2408 (株)KG情報 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 560 | 567 | 560 | 565 | 4,900 | 565 |
| 2015-12-29 | 562 | 564 | 556 | 560 | 7,300 | 560 |
| 2015-12-28 | 550 | 563 | 547 | 554 | 22,700 | 554 |
| 2015-12-25 | 566 | 567 | 559 | 560 | 17,800 | 560 |
| 2015-12-24 | 566 | 566 | 559 | 563 | 12,600 | 563 |
| 2015-12-22 | 567 | 567 | 556 | 558 | 13,000 | 558 |
| 2015-12-21 | 570 | 571 | 560 | 560 | 16,900 | 560 |
| 2015-12-18 | 573 | 574 | 565 | 567 | 8,400 | 567 |
| 2015-12-17 | 566 | 579 | 563 | 563 | 35,700 | 563 |
| 2015-12-16 | 578 | 582 | 565 | 573 | 33,100 | 573 |
| 2015-12-15 | 604 | 604 | 595 | 595 | 10,300 | 595 |
| 2015-12-14 | 600 | 602 | 592 | 602 | 13,700 | 602 |
| 2015-12-11 | 604 | 610 | 600 | 602 | 3,700 | 602 |
| 2015-12-10 | 603 | 606 | 602 | 602 | 6,400 | 602 |
| 2015-12-09 | 610 | 615 | 610 | 612 | 4,400 | 612 |
| 2015-12-08 | 611 | 612 | 610 | 611 | 2,300 | 611 |
| 2015-12-07 | 614 | 616 | 610 | 612 | 8,400 | 612 |
| 2015-12-04 | 604 | 608 | 600 | 608 | 7,400 | 608 |
| 2015-12-03 | 611 | 612 | 606 | 607 | 7,100 | 607 |
| 2015-12-02 | 602 | 614 | 602 | 610 | 10,700 | 610 |
| 2015-12-01 | 606 | 608 | 603 | 604 | 11,500 | 604 |
| 2015-11-30 | 601 | 603 | 598 | 600 | 10,600 | 600 |
| 2015-11-27 | 604 | 605 | 599 | 600 | 11,700 | 600 |
| 2015-11-26 | 597 | 604 | 597 | 604 | 10,300 | 604 |
| 2015-11-25 | 596 | 598 | 592 | 592 | 4,300 | 592 |
| 2015-11-24 | 595 | 597 | 587 | 596 | 11,100 | 596 |
| 2015-11-20 | 595 | 595 | 588 | 590 | 8,700 | 590 |
| 2015-11-19 | 598 | 607 | 590 | 592 | 16,900 | 592 |
| 2015-11-18 | 595 | 598 | 592 | 592 | 4,100 | 592 |
| 2015-11-17 | 592 | 600 | 592 | 597 | 3,300 | 597 |
| 2015-11-16 | 590 | 602 | 590 | 592 | 13,100 | 592 |
| 2015-11-13 | 591 | 593 | 588 | 590 | 2,600 | 590 |
| 2015-11-12 | 592 | 593 | 590 | 591 | 4,200 | 591 |
| 2015-11-11 | 588 | 597 | 588 | 591 | 4,400 | 591 |
| 2015-11-10 | 587 | 590 | 585 | 586 | 5,800 | 586 |
| 2015-11-09 | 587 | 589 | 587 | 589 | 3,400 | 589 |
| 2015-11-06 | 594 | 594 | 587 | 589 | 5,100 | 589 |
| 2015-11-05 | 592 | 592 | 589 | 592 | 1,800 | 592 |
| 2015-11-04 | 591 | 598 | 591 | 591 | 3,600 | 591 |
| 2015-11-02 | 591 | 592 | 589 | 589 | 4,100 | 589 |
| 2015-10-30 | 590 | 593 | 590 | 591 | 2,000 | 591 |
| 2015-10-29 | 597 | 597 | 593 | 593 | 400 | 593 |
| 2015-10-28 | 591 | 597 | 590 | 597 | 4,400 | 597 |
| 2015-10-27 | 595 | 595 | 590 | 591 | 8,000 | 591 |
| 2015-10-26 | 592 | 593 | 590 | 590 | 2,500 | 590 |
| 2015-10-23 | 590 | 594 | 589 | 592 | 3,400 | 592 |
| 2015-10-22 | 594 | 594 | 588 | 589 | 2,100 | 589 |
| 2015-10-21 | 588 | 590 | 588 | 590 | 2,000 | 590 |
