2408 (株)KG情報 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 529 | 531 | 521 | 531 | 6,500 | 531 |
2014-12-29 | 524 | 529 | 520 | 522 | 7,300 | 522 |
2014-12-26 | 529 | 529 | 516 | 528 | 15,300 | 528 |
2014-12-25 | 535 | 535 | 521 | 530 | 12,700 | 530 |
2014-12-24 | 528 | 536 | 526 | 533 | 10,400 | 533 |
2014-12-22 | 526 | 534 | 526 | 526 | 6,400 | 526 |
2014-12-19 | 528 | 538 | 525 | 529 | 7,000 | 529 |
2014-12-18 | 531 | 535 | 523 | 523 | 12,900 | 523 |
2014-12-17 | 527 | 542 | 527 | 531 | 10,500 | 531 |
2014-12-16 | 540 | 557 | 540 | 557 | 19,600 | 557 |
2014-12-15 | 557 | 557 | 541 | 543 | 3,900 | 543 |
2014-12-12 | 559 | 560 | 554 | 557 | 9,300 | 557 |
2014-12-11 | 555 | 565 | 548 | 557 | 7,400 | 557 |
2014-12-10 | 564 | 565 | 545 | 564 | 5,500 | 564 |
2014-12-09 | 562 | 565 | 553 | 565 | 14,500 | 565 |
2014-12-08 | 560 | 564 | 557 | 563 | 9,900 | 563 |
2014-12-05 | 551 | 558 | 551 | 558 | 4,200 | 558 |
2014-12-04 | 550 | 555 | 550 | 555 | 5,900 | 555 |
2014-12-03 | 552 | 558 | 551 | 552 | 5,500 | 552 |
2014-12-02 | 551 | 557 | 550 | 555 | 3,600 | 555 |
2014-12-01 | 555 | 559 | 547 | 554 | 3,700 | 554 |
2014-11-28 | 561 | 561 | 554 | 554 | 3,700 | 554 |
2014-11-27 | 559 | 563 | 552 | 561 | 10,300 | 561 |
2014-11-26 | 544 | 559 | 544 | 550 | 24,700 | 550 |
2014-11-25 | 540 | 544 | 540 | 544 | 3,700 | 544 |
2014-11-21 | 537 | 541 | 535 | 540 | 2,600 | 540 |
2014-11-20 | 541 | 541 | 535 | 540 | 3,100 | 540 |
2014-11-19 | 540 | 543 | 536 | 540 | 4,000 | 540 |
2014-11-18 | 540 | 544 | 540 | 544 | 2,800 | 544 |
2014-11-17 | 544 | 544 | 540 | 540 | 5,900 | 540 |
2014-11-14 | 540 | 541 | 538 | 540 | 1,100 | 540 |
2014-11-13 | 542 | 543 | 540 | 543 | 4,900 | 543 |
2014-11-12 | 545 | 545 | 535 | 540 | 8,900 | 540 |
2014-11-11 | 540 | 546 | 539 | 546 | 6,600 | 546 |
2014-11-10 | 536 | 539 | 536 | 539 | 2,500 | 539 |
2014-11-07 | 544 | 544 | 536 | 536 | 2,100 | 536 |
2014-11-06 | 534 | 545 | 534 | 545 | 9,100 | 545 |
2014-11-05 | 535 | 536 | 529 | 533 | 3,200 | 533 |
2014-11-04 | 532 | 536 | 529 | 536 | 7,200 | 536 |
2014-10-31 | 529 | 530 | 520 | 529 | 4,400 | 529 |
2014-10-30 | 518 | 520 | 518 | 519 | 1,800 | 519 |
2014-10-29 | 516 | 520 | 516 | 519 | 1,500 | 519 |
2014-10-28 | 523 | 523 | 510 | 517 | 3,000 | 517 |
2014-10-27 | 530 | 531 | 525 | 525 | 7,700 | 525 |
2014-10-24 | 521 | 527 | 520 | 527 | 9,300 | 527 |
2014-10-23 | 531 | 531 | 530 | 531 | 1,000 | 531 |
2014-10-22 | 530 | 531 | 530 | 531 | 1,000 | 531 |
2014-10-21 | 530 | 530 | 520 | 521 | 4,500 | 521 |
