2408 (株)KG情報 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 738 | 741 | 732 | 734 | 25,500 | 734 |
2017-12-28 | 742 | 742 | 739 | 739 | 12,200 | 739 |
2017-12-27 | 751 | 751 | 739 | 742 | 48,800 | 742 |
2017-12-26 | 761 | 765 | 759 | 759 | 41,800 | 759 |
2017-12-25 | 763 | 765 | 756 | 759 | 56,400 | 759 |
2017-12-22 | 761 | 765 | 760 | 765 | 24,400 | 765 |
2017-12-21 | 759 | 761 | 758 | 761 | 43,100 | 761 |
2017-12-20 | 759 | 767 | 759 | 762 | 44,600 | 762 |
2017-12-19 | 790 | 794 | 758 | 759 | 125,100 | 759 |
2017-12-18 | 809 | 809 | 770 | 800 | 102,900 | 800 |
2017-12-15 | 839 | 841 | 834 | 841 | 67,600 | 841 |
2017-12-14 | 838 | 839 | 835 | 837 | 26,400 | 837 |
2017-12-13 | 839 | 840 | 837 | 838 | 22,900 | 838 |
2017-12-12 | 836 | 839 | 836 | 839 | 19,200 | 839 |
2017-12-11 | 838 | 839 | 835 | 836 | 37,400 | 836 |
2017-12-08 | 835 | 839 | 835 | 836 | 18,400 | 836 |
2017-12-07 | 838 | 840 | 837 | 838 | 10,700 | 838 |
2017-12-06 | 835 | 840 | 835 | 839 | 17,200 | 839 |
2017-12-05 | 839 | 841 | 833 | 840 | 29,800 | 840 |
2017-12-04 | 834 | 840 | 833 | 839 | 34,500 | 839 |
2017-12-01 | 829 | 834 | 829 | 834 | 31,700 | 834 |
2017-11-30 | 828 | 832 | 827 | 829 | 22,100 | 829 |
2017-11-29 | 824 | 827 | 822 | 827 | 26,000 | 827 |
2017-11-28 | 820 | 821 | 819 | 820 | 18,800 | 820 |
2017-11-27 | 815 | 819 | 815 | 817 | 21,600 | 817 |
2017-11-24 | 812 | 815 | 811 | 814 | 15,700 | 814 |
2017-11-22 | 809 | 815 | 806 | 810 | 31,200 | 810 |
2017-11-21 | 809 | 809 | 805 | 809 | 10,900 | 809 |
2017-11-20 | 806 | 809 | 805 | 809 | 8,300 | 809 |
2017-11-17 | 804 | 806 | 802 | 806 | 11,500 | 806 |
2017-11-16 | 800 | 805 | 800 | 803 | 7,000 | 803 |
2017-11-15 | 801 | 804 | 801 | 801 | 6,200 | 801 |
2017-11-13 | 802 | 803 | 800 | 803 | 11,500 | 803 |
2017-11-10 | 801 | 804 | 800 | 802 | 7,300 | 802 |
2017-11-09 | 802 | 803 | 800 | 803 | 15,200 | 803 |
2017-11-08 | 800 | 802 | 800 | 801 | 5,300 | 801 |
2017-11-07 | 801 | 803 | 800 | 802 | 8,700 | 802 |
2017-11-06 | 802 | 803 | 801 | 801 | 7,000 | 801 |
2017-11-02 | 802 | 803 | 801 | 803 | 4,800 | 803 |
2017-11-01 | 801 | 803 | 801 | 802 | 8,000 | 802 |
2017-10-31 | 800 | 802 | 800 | 801 | 5,600 | 801 |
2017-10-30 | 799 | 801 | 799 | 799 | 13,100 | 799 |
2017-10-27 | 801 | 801 | 798 | 799 | 15,600 | 799 |
2017-10-26 | 799 | 799 | 797 | 799 | 5,100 | 799 |