| 2015-10-20 | 584 | 588 | 582 | 588 | 1,400 | 588 |
| 2015-10-19 | 585 | 586 | 582 | 585 | 2,300 | 585 |
| 2015-10-16 | 588 | 588 | 580 | 585 | 3,400 | 585 |
| 2015-10-15 | 583 | 587 | 581 | 583 | 2,700 | 583 |
| 2015-10-14 | 579 | 585 | 578 | 582 | 4,100 | 582 |
| 2015-10-13 | 595 | 595 | 587 | 587 | 1,800 | 587 |
| 2015-10-09 | 590 | 598 | 585 | 590 | 6,300 | 590 |
| 2015-10-08 | 587 | 595 | 587 | 594 | 4,600 | 594 |
| 2015-10-07 | 588 | 590 | 585 | 590 | 2,500 | 590 |
| 2015-10-06 | 590 | 590 | 585 | 586 | 4,600 | 586 |
| 2015-10-05 | 586 | 588 | 582 | 586 | 800 | 586 |
| 2015-10-02 | 584 | 584 | 581 | 581 | 2,000 | 581 |
| 2015-10-01 | 584 | 586 | 581 | 582 | 2,600 | 582 |
| 2015-09-30 | 587 | 588 | 584 | 586 | 2,100 | 586 |
| 2015-09-29 | 589 | 589 | 565 | 576 | 3,000 | 576 |
| 2015-09-28 | 590 | 590 | 585 | 589 | 3,700 | 589 |
| 2015-09-25 | 588 | 590 | 586 | 590 | 8,600 | 590 |
| 2015-09-24 | 580 | 583 | 577 | 581 | 4,200 | 581 |
| 2015-09-18 | 579 | 580 | 579 | 580 | 2,800 | 580 |
| 2015-09-17 | 570 | 574 | 570 | 574 | 5,700 | 574 |
| 2015-09-16 | 560 | 569 | 560 | 569 | 2,400 | 569 |
| 2015-09-15 | 560 | 562 | 558 | 560 | 7,600 | 560 |
| 2015-09-14 | 570 | 571 | 570 | 570 | 1,000 | 570 |
| 2015-09-11 | 563 | 580 | 563 | 580 | 2,300 | 580 |
| 2015-09-10 | 553 | 559 | 552 | 559 | 1,800 | 559 |
| 2015-09-09 | 550 | 560 | 550 | 553 | 4,100 | 553 |
| 2015-09-08 | 552 | 552 | 544 | 544 | 6,300 | 544 |
| 2015-09-07 | 546 | 552 | 546 | 552 | 2,300 | 552 |
| 2015-09-04 | 571 | 573 | 550 | 558 | 7,300 | 558 |
| 2015-09-03 | 569 | 582 | 569 | 572 | 2,900 | 572 |
| 2015-09-02 | 572 | 580 | 570 | 579 | 1,400 | 579 |
| 2015-09-01 | 590 | 597 | 572 | 572 | 3,000 | 572 |
| 2015-08-31 | 597 | 598 | 590 | 590 | 1,800 | 590 |
| 2015-08-28 | 585 | 593 | 585 | 590 | 2,000 | 590 |
| 2015-08-27 | 592 | 592 | 582 | 585 | 4,000 | 585 |
| 2015-08-26 | 551 | 584 | 551 | 570 | 2,900 | 570 |
| 2015-08-25 | 545 | 585 | 535 | 550 | 23,700 | 550 |
| 2015-08-24 | 590 | 590 | 559 | 559 | 14,900 | 559 |
| 2015-08-21 | 596 | 596 | 595 | 595 | 3,300 | 595 |
| 2015-08-20 | 605 | 605 | 603 | 603 | 2,000 | 603 |
| 2015-08-19 | 610 | 611 | 607 | 608 | 3,500 | 608 |
| 2015-08-18 | 614 | 614 | 611 | 611 | 600 | 611 |
| 2015-08-17 | 615 | 615 | 611 | 611 | 1,300 | 611 |
| 2015-08-14 | 607 | 615 | 607 | 608 | 1,900 | 608 |
| 2015-08-13 | 611 | 615 | 607 | 610 | 1,400 | 610 |
| 2015-08-12 | 618 | 618 | 610 | 610 | 2,600 | 610 |
| 2015-08-11 | 620 | 620 | 616 | 617 | 3,000 | 617 |
| 2015-08-10 | 615 | 620 | 615 | 616 | 2,100 | 616 |
| 2015-08-07 | 619 | 620 | 615 | 616 | 1,100 | 616 |
