2408 (株)KG情報 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 490 | 498 | 482 | 487 | 13,800 | 487 |
2013-12-27 | 474 | 490 | 474 | 488 | 19,500 | 488 |
2013-12-26 | 473 | 476 | 473 | 475 | 2,700 | 475 |
2013-12-25 | 467 | 473 | 462 | 471 | 9,700 | 471 |
2013-12-24 | 462 | 471 | 458 | 463 | 19,700 | 463 |
2013-12-20 | 471 | 471 | 463 | 468 | 8,300 | 468 |
2013-12-19 | 472 | 475 | 468 | 473 | 4,000 | 473 |
2013-12-18 | 474 | 480 | 469 | 473 | 9,100 | 473 |
2013-12-17 | 480 | 490 | 478 | 478 | 22,200 | 478 |
2013-12-16 | 475 | 484 | 474 | 480 | 12,000 | 480 |
2013-12-13 | 473 | 477 | 473 | 474 | 17,100 | 474 |
2013-12-12 | 473 | 473 | 471 | 472 | 7,100 | 472 |
2013-12-11 | 470 | 477 | 470 | 475 | 17,100 | 475 |
2013-12-10 | 469 | 480 | 469 | 470 | 9,000 | 470 |
2013-12-09 | 475 | 476 | 465 | 465 | 16,300 | 465 |
2013-12-06 | 474 | 475 | 470 | 470 | 7,200 | 470 |
2013-12-05 | 479 | 479 | 477 | 477 | 2,600 | 477 |
2013-12-04 | 482 | 484 | 481 | 481 | 3,800 | 481 |
2013-12-03 | 481 | 490 | 481 | 487 | 2,300 | 487 |
2013-12-02 | 500 | 509 | 475 | 481 | 19,600 | 481 |
2013-11-29 | 475 | 508 | 473 | 495 | 21,200 | 495 |
2013-11-28 | 476 | 478 | 475 | 475 | 2,200 | 475 |
2013-11-27 | 477 | 477 | 475 | 475 | 4,300 | 475 |
2013-11-26 | 476 | 477 | 476 | 477 | 3,400 | 477 |
2013-11-25 | 477 | 477 | 476 | 476 | 600 | 476 |
2013-11-22 | 477 | 477 | 476 | 476 | 900 | 476 |
2013-11-21 | 471 | 477 | 471 | 477 | 3,100 | 477 |
2013-11-20 | 475 | 475 | 470 | 470 | 3,000 | 470 |
2013-11-19 | 475 | 477 | 475 | 475 | 3,800 | 475 |
2013-11-18 | 482 | 483 | 475 | 475 | 900 | 475 |
2013-11-15 | 482 | 484 | 475 | 482 | 5,400 | 482 |
2013-11-14 | 478 | 482 | 474 | 482 | 7,600 | 482 |
2013-11-13 | 472 | 476 | 472 | 476 | 8,200 | 476 |
2013-11-12 | 471 | 472 | 466 | 472 | 4,500 | 472 |
2013-11-11 | 470 | 475 | 468 | 471 | 2,600 | 471 |
2013-11-08 | 469 | 470 | 466 | 470 | 2,800 | 470 |
2013-11-07 | 471 | 471 | 468 | 469 | 1,800 | 469 |
2013-11-06 | 470 | 474 | 468 | 468 | 4,600 | 468 |
2013-11-05 | 473 | 473 | 467 | 467 | 500 | 467 |
2013-11-01 | 466 | 470 | 466 | 466 | 3,100 | 466 |
2013-10-31 | 473 | 473 | 467 | 471 | 900 | 471 |
2013-10-30 | 469 | 472 | 465 | 465 | 1,600 | 465 |
2013-10-29 | 466 | 469 | 465 | 467 | 15,600 | 467 |
2013-10-28 | 472 | 472 | 466 | 469 | 4,000 | 469 |
2013-10-25 | 476 | 476 | 471 | 471 | 5,800 | 471 |
2013-10-24 | 474 | 475 | 468 | 472 | 2,700 | 472 |
2013-10-23 | 472 | 475 | 470 | 470 | 4,400 | 470 |
2013-10-22 | 463 | 477 | 463 | 474 | 6,900 | 474 |