2017-10-25 | 796 | 801 | 796 | 800 | 26,300 | 800 |
2017-10-24 | 797 | 798 | 796 | 796 | 10,300 | 796 |
2017-10-23 | 797 | 797 | 795 | 797 | 12,000 | 797 |
2017-10-20 | 795 | 799 | 795 | 797 | 7,100 | 797 |
2017-10-19 | 797 | 797 | 795 | 795 | 12,000 | 795 |
2017-10-18 | 797 | 798 | 796 | 797 | 23,600 | 797 |
2017-10-17 | 796 | 798 | 794 | 798 | 21,500 | 798 |
2017-10-16 | 797 | 798 | 795 | 795 | 25,600 | 795 |
2017-10-13 | 796 | 798 | 796 | 797 | 19,900 | 797 |
2017-10-12 | 799 | 799 | 796 | 796 | 23,100 | 796 |
2017-10-11 | 800 | 803 | 798 | 799 | 24,800 | 799 |
2017-10-10 | 791 | 802 | 790 | 799 | 38,600 | 799 |
2017-10-06 | 804 | 806 | 803 | 805 | 7,500 | 805 |
2017-10-05 | 806 | 806 | 800 | 803 | 29,000 | 803 |
2017-10-04 | 804 | 806 | 804 | 806 | 6,500 | 806 |
2017-10-03 | 800 | 804 | 800 | 802 | 9,000 | 802 |
2017-10-02 | 805 | 805 | 802 | 804 | 7,900 | 804 |
2017-09-29 | 803 | 804 | 802 | 803 | 7,200 | 803 |
2017-09-28 | 800 | 803 | 800 | 802 | 6,300 | 802 |
2017-09-27 | 798 | 803 | 797 | 803 | 14,400 | 803 |
2017-09-26 | 800 | 800 | 797 | 798 | 7,700 | 798 |
2017-09-25 | 799 | 800 | 795 | 799 | 21,700 | 799 |
2017-09-22 | 799 | 799 | 797 | 799 | 16,500 | 799 |
2017-09-21 | 799 | 800 | 798 | 799 | 10,700 | 799 |
2017-09-20 | 800 | 801 | 799 | 800 | 20,500 | 800 |
2017-09-19 | 801 | 802 | 800 | 800 | 11,500 | 800 |
2017-09-15 | 801 | 803 | 800 | 801 | 6,600 | 801 |
2017-09-14 | 802 | 802 | 801 | 801 | 3,700 | 801 |
2017-09-13 | 802 | 803 | 800 | 802 | 5,600 | 802 |
2017-09-12 | 801 | 802 | 800 | 802 | 4,900 | 802 |
2017-09-11 | 801 | 803 | 799 | 800 | 6,100 | 800 |
2017-09-08 | 800 | 801 | 799 | 799 | 12,600 | 799 |
2017-09-07 | 801 | 802 | 800 | 800 | 3,600 | 800 |
2017-09-06 | 801 | 801 | 799 | 800 | 9,900 | 800 |
2017-09-05 | 802 | 802 | 800 | 801 | 10,900 | 801 |
2017-09-04 | 803 | 803 | 800 | 800 | 9,800 | 800 |
2017-09-01 | 801 | 805 | 801 | 802 | 7,500 | 802 |
2017-08-31 | 802 | 804 | 801 | 802 | 12,600 | 802 |
2017-08-30 | 804 | 805 | 802 | 805 | 4,000 | 805 |
2017-08-29 | 802 | 803 | 801 | 803 | 6,600 | 803 |
2017-08-28 | 801 | 802 | 800 | 802 | 3,800 | 802 |
2017-08-25 | 801 | 802 | 800 | 802 | 5,600 | 802 |
2017-08-24 | 801 | 803 | 801 | 802 | 3,600 | 802 |
2017-08-23 | 802 | 803 | 801 | 801 | 5,900 | 801 |
2017-08-22 | 801 | 803 | 801 | 801 | 7,400 | 801 |