| 2015-08-06 | 622 | 622 | 617 | 621 | 2,700 | 621 |
| 2015-08-05 | 625 | 625 | 623 | 623 | 1,200 | 623 |
| 2015-08-04 | 624 | 624 | 616 | 617 | 1,600 | 617 |
| 2015-08-03 | 623 | 624 | 614 | 614 | 900 | 614 |
| 2015-07-31 | 614 | 618 | 613 | 615 | 2,600 | 615 |
| 2015-07-30 | 617 | 617 | 613 | 613 | 500 | 613 |
| 2015-07-29 | 623 | 623 | 616 | 617 | 1,700 | 617 |
| 2015-07-28 | 618 | 620 | 614 | 620 | 1,400 | 620 |
| 2015-07-27 | 630 | 630 | 620 | 620 | 3,900 | 620 |
| 2015-07-24 | 625 | 627 | 620 | 620 | 3,700 | 620 |
| 2015-07-23 | 624 | 626 | 623 | 623 | 2,100 | 623 |
| 2015-07-22 | 623 | 624 | 616 | 624 | 6,000 | 624 |
| 2015-07-21 | 620 | 620 | 616 | 618 | 1,500 | 618 |
| 2015-07-17 | 623 | 623 | 615 | 615 | 2,000 | 615 |
| 2015-07-16 | 615 | 619 | 612 | 619 | 2,200 | 619 |
| 2015-07-15 | 610 | 615 | 610 | 612 | 3,500 | 612 |
| 2015-07-14 | 604 | 608 | 600 | 606 | 3,000 | 606 |
| 2015-07-13 | 604 | 604 | 584 | 597 | 5,000 | 597 |
| 2015-07-10 | 605 | 610 | 588 | 604 | 7,600 | 604 |
| 2015-07-09 | 589 | 590 | 580 | 589 | 8,100 | 589 |
| 2015-07-08 | 610 | 610 | 599 | 599 | 4,700 | 599 |
| 2015-07-07 | 623 | 623 | 611 | 615 | 2,400 | 615 |
| 2015-07-06 | 607 | 615 | 606 | 610 | 4,900 | 610 |
| 2015-07-03 | 610 | 610 | 607 | 607 | 200 | 607 |
| 2015-07-02 | 612 | 612 | 606 | 610 | 4,500 | 610 |
| 2015-07-01 | 602 | 611 | 600 | 611 | 2,200 | 611 |
| 2015-06-30 | 604 | 605 | 599 | 602 | 6,300 | 602 |
| 2015-06-29 | 616 | 616 | 604 | 606 | 8,100 | 606 |
| 2015-06-26 | 629 | 629 | 624 | 625 | 2,500 | 625 |
| 2015-06-25 | 624 | 627 | 620 | 625 | 4,700 | 625 |
| 2015-06-24 | 620 | 630 | 618 | 628 | 7,500 | 628 |
| 2015-06-23 | 625 | 627 | 620 | 624 | 7,200 | 624 |
| 2015-06-22 | 628 | 634 | 625 | 625 | 5,700 | 625 |
| 2015-06-19 | 633 | 642 | 625 | 625 | 7,300 | 625 |
| 2015-06-18 | 640 | 640 | 634 | 634 | 1,400 | 634 |
| 2015-06-17 | 630 | 638 | 628 | 634 | 11,400 | 634 |
| 2015-06-16 | 648 | 656 | 647 | 647 | 5,000 | 647 |
| 2015-06-15 | 651 | 653 | 647 | 651 | 2,700 | 651 |
| 2015-06-12 | 650 | 656 | 645 | 652 | 5,000 | 652 |
| 2015-06-11 | 643 | 652 | 643 | 652 | 900 | 652 |
| 2015-06-10 | 651 | 657 | 641 | 643 | 3,100 | 643 |
| 2015-06-09 | 655 | 655 | 645 | 645 | 4,800 | 645 |
| 2015-06-08 | 658 | 660 | 655 | 656 | 6,400 | 656 |
| 2015-06-05 | 657 | 660 | 655 | 658 | 1,100 | 658 |
| 2015-06-04 | 658 | 659 | 654 | 659 | 4,400 | 659 |
| 2015-06-03 | 655 | 666 | 652 | 658 | 5,600 | 658 |
| 2015-06-02 | 653 | 664 | 651 | 653 | 7,300 | 653 |
| 2015-06-01 | 653 | 662 | 653 | 660 | 3,900 | 660 |
| 2015-05-29 | 650 | 650 | 645 | 650 | 1,700 | 650 |
| 2015-05-28 | 650 | 650 | 646 | 647 | 5,800 | 647 |