2013-10-21 | 460 | 462 | 459 | 462 | 7,600 | 462 |
2013-10-18 | 456 | 458 | 456 | 458 | 1,800 | 458 |
2013-10-17 | 455 | 458 | 455 | 456 | 4,100 | 456 |
2013-10-16 | 458 | 458 | 453 | 454 | 2,800 | 454 |
2013-10-15 | 455 | 456 | 455 | 455 | 4,200 | 455 |
2013-10-11 | 450 | 458 | 450 | 454 | 2,200 | 454 |
2013-10-10 | 447 | 449 | 447 | 449 | 1,100 | 449 |
2013-10-09 | 445 | 446 | 443 | 446 | 1,600 | 446 |
2013-10-08 | 446 | 446 | 445 | 446 | 4,300 | 446 |
2013-10-07 | 451 | 453 | 448 | 448 | 4,800 | 448 |
2013-10-04 | 452 | 456 | 450 | 453 | 8,600 | 453 |
2013-10-03 | 455 | 455 | 452 | 452 | 1,700 | 452 |
2013-10-02 | 454 | 458 | 454 | 455 | 4,700 | 455 |
2013-10-01 | 449 | 456 | 449 | 456 | 7,000 | 456 |
2013-09-30 | 448 | 451 | 448 | 449 | 3,300 | 449 |
2013-09-27 | 459 | 459 | 455 | 456 | 7,100 | 456 |
2013-09-26 | 453 | 456 | 453 | 456 | 2,900 | 456 |
2013-09-25 | 456 | 456 | 451 | 455 | 4,000 | 455 |
2013-09-24 | 452 | 458 | 450 | 458 | 6,300 | 458 |
2013-09-20 | 450 | 453 | 448 | 450 | 3,900 | 450 |
2013-09-19 | 450 | 451 | 450 | 450 | 2,400 | 450 |
2013-09-18 | 445 | 454 | 445 | 449 | 7,100 | 449 |
2013-09-17 | 440 | 444 | 440 | 444 | 2,200 | 444 |
2013-09-13 | 438 | 440 | 433 | 440 | 4,200 | 440 |
2013-09-12 | 437 | 437 | 433 | 433 | 7,300 | 433 |
2013-09-11 | 439 | 439 | 437 | 439 | 1,000 | 439 |
2013-09-10 | 436 | 440 | 435 | 439 | 1,700 | 439 |
2013-09-09 | 435 | 438 | 435 | 438 | 2,900 | 438 |
2013-09-06 | 434 | 439 | 426 | 428 | 10,100 | 428 |
2013-09-05 | 437 | 438 | 433 | 438 | 3,300 | 438 |
2013-09-04 | 440 | 440 | 429 | 434 | 10,000 | 434 |
2013-09-03 | 435 | 440 | 435 | 440 | 3,100 | 440 |
2013-09-02 | 437 | 437 | 435 | 435 | 1,300 | 435 |
2013-08-30 | 437 | 437 | 434 | 434 | 600 | 434 |
2013-08-29 | 439 | 439 | 431 | 437 | 5,400 | 437 |
2013-08-28 | 438 | 438 | 435 | 435 | 1,300 | 435 |
2013-08-27 | 440 | 440 | 437 | 439 | 4,800 | 439 |
2013-08-26 | 437 | 438 | 436 | 438 | 3,200 | 438 |
2013-08-23 | 436 | 437 | 436 | 437 | 500 | 437 |
2013-08-22 | 435 | 435 | 433 | 435 | 4,700 | 435 |
2013-08-21 | 436 | 438 | 434 | 436 | 9,900 | 436 |
2013-08-20 | 436 | 439 | 436 | 436 | 2,000 | 436 |
2013-08-19 | 441 | 442 | 434 | 434 | 5,000 | 434 |
2013-08-16 | 438 | 442 | 438 | 440 | 1,400 | 440 |
2013-08-15 | 437 | 443 | 437 | 443 | 4,500 | 443 |
2013-08-14 | 438 | 440 | 437 | 438 | 3,200 | 438 |
2013-08-13 | 438 | 438 | 438 | 438 | 100 | 438 |
2013-08-12 | 437 | 438 | 434 | 436 | 7,600 | 436 |
2013-08-09 | 439 | 441 | 434 | 439 | 7,500 | 439 |
2013-08-08 | 438 | 440 | 438 | 438 | 1,700 | 438 |
