,400 | 287 |
| 2009-08-27 | 288 | 288 | 280 | 287 | 2,200 | 287 |
| 2009-08-26 | 268 | 268 | 268 | 268 | 3,900 | 268 |
| 2009-08-21 | 279 | 279 | 268 | 268 | 5,200 | 268 |
| 2009-08-19 | 270 | 271 | 270 | 271 | 2,800 | 271 |
| 2009-08-18 | 274 | 274 | 256 | 265 | 10,600 | 265 |
| 2009-08-17 | 260 | 291 | 260 | 275 | 9,600 | 275 |
| 2009-08-14 | 259 | 260 | 259 | 260 | 2,300 | 260 |
| 2009-08-13 | 256 | 256 | 253 | 255 | 3,300 | 255 |
| 2009-08-12 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2009-08-11 | 260 | 260 | 255 | 260 | 5,500 | 260 |
| 2009-08-10 | 251 | 260 | 251 | 260 | 3,900 | 260 |
| 2009-08-06 | 260 | 266 | 260 | 260 | 3,200 | 260 |
| 2009-08-05 | 260 | 260 | 260 | 260 | 5,500 | 260 |
| 2009-08-04 | 265 | 265 | 260 | 261 | 800 | 261 |
| 2009-08-03 | 275 | 275 | 274 | 274 | 3,400 | 274 |
| 2009-07-31 | 264 | 279 | 264 | 279 | 5,300 | 279 |
| 2009-07-30 | 258 | 259 | 255 | 259 | 800 | 259 |
| 2009-07-29 | 249 | 255 | 249 | 255 | 1,900 | 255 |
| 2009-07-28 | 266 | 268 | 254 | 268 | 8,100 | 268 |
| 2009-07-27 | 277 | 277 | 245 | 271 | 8,800 | 271 |
| 2009-07-24 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-07-23 | 296 | 296 | 296 | 296 | 800 | 296 |
| 2009-07-22 | 299 | 299 | 298 | 298 | 1,200 | 298 |
| 2009-07-21 | 280 | 300 | 280 | 299 | 2,500 | 299 |
| 2009-07-17 | 291 | 291 | 283 | 283 | 1,800 | 283 |
| 2009-07-16 | 295 | 295 | 285 | 285 | 1,300 | 285 |
| 2009-07-15 | 285 | 291 | 285 | 291 | 1,500 | 291 |
| 2009-07-14 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2009-07-13 | 280 | 292 | 280 | 280 | 1,700 | 280 |
| 2009-07-10 | 291 | 291 | 281 | 291 | 2,100 | 291 |
| 2009-07-09 | 310 | 310 | 291 | 291 | 1,100 | 291 |
| 2009-07-08 | 314 | 315 | 301 | 315 | 7,500 | 315 |
| 2009-07-07 | 317 | 317 | 317 | 317 | 300 | 317 |
| 2009-07-06 | 306 | 318 | 290 | 318 | 6,400 | 318 |
| 2009-07-03 | 285 | 315 | 285 | 315 | 7,900 | 315 |
| 2009-07-02 | 288 | 288 | 288 | 288 | 1,100 | 288 |
| 2009-07-01 | 285 | 288 | 281 | 288 | 1,300 | 288 |
| 2009-06-30 | 292 | 292 | 290 | 290 | 400 | 290 |
| 2009-06-29 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-06-26 | 295 | 297 | 276 | 297 | 3,100 | 297 |
| 2009-06-25 | 285 | 290 | 285 | 290 | 200 | 290 |
| 2009-06-24 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-06-23 | 285 | 285 | 283 | 285 | 2,600 | 285 |
| 2009-06-22 | 278 | 293 | 278 | 293 | 300 | 293 |
| 2009-06-19 | 294 | 298 | 294 | 298 | 1,600 | 298 |
| 2009-06-18 | 300 | 300 | 285 | 285 | 700 | 285 |
| 2009-06-17 | 285 | 285 | 285 | 285 | 800 | 285 |
| 2009-06-16 | 299 | 299 | 278 | 278 | 400 | 278 |
| 2009-06-15 | 299 | 314 | 299 | 312 | 12,700 | 312 |
| 2009-06-12 | 285 | 300 | 280 | 300 | 6,600 | 300 |
| 2009-06-11 | 298 | 301 | 298 | 301 | 1,400 | 301 |
| 2009-06-10 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2009-06-09 | 295 | 299 | 280 | 299 | 3,800 | 299 |
| 2009-06-08 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-06-04 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-06-03 | 282 | 302 | 282 | 302 | 700 | 302 |
| 2009-06-02 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-06-01 | 278 | 295 | 278 | 295 | 4,500 | 295 |
| 2009-05-29 | 290 | 290 | 280 | 285 | 2,300 | 285 |
| 2009-05-28 | 299 | 299 | 295 | 295 | 1,000 | 295 |
