2408 (株)KG情報 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 536 | 540 | 535 | 538 | 2,500 | 538 |
2016-12-29 | 532 | 536 | 530 | 536 | 3,700 | 536 |
2016-12-28 | 531 | 533 | 526 | 533 | 2,700 | 533 |
2016-12-27 | 533 | 540 | 529 | 540 | 12,000 | 540 |
2016-12-26 | 534 | 539 | 521 | 528 | 21,300 | 528 |
2016-12-22 | 535 | 545 | 534 | 536 | 6,000 | 536 |
2016-12-21 | 539 | 542 | 537 | 538 | 6,400 | 538 |
2016-12-20 | 530 | 545 | 530 | 540 | 20,400 | 540 |
2016-12-19 | 530 | 532 | 528 | 531 | 8,200 | 531 |
2016-12-16 | 538 | 538 | 521 | 528 | 37,300 | 528 |
2016-12-15 | 547 | 549 | 540 | 549 | 16,900 | 549 |
2016-12-14 | 548 | 549 | 547 | 547 | 10,400 | 547 |
2016-12-13 | 543 | 548 | 543 | 547 | 2,600 | 547 |
2016-12-12 | 546 | 550 | 543 | 543 | 10,200 | 543 |
2016-12-09 | 547 | 548 | 545 | 547 | 4,600 | 547 |
2016-12-08 | 550 | 550 | 546 | 546 | 16,200 | 546 |
2016-12-07 | 548 | 550 | 546 | 550 | 2,900 | 550 |
2016-12-06 | 550 | 550 | 540 | 548 | 7,800 | 548 |
2016-12-05 | 547 | 549 | 544 | 546 | 2,800 | 546 |
2016-12-02 | 553 | 553 | 544 | 547 | 8,600 | 547 |
2016-12-01 | 549 | 553 | 545 | 547 | 8,900 | 547 |
2016-11-30 | 555 | 555 | 546 | 551 | 14,000 | 551 |
2016-11-29 | 540 | 547 | 540 | 545 | 4,700 | 545 |
2016-11-28 | 537 | 545 | 537 | 539 | 5,400 | 539 |
2016-11-25 | 542 | 542 | 534 | 536 | 6,900 | 536 |
2016-11-24 | 538 | 542 | 537 | 539 | 8,800 | 539 |
2016-11-22 | 531 | 538 | 531 | 535 | 11,900 | 535 |
2016-11-21 | 529 | 531 | 527 | 531 | 15,000 | 531 |
2016-11-18 | 530 | 531 | 526 | 529 | 15,900 | 529 |
2016-11-17 | 525 | 529 | 525 | 525 | 11,500 | 525 |
2016-11-16 | 526 | 530 | 525 | 530 | 12,000 | 530 |
2016-11-15 | 526 | 528 | 524 | 526 | 10,400 | 526 |
2016-11-14 | 529 | 529 | 520 | 527 | 1,800 | 527 |
2016-11-11 | 523 | 523 | 515 | 519 | 9,700 | 519 |
2016-11-10 | 534 | 534 | 522 | 525 | 10,700 | 525 |
2016-11-09 | 529 | 529 | 513 | 513 | 11,300 | 513 |
2016-11-08 | 525 | 530 | 523 | 523 | 9,500 | 523 |
2016-11-07 | 525 | 530 | 525 | 525 | 3,700 | 525 |
2016-11-04 | 523 | 529 | 519 | 527 | 4,800 | 527 |
2016-11-02 | 530 | 530 | 522 | 525 | 7,500 | 525 |
2016-11-01 | 532 | 532 | 529 | 531 | 2,500 | 531 |
2016-10-31 | 524 | 530 | 524 | 530 | 5,800 | 530 |
2016-10-28 | 519 | 523 | 517 | 523 | 4,500 | 523 |
2016-10-27 | 517 | 523 | 516 | 516 | 11,000 | 516 |
2016-10-26 | 518 | 521 | 517 | 518 | 10,800 | 518 |
2016-10-25 | 520 | 521 | 513 | 517 | 7,600 | 517 |
2016-10-24 | 515 | 519 | 510 | 516 | 9,600 | 516 |