2013-08-07 | 440 | 441 | 439 | 440 | 2,100 | 440 |
2013-08-06 | 442 | 442 | 440 | 440 | 1,000 | 440 |
2013-08-05 | 443 | 443 | 439 | 443 | 3,200 | 443 |
2013-08-02 | 441 | 445 | 439 | 440 | 3,100 | 440 |
2013-08-01 | 444 | 445 | 438 | 439 | 6,200 | 439 |
2013-07-31 | 445 | 445 | 441 | 443 | 1,500 | 443 |
2013-07-30 | 438 | 443 | 437 | 443 | 18,600 | 443 |
2013-07-29 | 449 | 449 | 440 | 440 | 7,400 | 440 |
2013-07-26 | 452 | 452 | 445 | 447 | 6,200 | 447 |
2013-07-25 | 451 | 454 | 450 | 451 | 5,500 | 451 |
2013-07-24 | 451 | 451 | 449 | 450 | 700 | 450 |
2013-07-23 | 450 | 451 | 445 | 450 | 8,500 | 450 |
2013-07-22 | 450 | 455 | 449 | 450 | 3,100 | 450 |
2013-07-19 | 462 | 462 | 440 | 447 | 13,400 | 447 |
2013-07-18 | 465 | 469 | 465 | 465 | 1,300 | 465 |
2013-07-17 | 454 | 482 | 452 | 470 | 12,800 | 470 |
2013-07-16 | 452 | 457 | 452 | 456 | 3,100 | 456 |
2013-07-12 | 460 | 467 | 452 | 460 | 21,900 | 460 |
2013-07-11 | 449 | 449 | 440 | 440 | 2,000 | 440 |
2013-07-10 | 445 | 445 | 445 | 445 | 1,300 | 445 |
2013-07-09 | 444 | 444 | 442 | 444 | 1,700 | 444 |
2013-07-08 | 449 | 449 | 441 | 446 | 8,700 | 446 |
2013-07-05 | 440 | 442 | 438 | 440 | 6,900 | 440 |
2013-07-04 | 440 | 441 | 440 | 440 | 2,400 | 440 |
2013-07-03 | 442 | 442 | 418 | 429 | 10,200 | 429 |
2013-07-02 | 437 | 440 | 437 | 440 | 4,900 | 440 |
2013-07-01 | 430 | 436 | 429 | 436 | 3,400 | 436 |
2013-06-28 | 430 | 432 | 427 | 429 | 800 | 429 |
2013-06-27 | 433 | 433 | 430 | 430 | 2,500 | 430 |
2013-06-26 | 429 | 434 | 421 | 434 | 8,500 | 434 |
2013-06-25 | 430 | 433 | 429 | 431 | 5,200 | 431 |
2013-06-24 | 440 | 440 | 428 | 439 | 7,900 | 439 |
2013-06-21 | 440 | 444 | 430 | 444 | 7,200 | 444 |
2013-06-20 | 441 | 447 | 440 | 447 | 3,000 | 447 |
2013-06-19 | 443 | 447 | 440 | 440 | 4,500 | 440 |
2013-06-18 | 445 | 447 | 439 | 441 | 2,900 | 441 |
2013-06-17 | 444 | 447 | 444 | 447 | 1,700 | 447 |
2013-06-14 | 451 | 451 | 441 | 449 | 4,000 | 449 |
2013-06-13 | 442 | 450 | 442 | 445 | 2,000 | 445 |
2013-06-12 | 441 | 455 | 440 | 455 | 3,000 | 455 |
2013-06-11 | 445 | 456 | 445 | 446 | 3,000 | 446 |
2013-06-10 | 440 | 445 | 440 | 445 | 5,100 | 445 |
2013-06-07 | 442 | 443 | 419 | 431 | 27,900 | 431 |
2013-06-06 | 452 | 462 | 447 | 447 | 4,700 | 447 |
2013-06-05 | 460 | 465 | 455 | 459 | 1,600 | 459 |
2013-06-04 | 467 | 467 | 462 | 462 | 1,200 | 462 |
2013-06-03 | 462 | 464 | 462 | 464 | 1,500 | 464 |
2013-05-31 | 469 | 469 | 462 | 462 | 6,100 | 462 |
2013-05-30 | 470 | 470 | 470 | 470 | 200 | 470 |
2013-05-29 | 465 | 472 | 465 | 472 | 1,100 | 472 |