2014-10-20 | 531 | 535 | 518 | 530 | 8,500 | 530 |
2014-10-17 | 530 | 530 | 521 | 525 | 3,600 | 525 |
2014-10-16 | 516 | 524 | 510 | 520 | 9,100 | 520 |
2014-10-15 | 540 | 540 | 519 | 524 | 2,600 | 524 |
2014-10-14 | 535 | 540 | 525 | 534 | 12,700 | 534 |
2014-10-10 | 529 | 550 | 515 | 550 | 12,300 | 550 |
2014-10-09 | 538 | 538 | 538 | 538 | 200 | 538 |
2014-10-08 | 538 | 545 | 534 | 538 | 5,100 | 538 |
2014-10-07 | 541 | 550 | 541 | 546 | 3,600 | 546 |
2014-10-06 | 549 | 549 | 549 | 549 | 200 | 549 |
2014-10-03 | 549 | 549 | 540 | 549 | 4,400 | 549 |
2014-10-02 | 543 | 551 | 539 | 550 | 7,700 | 550 |
2014-10-01 | 542 | 561 | 542 | 555 | 18,500 | 555 |
2014-09-30 | 548 | 548 | 545 | 547 | 1,000 | 547 |
2014-09-29 | 550 | 550 | 545 | 550 | 2,800 | 550 |
2014-09-26 | 550 | 552 | 550 | 550 | 15,000 | 550 |
2014-09-25 | 546 | 550 | 546 | 550 | 5,000 | 550 |
2014-09-24 | 547 | 547 | 534 | 539 | 4,700 | 539 |
2014-09-22 | 544 | 552 | 544 | 545 | 7,200 | 545 |
2014-09-19 | 539 | 542 | 539 | 540 | 3,100 | 540 |
2014-09-18 | 540 | 550 | 538 | 538 | 3,600 | 538 |
2014-09-17 | 544 | 551 | 541 | 541 | 3,700 | 541 |
2014-09-16 | 552 | 552 | 542 | 544 | 3,500 | 544 |
2014-09-12 | 553 | 556 | 548 | 555 | 3,400 | 555 |
2014-09-11 | 556 | 556 | 545 | 553 | 1,300 | 553 |
2014-09-10 | 539 | 557 | 533 | 557 | 8,600 | 557 |
2014-09-09 | 551 | 551 | 540 | 549 | 3,800 | 549 |
2014-09-08 | 550 | 553 | 546 | 551 | 4,700 | 551 |
2014-09-05 | 559 | 559 | 542 | 554 | 2,900 | 554 |
2014-09-04 | 557 | 560 | 555 | 560 | 2,600 | 560 |
2014-09-03 | 560 | 563 | 555 | 557 | 10,600 | 557 |
2014-09-02 | 555 | 562 | 555 | 559 | 4,600 | 559 |
2014-09-01 | 559 | 560 | 553 | 553 | 4,100 | 553 |
2014-08-29 | 549 | 549 | 536 | 549 | 1,600 | 549 |
2014-08-28 | 548 | 550 | 541 | 549 | 1,900 | 549 |
2014-08-27 | 554 | 554 | 550 | 550 | 2,800 | 550 |
2014-08-26 | 548 | 550 | 542 | 544 | 1,700 | 544 |
2014-08-25 | 544 | 550 | 544 | 547 | 4,900 | 547 |
2014-08-22 | 545 | 545 | 538 | 541 | 5,200 | 541 |
2014-08-21 | 548 | 550 | 541 | 543 | 6,300 | 543 |
2014-08-20 | 565 | 565 | 550 | 550 | 3,300 | 550 |
2014-08-19 | 556 | 561 | 556 | 561 | 4,900 | 561 |
2014-08-18 | 549 | 572 | 549 | 572 | 5,000 | 572 |
2014-08-15 | 565 | 565 | 553 | 554 | 4,600 | 554 |
2014-08-14 | 574 | 574 | 570 | 570 | 1,600 | 570 |
2014-08-13 | 572 | 576 | 570 | 574 | 10,800 | 574 |
2014-08-12 | 557 | 574 | 553 | 570 | 12,100 | 570 |
2014-08-11 | 542 | 557 | 538 | 557 | 13,900 | 557 |