2016-10-21 | 503 | 505 | 502 | 505 | 4,300 | 505 |
2016-10-20 | 502 | 503 | 501 | 501 | 4,600 | 501 |
2016-10-19 | 502 | 502 | 501 | 501 | 1,300 | 501 |
2016-10-17 | 502 | 502 | 500 | 500 | 800 | 500 |
2016-10-13 | 501 | 501 | 498 | 499 | 300 | 499 |
2016-10-12 | 503 | 503 | 500 | 500 | 1,000 | 500 |
2016-10-11 | 499 | 503 | 499 | 503 | 2,900 | 503 |
2016-10-07 | 496 | 498 | 496 | 498 | 1,600 | 498 |
2016-10-06 | 499 | 503 | 498 | 500 | 2,300 | 500 |
2016-10-05 | 500 | 500 | 499 | 500 | 1,200 | 500 |
2016-10-04 | 498 | 501 | 497 | 501 | 2,600 | 501 |
2016-10-03 | 497 | 501 | 492 | 501 | 6,200 | 501 |
2016-09-30 | 498 | 498 | 492 | 497 | 3,200 | 497 |
2016-09-29 | 503 | 503 | 497 | 497 | 4,500 | 497 |
2016-09-28 | 502 | 502 | 496 | 496 | 4,700 | 496 |
2016-09-27 | 501 | 503 | 500 | 500 | 6,500 | 500 |
2016-09-26 | 497 | 497 | 493 | 497 | 1,700 | 497 |
2016-09-23 | 494 | 497 | 492 | 493 | 3,800 | 493 |
2016-09-21 | 494 | 495 | 494 | 494 | 6,200 | 494 |
2016-09-20 | 498 | 498 | 497 | 497 | 900 | 497 |
2016-09-16 | 488 | 499 | 488 | 498 | 10,000 | 498 |
2016-09-15 | 488 | 492 | 488 | 488 | 1,100 | 488 |
2016-09-14 | 491 | 491 | 488 | 488 | 2,100 | 488 |
2016-09-13 | 489 | 489 | 489 | 489 | 300 | 489 |
2016-09-12 | 490 | 490 | 488 | 488 | 600 | 488 |
2016-09-09 | 490 | 491 | 490 | 491 | 1,100 | 491 |
2016-09-08 | 488 | 490 | 488 | 490 | 1,200 | 490 |
2016-09-07 | 492 | 492 | 486 | 486 | 2,400 | 486 |
2016-09-06 | 488 | 490 | 488 | 490 | 1,300 | 490 |
2016-09-05 | 490 | 490 | 489 | 489 | 1,600 | 489 |
2016-09-02 | 490 | 490 | 489 | 489 | 600 | 489 |
2016-09-01 | 489 | 489 | 488 | 488 | 200 | 488 |
2016-08-31 | 491 | 491 | 486 | 488 | 5,700 | 488 |
2016-08-30 | 488 | 491 | 488 | 488 | 700 | 488 |
2016-08-29 | 489 | 490 | 486 | 490 | 2,000 | 490 |
2016-08-26 | 491 | 492 | 488 | 492 | 2,700 | 492 |
2016-08-25 | 491 | 492 | 488 | 491 | 5,000 | 491 |
2016-08-24 | 494 | 494 | 488 | 488 | 7,000 | 488 |
2016-08-23 | 497 | 497 | 492 | 493 | 3,700 | 493 |
2016-08-22 | 500 | 500 | 496 | 496 | 1,300 | 496 |
2016-08-19 | 498 | 498 | 493 | 495 | 6,000 | 495 |
2016-08-18 | 503 | 503 | 498 | 498 | 400 | 498 |
2016-08-17 | 500 | 502 | 498 | 498 | 1,100 | 498 |
2016-08-16 | 501 | 501 | 498 | 498 | 1,300 | 498 |
2016-08-15 | 502 | 502 | 500 | 501 | 300 | 501 |
2016-08-12 | 500 | 500 | 499 | 500 | 800 | 500 |
2016-08-10 | 500 | 500 | 500 | 500 | 300 | 500 |
2016-08-09 | 500 | 500 | 500 | 500 | 600 | 500 |
2016-08-08 | 500 | 501 | 500 | 501 | 1,800 | 501 |
2016-08-05 | 496 | 496 | 494 | 495 | 1,500 | 495 |