2013-05-28 | 454 | 468 | 454 | 468 | 9,600 | 468 |
2013-05-27 | 475 | 475 | 460 | 460 | 4,600 | 460 |
2013-05-24 | 467 | 477 | 459 | 477 | 11,400 | 477 |
2013-05-23 | 482 | 482 | 465 | 465 | 10,200 | 465 |
2013-05-22 | 480 | 486 | 476 | 479 | 11,300 | 479 |
2013-05-21 | 488 | 488 | 480 | 481 | 6,400 | 481 |
2013-05-20 | 480 | 488 | 480 | 488 | 6,000 | 488 |
2013-05-17 | 464 | 480 | 464 | 480 | 4,500 | 480 |
2013-05-16 | 472 | 474 | 457 | 471 | 11,900 | 471 |
2013-05-15 | 501 | 505 | 468 | 482 | 29,900 | 482 |
2013-05-14 | 490 | 499 | 487 | 487 | 9,400 | 487 |
2013-05-13 | 479 | 504 | 478 | 487 | 23,700 | 487 |
2013-05-10 | 489 | 490 | 477 | 478 | 10,700 | 478 |
2013-05-09 | 490 | 493 | 480 | 480 | 7,200 | 480 |
2013-05-08 | 484 | 493 | 484 | 491 | 9,300 | 491 |
2013-05-07 | 485 | 489 | 483 | 485 | 6,400 | 485 |
2013-05-02 | 485 | 488 | 475 | 483 | 7,700 | 483 |
2013-05-01 | 486 | 490 | 485 | 485 | 3,700 | 485 |
2013-04-30 | 484 | 484 | 479 | 482 | 3,900 | 482 |
2013-04-26 | 489 | 489 | 479 | 485 | 8,600 | 485 |
2013-04-25 | 490 | 490 | 482 | 489 | 3,700 | 489 |
2013-04-24 | 488 | 490 | 483 | 490 | 6,500 | 490 |
2013-04-23 | 486 | 490 | 478 | 490 | 12,200 | 490 |
2013-04-22 | 494 | 498 | 483 | 490 | 22,100 | 490 |
2013-04-19 | 465 | 490 | 465 | 478 | 32,800 | 478 |
2013-04-18 | 460 | 471 | 458 | 467 | 14,000 | 467 |
2013-04-17 | 458 | 458 | 455 | 455 | 2,900 | 455 |
2013-04-16 | 454 | 454 | 452 | 452 | 7,500 | 452 |
2013-04-15 | 450 | 459 | 450 | 452 | 6,200 | 452 |
2013-04-12 | 449 | 457 | 445 | 447 | 35,100 | 447 |
2013-04-11 | 468 | 473 | 466 | 473 | 8,000 | 473 |
2013-04-10 | 462 | 467 | 458 | 467 | 12,300 | 467 |
2013-04-09 | 459 | 462 | 459 | 462 | 12,700 | 462 |
2013-04-08 | 450 | 458 | 450 | 458 | 5,200 | 458 |
2013-04-05 | 447 | 456 | 447 | 448 | 8,800 | 448 |
2013-04-04 | 444 | 444 | 440 | 443 | 3,300 | 443 |
2013-04-03 | 440 | 446 | 439 | 441 | 4,200 | 441 |
2013-04-02 | 430 | 443 | 428 | 443 | 13,100 | 443 |
2013-04-01 | 461 | 461 | 438 | 440 | 18,300 | 440 |
2013-03-29 | 462 | 462 | 457 | 458 | 4,000 | 458 |
2013-03-28 | 464 | 464 | 458 | 460 | 4,400 | 460 |
2013-03-27 | 463 | 464 | 456 | 460 | 3,400 | 460 |
2013-03-26 | 460 | 460 | 458 | 460 | 4,900 | 460 |
2013-03-25 | 460 | 460 | 457 | 460 | 6,100 | 460 |
2013-03-22 | 460 | 463 | 458 | 458 | 14,500 | 458 |
2013-03-21 | 456 | 460 | 456 | 458 | 14,000 | 458 |
2013-03-19 | 453 | 456 | 452 | 455 | 10,000 | 455 |
2013-03-18 | 452 | 454 | 448 | 453 | 12,100 | 453 |
2013-03-15 | 452 | 452 | 446 | 448 | 3,500 | 448 |