2014-08-08 | 544 | 544 | 520 | 535 | 11,800 | 535 |
2014-08-07 | 525 | 544 | 524 | 544 | 23,200 | 544 |
2014-08-06 | 513 | 528 | 510 | 528 | 3,400 | 528 |
2014-08-05 | 524 | 524 | 518 | 518 | 2,700 | 518 |
2014-08-04 | 520 | 524 | 520 | 522 | 2,500 | 522 |
2014-08-01 | 514 | 517 | 509 | 517 | 4,900 | 517 |
2014-07-31 | 520 | 522 | 512 | 517 | 4,400 | 517 |
2014-07-30 | 524 | 524 | 518 | 524 | 1,800 | 524 |
2014-07-29 | 524 | 524 | 522 | 524 | 500 | 524 |
2014-07-28 | 525 | 525 | 522 | 524 | 4,200 | 524 |
2014-07-25 | 532 | 532 | 522 | 525 | 9,400 | 525 |
2014-07-24 | 510 | 529 | 510 | 529 | 29,000 | 529 |
2014-07-23 | 509 | 510 | 503 | 503 | 9,200 | 503 |
2014-07-22 | 506 | 508 | 506 | 506 | 4,700 | 506 |
2014-07-18 | 499 | 506 | 497 | 506 | 4,500 | 506 |
2014-07-17 | 504 | 506 | 499 | 502 | 3,600 | 502 |
2014-07-16 | 510 | 510 | 498 | 500 | 5,100 | 500 |
2014-07-15 | 507 | 512 | 504 | 509 | 3,100 | 509 |
2014-07-14 | 501 | 511 | 494 | 499 | 19,300 | 499 |
2014-07-11 | 507 | 514 | 503 | 511 | 5,800 | 511 |
2014-07-10 | 508 | 522 | 507 | 512 | 21,300 | 512 |
2014-07-09 | 490 | 504 | 490 | 504 | 17,800 | 504 |
2014-07-08 | 490 | 495 | 490 | 494 | 4,900 | 494 |
2014-07-07 | 485 | 494 | 485 | 494 | 7,600 | 494 |
2014-07-04 | 483 | 487 | 479 | 487 | 5,000 | 487 |
2014-07-03 | 484 | 486 | 483 | 483 | 3,700 | 483 |
2014-07-02 | 483 | 487 | 478 | 487 | 5,300 | 487 |
2014-07-01 | 478 | 482 | 477 | 482 | 5,200 | 482 |
2014-06-30 | 482 | 484 | 481 | 481 | 3,100 | 481 |
2014-06-27 | 489 | 492 | 487 | 487 | 4,100 | 487 |
2014-06-26 | 486 | 487 | 484 | 485 | 4,300 | 485 |
2014-06-25 | 493 | 493 | 485 | 485 | 1,600 | 485 |
2014-06-24 | 484 | 488 | 483 | 485 | 5,600 | 485 |
2014-06-23 | 494 | 494 | 488 | 488 | 4,100 | 488 |
2014-06-20 | 494 | 494 | 494 | 494 | 100 | 494 |
2014-06-19 | 493 | 494 | 478 | 494 | 2,200 | 494 |
2014-06-18 | 484 | 492 | 484 | 490 | 3,800 | 490 |
2014-06-17 | 483 | 495 | 483 | 487 | 2,400 | 487 |
2014-06-16 | 487 | 487 | 485 | 487 | 1,800 | 487 |
2014-06-13 | 485 | 486 | 482 | 485 | 3,800 | 485 |
2014-06-12 | 484 | 484 | 483 | 484 | 18,100 | 484 |
2014-06-11 | 487 | 487 | 483 | 483 | 700 | 483 |
2014-06-10 | 484 | 487 | 483 | 483 | 1,300 | 483 |
2014-06-09 | 490 | 490 | 482 | 488 | 3,000 | 488 |
2014-06-06 | 492 | 492 | 489 | 489 | 700 | 489 |
2014-06-05 | 485 | 493 | 485 | 490 | 300 | 490 |
2014-06-04 | 482 | 490 | 482 | 484 | 2,000 | 484 |
2014-06-03 | 491 | 491 | 486 | 490 | 4,000 | 490 |
2014-06-02 | 485 | 487 | 485 | 485 | 600 | 485 |