2016-08-04 | 500 | 500 | 495 | 495 | 300 | 495 |
2016-08-03 | 494 | 502 | 493 | 493 | 4,800 | 493 |
2016-08-02 | 496 | 496 | 496 | 496 | 200 | 496 |
2016-08-01 | 499 | 500 | 499 | 500 | 1,100 | 500 |
2016-07-29 | 498 | 499 | 495 | 499 | 19,800 | 499 |
2016-07-28 | 499 | 500 | 495 | 500 | 2,200 | 500 |
2016-07-27 | 504 | 504 | 498 | 499 | 5,600 | 499 |
2016-07-26 | 500 | 501 | 497 | 501 | 1,100 | 501 |
2016-07-25 | 498 | 500 | 492 | 500 | 1,600 | 500 |
2016-07-22 | 495 | 495 | 491 | 491 | 2,700 | 491 |
2016-07-21 | 500 | 500 | 495 | 495 | 2,500 | 495 |
2016-07-20 | 500 | 500 | 493 | 495 | 2,500 | 495 |
2016-07-19 | 502 | 508 | 497 | 497 | 9,000 | 497 |
2016-07-15 | 500 | 502 | 498 | 501 | 4,700 | 501 |
2016-07-14 | 491 | 499 | 490 | 495 | 4,600 | 495 |
2016-07-13 | 488 | 500 | 488 | 490 | 13,300 | 490 |
2016-07-12 | 486 | 495 | 483 | 485 | 47,500 | 485 |
2016-07-11 | 491 | 497 | 481 | 481 | 12,400 | 481 |
2016-07-08 | 490 | 504 | 489 | 491 | 57,800 | 491 |
2016-07-07 | 555 | 565 | 555 | 563 | 4,000 | 563 |
2016-07-06 | 546 | 546 | 546 | 546 | 100 | 546 |
2016-07-05 | 550 | 559 | 550 | 552 | 2,600 | 552 |
2016-07-04 | 546 | 555 | 546 | 555 | 4,200 | 555 |
2016-07-01 | 550 | 554 | 550 | 554 | 2,600 | 554 |
2016-06-30 | 544 | 550 | 540 | 550 | 3,900 | 550 |
2016-06-29 | 540 | 544 | 538 | 538 | 1,400 | 538 |
2016-06-28 | 539 | 539 | 528 | 530 | 3,000 | 530 |
2016-06-27 | 534 | 545 | 534 | 539 | 5,100 | 539 |
2016-06-24 | 550 | 550 | 521 | 523 | 17,400 | 523 |
2016-06-23 | 553 | 553 | 543 | 545 | 13,200 | 545 |
2016-06-22 | 554 | 558 | 554 | 556 | 1,200 | 556 |
2016-06-21 | 557 | 560 | 557 | 560 | 1,600 | 560 |
2016-06-20 | 546 | 557 | 546 | 557 | 4,500 | 557 |
2016-06-17 | 550 | 553 | 545 | 546 | 2,700 | 546 |
2016-06-16 | 560 | 560 | 545 | 550 | 10,200 | 550 |
2016-06-15 | 567 | 578 | 553 | 577 | 9,900 | 577 |
2016-06-14 | 570 | 570 | 558 | 569 | 5,100 | 569 |
2016-06-13 | 571 | 573 | 565 | 567 | 5,100 | 567 |
2016-06-10 | 570 | 570 | 569 | 569 | 800 | 569 |
2016-06-09 | 569 | 572 | 569 | 571 | 600 | 571 |
2016-06-08 | 570 | 573 | 569 | 569 | 1,000 | 569 |
2016-06-07 | 575 | 575 | 570 | 570 | 2,000 | 570 |
2016-06-06 | 570 | 573 | 569 | 571 | 2,600 | 571 |
2016-06-03 | 575 | 575 | 569 | 570 | 2,700 | 570 |
2016-06-02 | 570 | 571 | 565 | 570 | 7,900 | 570 |
2016-06-01 | 578 | 578 | 568 | 569 | 11,400 | 569 |
2016-05-31 | 579 | 583 | 577 | 578 | 3,500 | 578 |
2016-05-30 | 575 | 576 | 572 | 572 | 5,100 | 572 |