| 2009-05-27 | 298 | 310 | 286 | 286 | 3,400 | 286 |
| 2009-05-26 | 278 | 298 | 278 | 293 | 2,600 | 293 |
| 2009-05-25 | 242 | 268 | 242 | 268 | 12,700 | 268 |
| 2009-05-22 | 243 | 243 | 243 | 243 | 400 | 243 |
| 2009-05-21 | 243 | 248 | 243 | 248 | 6,000 | 248 |
| 2009-05-20 | 239 | 239 | 239 | 239 | 4,400 | 239 |
| 2009-05-18 | 228 | 243 | 228 | 243 | 9,900 | 243 |
| 2009-05-15 | 228 | 238 | 228 | 228 | 7,900 | 228 |
| 2009-05-14 | 228 | 228 | 228 | 228 | 1,500 | 228 |
| 2009-05-13 | 226 | 228 | 224 | 228 | 600 | 228 |
| 2009-05-12 | 228 | 228 | 226 | 226 | 2,600 | 226 |
| 2009-05-11 | 225 | 228 | 225 | 228 | 28,400 | 228 |
| 2009-05-07 | 218 | 227 | 218 | 227 | 2,800 | 227 |
| 2009-05-01 | 218 | 218 | 216 | 216 | 2,200 | 216 |
| 2009-04-30 | 227 | 227 | 211 | 218 | 2,100 | 218 |
| 2009-04-27 | 228 | 228 | 228 | 228 | 6,900 | 228 |
| 2009-04-24 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-04-20 | 225 | 225 | 225 | 225 | 800 | 225 |
| 2009-04-16 | 227 | 227 | 224 | 224 | 3,900 | 224 |
| 2009-04-14 | 227 | 227 | 227 | 227 | 1,100 | 227 |
| 2009-04-13 | 227 | 227 | 226 | 226 | 2,800 | 226 |
| 2009-04-10 | 218 | 226 | 218 | 226 | 4,400 | 226 |
| 2009-04-09 | 218 | 218 | 218 | 218 | 300 | 218 |
| 2009-04-07 | 214 | 214 | 214 | 214 | 600 | 214 |
| 2009-04-06 | 212 | 220 | 210 | 211 | 4,000 | 211 |
| 2009-04-03 | 215 | 215 | 211 | 211 | 1,200 | 211 |
| 2009-04-02 | 215 | 215 | 215 | 215 | 1,100 | 215 |
| 2009-03-31 | 223 | 223 | 211 | 211 | 700 | 211 |
| 2009-03-30 | 215 | 215 | 215 | 215 | 300 | 215 |
| 2009-03-27 | 225 | 226 | 214 | 214 | 4,200 | 214 |
| 2009-03-26 | 211 | 226 | 211 | 226 | 2,500 | 226 |
| 2009-03-25 | 215 | 216 | 215 | 216 | 1,100 | 216 |
| 2009-03-24 | 211 | 211 | 211 | 211 | 400 | 211 |
| 2009-03-23 | 215 | 215 | 212 | 212 | 5,500 | 212 |
| 2009-03-19 | 216 | 225 | 215 | 225 | 3,500 | 225 |
| 2009-03-12 | 221 | 221 | 221 | 221 | 5,600 | 221 |
| 2009-03-10 | 230 | 230 | 221 | 225 | 14,900 | 225 |
| 2009-03-09 | 231 | 231 | 231 | 231 | 12,100 | 231 |
| 2009-03-03 | 240 | 240 | 240 | 240 | 10,800 | 240 |
| 2009-03-02 | 240 | 240 | 240 | 240 | 2,600 | 240 |
| 2009-02-27 | 240 | 240 | 240 | 240 | 7,900 | 240 |
| 2009-02-25 | 225 | 241 | 225 | 239 | 9,300 | 239 |
| 2009-02-20 | 210 | 242 | 210 | 242 | 4,700 | 242 |
| 2009-02-17 | 245 | 255 | 245 | 255 | 4,100 | 255 |
| 2009-02-13 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-02-09 | 241 | 245 | 241 | 245 | 1,400 | 245 |
| 2009-02-06 | 245 | 245 | 245 | 245 | 1,200 | 245 |
| 2009-02-05 | 247 | 250 | 247 | 250 | 7,400 | 250 |
| 2009-02-03 | 245 | 247 | 245 | 247 | 9,700 | 247 |
| 2009-02-02 | 242 | 255 | 242 | 255 | 1,800 | 255 |
| 2009-01-30 | 241 | 255 | 241 | 247 | 23,000 | 247 |
| 2009-01-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-01-27 | 236 | 236 | 235 | 236 | 5,000 | 236 |
| 2009-01-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-01-19 | 240 | 240 | 237 | 237 | 7,000 | 237 |
| 2009-01-13 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-01-09 | 243 | 243 | 238 | 238 | 2,000 | 238 |
| 2009-01-08 | 233 | 238 | 233 | 235 | 7,000 | 235 |
| 2009-01-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-01-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
分割・併合履歴 ： [2005-06-15]1株→1.2株