2014-05-30 | 493 | 493 | 493 | 493 | 100 | 493 |
2014-05-29 | 488 | 494 | 485 | 493 | 1,900 | 493 |
2014-05-28 | 490 | 490 | 478 | 485 | 7,300 | 485 |
2014-05-27 | 489 | 489 | 485 | 489 | 4,000 | 489 |
2014-05-26 | 465 | 480 | 465 | 480 | 9,000 | 480 |
2014-05-23 | 475 | 478 | 471 | 471 | 3,600 | 471 |
2014-05-22 | 478 | 478 | 478 | 478 | 600 | 478 |
2014-05-20 | 476 | 479 | 462 | 479 | 8,600 | 479 |
2014-05-19 | 482 | 482 | 479 | 479 | 2,300 | 479 |
2014-05-16 | 490 | 490 | 485 | 485 | 1,400 | 485 |
2014-05-15 | 490 | 490 | 490 | 490 | 300 | 490 |
2014-05-14 | 490 | 490 | 490 | 490 | 600 | 490 |
2014-05-13 | 488 | 493 | 483 | 484 | 3,100 | 484 |
2014-05-12 | 491 | 491 | 491 | 491 | 100 | 491 |
2014-05-09 | 501 | 501 | 493 | 493 | 1,900 | 493 |
2014-05-08 | 508 | 508 | 494 | 496 | 5,800 | 496 |
2014-05-07 | 503 | 503 | 500 | 503 | 3,400 | 503 |
2014-05-02 | 503 | 503 | 503 | 503 | 800 | 503 |
2014-05-01 | 504 | 504 | 501 | 503 | 1,000 | 503 |
2014-04-28 | 507 | 507 | 505 | 505 | 200 | 505 |
2014-04-25 | 524 | 526 | 506 | 506 | 20,100 | 506 |
2014-04-24 | 500 | 502 | 500 | 502 | 500 | 502 |
2014-04-23 | 492 | 508 | 492 | 502 | 3,200 | 502 |
2014-04-22 | 493 | 493 | 493 | 493 | 200 | 493 |
2014-04-21 | 497 | 498 | 496 | 496 | 4,500 | 496 |
2014-04-18 | 490 | 492 | 489 | 492 | 7,100 | 492 |
2014-04-17 | 490 | 493 | 490 | 493 | 200 | 493 |
2014-04-16 | 489 | 490 | 488 | 488 | 600 | 488 |
2014-04-15 | 490 | 491 | 489 | 491 | 2,000 | 491 |
2014-04-14 | 496 | 496 | 483 | 489 | 2,200 | 489 |
2014-04-11 | 500 | 513 | 500 | 500 | 11,600 | 500 |
2014-04-10 | 506 | 513 | 500 | 513 | 5,700 | 513 |
2014-04-09 | 510 | 510 | 502 | 504 | 7,200 | 504 |
2014-04-08 | 516 | 516 | 502 | 510 | 7,700 | 510 |
2014-04-07 | 528 | 530 | 506 | 526 | 12,800 | 526 |
2014-04-04 | 536 | 538 | 520 | 538 | 18,700 | 538 |
2014-04-03 | 525 | 532 | 525 | 527 | 14,400 | 527 |
2014-04-02 | 510 | 519 | 501 | 518 | 5,100 | 518 |
2014-04-01 | 510 | 513 | 508 | 513 | 4,200 | 513 |
2014-03-31 | 504 | 505 | 504 | 505 | 6,700 | 505 |
2014-03-28 | 503 | 508 | 503 | 504 | 4,500 | 504 |
2014-03-27 | 497 | 505 | 497 | 505 | 7,800 | 505 |
2014-03-26 | 488 | 500 | 488 | 500 | 2,000 | 500 |
2014-03-25 | 488 | 490 | 488 | 488 | 700 | 488 |
2014-03-24 | 489 | 489 | 476 | 486 | 2,400 | 486 |
2014-03-20 | 491 | 499 | 490 | 490 | 2,100 | 490 |
2014-03-19 | 489 | 494 | 489 | 494 | 2,000 | 494 |
2014-03-18 | 492 | 497 | 488 | 495 | 3,100 | 495 |
2014-03-17 | 496 | 497 | 488 | 488 | 5,700 | 488 |