| 2015-05-27 | 647 | 653 | 647 | 651 | 4,500 | 651 |
| 2015-05-26 | 644 | 646 | 643 | 645 | 3,100 | 645 |
| 2015-05-25 | 636 | 642 | 635 | 642 | 4,500 | 642 |
| 2015-05-22 | 625 | 635 | 625 | 635 | 3,400 | 635 |
| 2015-05-21 | 633 | 635 | 629 | 629 | 2,400 | 629 |
| 2015-05-20 | 633 | 634 | 631 | 632 | 1,400 | 632 |
| 2015-05-19 | 624 | 631 | 623 | 631 | 2,800 | 631 |
| 2015-05-18 | 632 | 632 | 627 | 627 | 6,600 | 627 |
| 2015-05-15 | 636 | 640 | 632 | 632 | 2,300 | 632 |
| 2015-05-14 | 634 | 634 | 632 | 632 | 2,300 | 632 |
| 2015-05-13 | 641 | 643 | 632 | 634 | 2,600 | 634 |
| 2015-05-12 | 635 | 640 | 635 | 640 | 200 | 640 |
| 2015-05-11 | 636 | 637 | 632 | 632 | 7,600 | 632 |
| 2015-05-08 | 638 | 639 | 635 | 636 | 2,200 | 636 |
| 2015-05-07 | 645 | 645 | 632 | 639 | 1,200 | 639 |
| 2015-05-01 | 643 | 643 | 631 | 635 | 6,800 | 635 |
| 2015-04-30 | 650 | 650 | 642 | 642 | 5,300 | 642 |
| 2015-04-28 | 661 | 661 | 655 | 658 | 1,500 | 658 |
| 2015-04-27 | 642 | 656 | 642 | 653 | 10,100 | 653 |
| 2015-04-24 | 658 | 664 | 654 | 662 | 6,700 | 662 |
| 2015-04-23 | 645 | 658 | 645 | 651 | 5,300 | 651 |
| 2015-04-22 | 643 | 650 | 642 | 645 | 5,500 | 645 |
| 2015-04-21 | 645 | 650 | 641 | 641 | 4,400 | 641 |
| 2015-04-20 | 655 | 655 | 645 | 645 | 5,200 | 645 |
| 2015-04-17 | 660 | 665 | 655 | 655 | 3,700 | 655 |
| 2015-04-16 | 665 | 665 | 656 | 657 | 1,900 | 657 |
| 2015-04-15 | 684 | 685 | 668 | 669 | 11,100 | 669 |
| 2015-04-14 | 660 | 679 | 659 | 668 | 11,900 | 668 |
| 2015-04-13 | 643 | 665 | 643 | 659 | 4,200 | 659 |
| 2015-04-10 | 648 | 654 | 636 | 636 | 7,200 | 636 |
| 2015-04-09 | 632 | 659 | 630 | 658 | 5,500 | 658 |
| 2015-04-08 | 629 | 635 | 629 | 631 | 1,400 | 631 |
| 2015-04-07 | 621 | 629 | 621 | 627 | 1,800 | 627 |
| 2015-04-06 | 630 | 630 | 618 | 620 | 7,000 | 620 |
| 2015-04-03 | 630 | 636 | 628 | 628 | 1,500 | 628 |
| 2015-04-02 | 635 | 636 | 635 | 636 | 1,700 | 636 |
| 2015-04-01 | 625 | 635 | 625 | 635 | 2,400 | 635 |
| 2015-03-31 | 630 | 636 | 621 | 625 | 8,700 | 625 |
| 2015-03-30 | 629 | 633 | 620 | 620 | 3,000 | 620 |
| 2015-03-27 | 639 | 648 | 605 | 628 | 10,200 | 628 |
| 2015-03-26 | 661 | 666 | 650 | 650 | 4,100 | 650 |
| 2015-03-25 | 660 | 670 | 660 | 663 | 5,200 | 663 |
| 2015-03-24 | 659 | 665 | 656 | 665 | 3,900 | 665 |
| 2015-03-23 | 664 | 664 | 655 | 655 | 1,100 | 655 |
| 2015-03-20 | 655 | 675 | 654 | 664 | 4,200 | 664 |
| 2015-03-19 | 673 | 684 | 647 | 656 | 9,900 | 656 |
| 2015-03-18 | 681 | 681 | 671 | 679 | 9,300 | 679 |
| 2015-03-17 | 650 | 684 | 647 | 682 | 7,900 | 682 |
| 2015-03-16 | 637 | 650 | 636 | 650 | 4,400 | 650 |