2016-05-27 | 575 | 578 | 571 | 574 | 7,900 | 574 |
2016-05-26 | 575 | 577 | 571 | 571 | 7,700 | 571 |
2016-05-25 | 576 | 580 | 575 | 575 | 6,100 | 575 |
2016-05-24 | 575 | 580 | 572 | 572 | 6,500 | 572 |
2016-05-23 | 581 | 585 | 570 | 585 | 10,600 | 585 |
2016-05-20 | 580 | 584 | 580 | 580 | 4,300 | 580 |
2016-05-19 | 580 | 581 | 570 | 580 | 3,900 | 580 |
2016-05-18 | 582 | 582 | 578 | 580 | 3,000 | 580 |
2016-05-17 | 583 | 585 | 576 | 581 | 6,600 | 581 |
2016-05-16 | 590 | 590 | 581 | 581 | 3,200 | 581 |
2016-05-13 | 593 | 593 | 588 | 589 | 800 | 589 |
2016-05-12 | 589 | 594 | 584 | 589 | 5,100 | 589 |
2016-05-11 | 578 | 581 | 578 | 581 | 1,100 | 581 |
2016-05-10 | 573 | 584 | 573 | 584 | 500 | 584 |
2016-05-09 | 571 | 578 | 571 | 573 | 1,300 | 573 |
2016-05-06 | 566 | 571 | 566 | 571 | 1,200 | 571 |
2016-05-02 | 579 | 579 | 570 | 573 | 1,700 | 573 |
2016-04-28 | 590 | 598 | 581 | 581 | 5,100 | 581 |
2016-04-27 | 598 | 598 | 590 | 597 | 9,500 | 597 |
2016-04-26 | 596 | 596 | 587 | 592 | 3,100 | 592 |
2016-04-25 | 589 | 595 | 588 | 595 | 9,000 | 595 |
2016-04-22 | 578 | 587 | 577 | 587 | 3,100 | 587 |
2016-04-21 | 580 | 580 | 576 | 576 | 1,700 | 576 |
2016-04-20 | 575 | 582 | 575 | 576 | 7,900 | 576 |
2016-04-19 | 585 | 585 | 573 | 579 | 2,400 | 579 |
2016-04-18 | 581 | 584 | 571 | 580 | 4,800 | 580 |
2016-04-15 | 585 | 586 | 581 | 586 | 1,500 | 586 |
2016-04-14 | 584 | 585 | 581 | 585 | 2,500 | 585 |
2016-04-13 | 577 | 584 | 577 | 584 | 2,800 | 584 |
2016-04-12 | 568 | 576 | 568 | 576 | 4,000 | 576 |
2016-04-11 | 565 | 565 | 564 | 565 | 1,400 | 565 |
2016-04-08 | 560 | 563 | 560 | 562 | 2,600 | 562 |
2016-04-07 | 560 | 568 | 556 | 564 | 2,600 | 564 |
2016-04-06 | 564 | 564 | 560 | 561 | 4,300 | 561 |
2016-04-05 | 575 | 575 | 564 | 564 | 4,800 | 564 |
2016-04-04 | 578 | 580 | 571 | 575 | 3,200 | 575 |
2016-04-01 | 587 | 587 | 577 | 580 | 5,400 | 580 |
2016-03-31 | 586 | 586 | 580 | 585 | 2,300 | 585 |
2016-03-30 | 580 | 583 | 577 | 580 | 3,900 | 580 |
2016-03-29 | 573 | 580 | 573 | 580 | 3,700 | 580 |
2016-03-28 | 571 | 576 | 571 | 573 | 1,700 | 573 |
2016-03-25 | 567 | 573 | 567 | 573 | 5,600 | 573 |
2016-03-24 | 570 | 583 | 570 | 573 | 2,800 | 573 |
2016-03-23 | 570 | 585 | 566 | 580 | 8,300 | 580 |
2016-03-22 | 570 | 578 | 568 | 570 | 6,300 | 570 |
2016-03-18 | 565 | 579 | 565 | 570 | 9,900 | 570 |
2016-03-17 | 570 | 572 | 565 | 570 | 8,900 | 570 |
2016-03-16 | 565 | 565 | 560 | 560 | 2,200 | 560 |
2016-03-15 | 562 | 569 | 562 | 565 | 2,900 | 565 |