2014-03-14 | 508 | 508 | 496 | 496 | 10,800 | 496 |
2014-03-13 | 507 | 510 | 502 | 510 | 3,800 | 510 |
2014-03-12 | 501 | 508 | 501 | 507 | 2,300 | 507 |
2014-03-11 | 500 | 501 | 500 | 501 | 1,300 | 501 |
2014-03-10 | 498 | 501 | 498 | 500 | 1,200 | 500 |
2014-03-07 | 507 | 509 | 503 | 503 | 4,800 | 503 |
2014-03-06 | 502 | 508 | 502 | 508 | 5,700 | 508 |
2014-03-05 | 506 | 506 | 500 | 502 | 3,800 | 502 |
2014-03-04 | 503 | 503 | 487 | 500 | 6,900 | 500 |
2014-03-03 | 490 | 490 | 481 | 484 | 10,600 | 484 |
2014-02-28 | 499 | 499 | 495 | 498 | 2,400 | 498 |
2014-02-27 | 500 | 500 | 499 | 499 | 4,500 | 499 |
2014-02-26 | 505 | 505 | 496 | 499 | 4,700 | 499 |
2014-02-25 | 500 | 505 | 500 | 505 | 4,900 | 505 |
2014-02-24 | 501 | 501 | 491 | 492 | 1,200 | 492 |
2014-02-21 | 500 | 500 | 500 | 500 | 300 | 500 |
2014-02-20 | 502 | 502 | 495 | 495 | 1,100 | 495 |
2014-02-19 | 498 | 508 | 497 | 500 | 4,300 | 500 |
2014-02-18 | 499 | 505 | 499 | 502 | 2,100 | 502 |
2014-02-17 | 481 | 498 | 481 | 497 | 13,700 | 497 |
2014-02-14 | 487 | 490 | 482 | 488 | 9,900 | 488 |
2014-02-13 | 491 | 493 | 489 | 491 | 3,600 | 491 |
2014-02-12 | 494 | 501 | 494 | 499 | 4,300 | 499 |
2014-02-10 | 500 | 500 | 486 | 487 | 8,400 | 487 |
2014-02-07 | 487 | 500 | 485 | 485 | 5,300 | 485 |
2014-02-06 | 490 | 490 | 480 | 487 | 4,700 | 487 |
2014-02-05 | 490 | 490 | 489 | 489 | 2,800 | 489 |
2014-02-04 | 475 | 494 | 471 | 480 | 15,400 | 480 |
2014-02-03 | 502 | 505 | 500 | 501 | 27,600 | 501 |
2014-01-31 | 510 | 511 | 505 | 510 | 7,800 | 510 |
2014-01-30 | 514 | 514 | 507 | 507 | 6,400 | 507 |
2014-01-29 | 512 | 521 | 512 | 515 | 8,900 | 515 |
2014-01-28 | 505 | 512 | 505 | 512 | 11,100 | 512 |
2014-01-27 | 507 | 517 | 504 | 507 | 30,900 | 507 |
2014-01-24 | 514 | 518 | 514 | 517 | 6,200 | 517 |
2014-01-23 | 514 | 518 | 514 | 516 | 5,900 | 516 |
2014-01-22 | 523 | 523 | 513 | 514 | 12,400 | 514 |
2014-01-21 | 516 | 528 | 513 | 514 | 38,700 | 514 |
2014-01-20 | 515 | 522 | 511 | 516 | 105,000 | 516 |
2014-01-17 | 543 | 578 | 537 | 572 | 34,200 | 572 |
2014-01-16 | 582 | 587 | 549 | 553 | 19,500 | 553 |
2014-01-15 | 565 | 583 | 562 | 582 | 23,900 | 582 |
2014-01-14 | 585 | 585 | 548 | 551 | 67,900 | 551 |
2014-01-10 | 552 | 578 | 552 | 575 | 54,700 | 575 |
2014-01-09 | 532 | 549 | 532 | 543 | 25,300 | 543 |
2014-01-08 | 503 | 531 | 503 | 531 | 28,500 | 531 |
2014-01-07 | 505 | 505 | 498 | 500 | 8,700 | 500 |
2014-01-06 | 495 | 500 | 491 | 500 | 11,700 | 500 |
分割・併合履歴 : [2005-06-15]1株→1.2株