| 2015-03-13 | 662 | 662 | 633 | 645 | 12,600 | 645 |
| 2015-03-12 | 664 | 667 | 664 | 667 | 1,400 | 667 |
| 2015-03-11 | 659 | 675 | 659 | 662 | 4,400 | 662 |
| 2015-03-10 | 645 | 671 | 645 | 669 | 5,100 | 669 |
| 2015-03-09 | 681 | 681 | 648 | 648 | 16,400 | 648 |
| 2015-03-06 | 716 | 717 | 675 | 694 | 20,400 | 694 |
| 2015-03-05 | 722 | 725 | 703 | 723 | 31,300 | 723 |
| 2015-03-04 | 699 | 723 | 688 | 723 | 59,700 | 723 |
| 2015-03-03 | 677 | 699 | 670 | 699 | 22,500 | 699 |
| 2015-03-02 | 662 | 682 | 660 | 679 | 26,700 | 679 |
| 2015-02-27 | 660 | 665 | 650 | 665 | 17,900 | 665 |
| 2015-02-26 | 630 | 665 | 627 | 665 | 24,900 | 665 |
| 2015-02-25 | 610 | 650 | 610 | 648 | 54,900 | 648 |
| 2015-02-24 | 589 | 609 | 583 | 608 | 27,000 | 608 |
| 2015-02-23 | 584 | 590 | 582 | 583 | 6,100 | 583 |
| 2015-02-20 | 579 | 594 | 579 | 580 | 21,600 | 580 |
| 2015-02-19 | 570 | 583 | 567 | 579 | 14,100 | 579 |
| 2015-02-18 | 568 | 578 | 563 | 569 | 10,600 | 569 |
| 2015-02-17 | 564 | 577 | 559 | 569 | 18,600 | 569 |
| 2015-02-16 | 558 | 570 | 558 | 565 | 22,500 | 565 |
| 2015-02-13 | 558 | 560 | 554 | 560 | 4,500 | 560 |
| 2015-02-12 | 560 | 568 | 558 | 561 | 11,100 | 561 |
| 2015-02-10 | 554 | 560 | 554 | 559 | 7,400 | 559 |
| 2015-02-09 | 559 | 560 | 550 | 550 | 13,900 | 550 |
| 2015-02-06 | 551 | 560 | 551 | 555 | 4,800 | 555 |
| 2015-02-05 | 555 | 555 | 550 | 550 | 4,400 | 550 |
| 2015-02-04 | 554 | 554 | 551 | 553 | 4,600 | 553 |
| 2015-02-03 | 556 | 556 | 550 | 550 | 4,000 | 550 |
| 2015-02-02 | 554 | 556 | 554 | 556 | 4,100 | 556 |
| 2015-01-30 | 557 | 560 | 556 | 560 | 2,200 | 560 |
| 2015-01-29 | 554 | 559 | 554 | 557 | 1,900 | 557 |
| 2015-01-28 | 558 | 560 | 553 | 557 | 11,800 | 557 |
| 2015-01-27 | 560 | 565 | 555 | 558 | 11,300 | 558 |
| 2015-01-26 | 547 | 555 | 547 | 551 | 4,500 | 551 |
| 2015-01-23 | 550 | 552 | 548 | 549 | 4,000 | 549 |
| 2015-01-22 | 555 | 555 | 547 | 550 | 4,000 | 550 |
| 2015-01-21 | 551 | 563 | 544 | 550 | 13,800 | 550 |
| 2015-01-20 | 567 | 567 | 545 | 556 | 23,000 | 556 |
| 2015-01-19 | 570 | 599 | 546 | 569 | 90,900 | 569 |
| 2015-01-16 | 518 | 520 | 518 | 520 | 3,800 | 520 |
| 2015-01-15 | 516 | 518 | 516 | 518 | 1,800 | 518 |
| 2015-01-14 | 524 | 524 | 519 | 519 | 6,400 | 519 |
| 2015-01-13 | 528 | 528 | 522 | 527 | 1,000 | 527 |
| 2015-01-09 | 528 | 528 | 523 | 526 | 1,100 | 526 |
| 2015-01-08 | 525 | 530 | 525 | 530 | 6,900 | 530 |
| 2015-01-07 | 536 | 536 | 517 | 521 | 10,900 | 521 |
| 2015-01-06 | 539 | 539 | 530 | 536 | 3,200 | 536 |
| 2015-01-05 | 536 | 542 | 531 | 542 | 11,400 | 542 |
分割・併合履歴 ： [2005-06-15]1株→1.2株