2013-03-14 | 450 | 452 | 444 | 452 | 6,500 | 452 |
2013-03-13 | 445 | 449 | 443 | 445 | 2,700 | 445 |
2013-03-12 | 449 | 449 | 442 | 443 | 17,300 | 443 |
2013-03-11 | 445 | 448 | 442 | 445 | 16,600 | 445 |
2013-03-08 | 439 | 441 | 437 | 439 | 26,800 | 439 |
2013-03-07 | 435 | 436 | 433 | 436 | 17,400 | 436 |
2013-03-06 | 435 | 435 | 431 | 434 | 16,500 | 434 |
2013-03-05 | 440 | 440 | 434 | 434 | 12,500 | 434 |
2013-03-04 | 441 | 441 | 435 | 439 | 12,800 | 439 |
2013-03-01 | 444 | 444 | 436 | 440 | 8,900 | 440 |
2013-02-28 | 441 | 441 | 436 | 437 | 4,300 | 437 |
2013-02-27 | 431 | 440 | 429 | 440 | 17,800 | 440 |
2013-02-26 | 430 | 431 | 428 | 431 | 12,700 | 431 |
2013-02-25 | 429 | 433 | 428 | 428 | 21,600 | 428 |
2013-02-22 | 434 | 434 | 428 | 429 | 4,800 | 429 |
2013-02-21 | 432 | 434 | 431 | 434 | 2,600 | 434 |
2013-02-20 | 430 | 432 | 430 | 432 | 2,100 | 432 |
2013-02-19 | 426 | 427 | 424 | 426 | 10,500 | 426 |
2013-02-18 | 427 | 431 | 426 | 426 | 7,700 | 426 |
2013-02-15 | 431 | 433 | 427 | 427 | 7,800 | 427 |
2013-02-14 | 434 | 434 | 431 | 433 | 7,700 | 433 |
2013-02-13 | 437 | 438 | 435 | 436 | 13,100 | 436 |
2013-02-12 | 440 | 440 | 438 | 438 | 8,100 | 438 |
2013-02-08 | 450 | 450 | 439 | 440 | 23,700 | 440 |
2013-02-07 | 448 | 450 | 445 | 445 | 11,800 | 445 |
2013-02-06 | 454 | 455 | 445 | 448 | 8,500 | 448 |
2013-02-05 | 445 | 449 | 444 | 448 | 10,700 | 448 |
2013-02-04 | 444 | 444 | 439 | 444 | 9,300 | 444 |
2013-02-01 | 444 | 444 | 439 | 442 | 14,300 | 442 |
2013-01-31 | 445 | 447 | 442 | 443 | 6,400 | 443 |
2013-01-30 | 436 | 445 | 436 | 441 | 11,900 | 441 |
2013-01-29 | 438 | 440 | 434 | 434 | 48,300 | 434 |
2013-01-28 | 441 | 443 | 435 | 436 | 24,600 | 436 |
2013-01-25 | 444 | 445 | 435 | 441 | 36,700 | 441 |
2013-01-24 | 450 | 455 | 434 | 441 | 46,300 | 441 |
2013-01-23 | 455 | 459 | 450 | 450 | 28,900 | 450 |
2013-01-22 | 462 | 467 | 454 | 459 | 39,600 | 459 |
2013-01-21 | 454 | 477 | 450 | 474 | 101,100 | 474 |
2013-01-18 | 508 | 520 | 508 | 514 | 14,700 | 514 |
2013-01-17 | 517 | 517 | 506 | 508 | 11,800 | 508 |
2013-01-16 | 506 | 509 | 499 | 499 | 34,600 | 499 |
2013-01-15 | 504 | 504 | 500 | 500 | 13,500 | 500 |
2013-01-11 | 500 | 514 | 498 | 499 | 2,800 | 499 |
2013-01-10 | 499 | 500 | 498 | 498 | 6,700 | 498 |
2013-01-09 | 503 | 503 | 490 | 498 | 4,000 | 498 |
2013-01-08 | 514 | 514 | 505 | 508 | 3,000 | 508 |
2013-01-07 | 495 | 520 | 495 | 515 | 4,900 | 515 |
2013-01-04 | 483 | 488 | 483 | 487 | 8,600 | 487 |
分割・併合履歴 : [2005-06-15]1株→1.2株