2016-03-14 | 569 | 569 | 562 | 563 | 7,100 | 563 |
2016-03-11 | 557 | 557 | 557 | 557 | 5,000 | 557 |
2016-03-10 | 556 | 556 | 553 | 553 | 500 | 553 |
2016-03-09 | 553 | 553 | 551 | 551 | 1,100 | 551 |
2016-03-08 | 557 | 557 | 554 | 554 | 2,400 | 554 |
2016-03-07 | 556 | 559 | 556 | 557 | 2,300 | 557 |
2016-03-04 | 545 | 562 | 545 | 562 | 2,400 | 562 |
2016-03-03 | 542 | 553 | 542 | 553 | 6,900 | 553 |
2016-03-02 | 540 | 549 | 539 | 544 | 6,200 | 544 |
2016-03-01 | 541 | 542 | 537 | 537 | 1,100 | 537 |
2016-02-29 | 542 | 546 | 536 | 541 | 4,100 | 541 |
2016-02-26 | 564 | 564 | 535 | 546 | 5,300 | 546 |
2016-02-25 | 541 | 554 | 541 | 554 | 1,300 | 554 |
2016-02-24 | 548 | 548 | 538 | 538 | 2,400 | 538 |
2016-02-23 | 549 | 552 | 549 | 551 | 1,500 | 551 |
2016-02-22 | 553 | 559 | 553 | 556 | 2,100 | 556 |
2016-02-18 | 550 | 557 | 550 | 554 | 9,000 | 554 |
2016-02-17 | 537 | 540 | 537 | 538 | 900 | 538 |
2016-02-16 | 543 | 548 | 540 | 540 | 1,600 | 540 |
2016-02-15 | 529 | 554 | 529 | 537 | 6,400 | 537 |
2016-02-12 | 540 | 540 | 516 | 525 | 28,000 | 525 |
2016-02-10 | 545 | 560 | 530 | 560 | 14,900 | 560 |
2016-02-09 | 577 | 577 | 556 | 565 | 3,300 | 565 |
2016-02-08 | 556 | 580 | 556 | 580 | 6,400 | 580 |
2016-02-05 | 562 | 571 | 555 | 571 | 3,100 | 571 |
2016-02-04 | 564 | 570 | 561 | 562 | 4,600 | 562 |
2016-02-03 | 570 | 570 | 559 | 567 | 11,100 | 567 |
2016-02-02 | 559 | 564 | 559 | 560 | 2,200 | 560 |
2016-02-01 | 571 | 575 | 559 | 559 | 12,700 | 559 |
2016-01-29 | 555 | 560 | 554 | 559 | 3,200 | 559 |
2016-01-28 | 554 | 561 | 551 | 561 | 4,200 | 561 |
2016-01-27 | 554 | 555 | 546 | 554 | 9,000 | 554 |
2016-01-26 | 548 | 548 | 542 | 547 | 2,400 | 547 |
2016-01-25 | 540 | 548 | 540 | 548 | 5,000 | 548 |
2016-01-22 | 535 | 542 | 531 | 539 | 7,600 | 539 |
2016-01-21 | 542 | 543 | 525 | 526 | 19,400 | 526 |
2016-01-20 | 548 | 548 | 541 | 542 | 4,100 | 542 |
2016-01-19 | 539 | 554 | 537 | 541 | 15,000 | 541 |
2016-01-18 | 545 | 585 | 540 | 541 | 112,600 | 541 |
2016-01-15 | 518 | 535 | 516 | 535 | 12,100 | 535 |
2016-01-14 | 528 | 528 | 508 | 517 | 12,000 | 517 |
2016-01-13 | 515 | 530 | 515 | 530 | 8,100 | 530 |
2016-01-12 | 520 | 525 | 511 | 515 | 15,700 | 515 |
2016-01-08 | 518 | 536 | 518 | 524 | 9,900 | 524 |
2016-01-07 | 530 | 532 | 521 | 525 | 14,300 | 525 |
2016-01-06 | 540 | 541 | 525 | 529 | 28,200 | 529 |
2016-01-05 | 557 | 560 | 540 | 543 | 16,800 | 543 |
2016-01-04 | 565 | 565 | 556 | 557 | 7,100 | 557 |
分割・併合履歴 : [2005-06-15]1株→1.2株