2017-08-21 | 803 | 805 | 803 | 805 | 8,400 | 805 |
2017-08-18 | 803 | 803 | 800 | 800 | 6,100 | 800 |
2017-08-17 | 803 | 803 | 801 | 803 | 5,900 | 803 |
2017-08-16 | 803 | 803 | 802 | 803 | 3,800 | 803 |
2017-08-15 | 802 | 803 | 802 | 803 | 3,400 | 803 |
2017-08-14 | 801 | 802 | 800 | 800 | 9,800 | 800 |
2017-08-10 | 800 | 802 | 800 | 801 | 11,100 | 801 |
2017-08-09 | 803 | 804 | 800 | 803 | 10,700 | 803 |
2017-08-08 | 805 | 805 | 803 | 804 | 3,400 | 804 |
2017-08-07 | 803 | 805 | 801 | 805 | 11,200 | 805 |
2017-08-04 | 801 | 802 | 800 | 801 | 11,700 | 801 |
2017-08-03 | 804 | 804 | 802 | 802 | 3,200 | 802 |
2017-08-02 | 804 | 805 | 804 | 804 | 4,600 | 804 |
2017-08-01 | 800 | 804 | 800 | 804 | 8,800 | 804 |
2017-07-31 | 802 | 803 | 800 | 801 | 25,100 | 801 |
2017-07-28 | 804 | 805 | 803 | 805 | 8,700 | 805 |
2017-07-27 | 804 | 805 | 804 | 805 | 4,700 | 805 |
2017-07-26 | 805 | 806 | 804 | 804 | 7,300 | 804 |
2017-07-25 | 805 | 805 | 802 | 804 | 4,800 | 804 |
2017-07-24 | 802 | 804 | 800 | 803 | 13,800 | 803 |
2017-07-21 | 803 | 804 | 802 | 804 | 8,900 | 804 |
2017-07-20 | 802 | 805 | 802 | 803 | 13,400 | 803 |
2017-07-19 | 803 | 805 | 801 | 805 | 6,300 | 805 |
2017-07-18 | 803 | 805 | 803 | 803 | 11,600 | 803 |
2017-07-14 | 804 | 805 | 801 | 803 | 7,200 | 803 |
2017-07-13 | 806 | 806 | 801 | 802 | 13,100 | 802 |
2017-07-12 | 803 | 812 | 801 | 807 | 19,000 | 807 |
2017-07-11 | 808 | 808 | 800 | 806 | 19,600 | 806 |
2017-07-10 | 810 | 812 | 807 | 809 | 16,600 | 809 |
2017-07-07 | 810 | 815 | 805 | 808 | 37,200 | 808 |
2017-07-06 | 818 | 820 | 814 | 816 | 13,400 | 816 |
2017-07-05 | 815 | 816 | 812 | 814 | 8,800 | 814 |
2017-07-04 | 816 | 818 | 813 | 816 | 11,300 | 816 |
2017-07-03 | 820 | 822 | 814 | 816 | 13,700 | 816 |
2017-06-30 | 806 | 820 | 806 | 814 | 18,400 | 814 |
2017-06-29 | 811 | 811 | 804 | 810 | 6,900 | 810 |
2017-06-28 | 815 | 815 | 802 | 804 | 36,800 | 804 |
2017-06-27 | 829 | 830 | 818 | 818 | 31,000 | 818 |
2017-06-26 | 824 | 825 | 823 | 824 | 30,300 | 824 |
2017-06-23 | 824 | 824 | 818 | 821 | 12,400 | 821 |
2017-06-22 | 822 | 825 | 812 | 821 | 29,000 | 821 |
2017-06-21 | 825 | 825 | 820 | 824 | 27,400 | 824 |
2017-06-20 | 825 | 825 | 819 | 823 | 19,300 | 823 |
2017-06-19 | 801 | 819 | 796 | 819 | 37,000 | 819 |
2017-06-16 | 786 | 799 | 781 | 794 | 48,200 | 794 |
2017-06-15 | 822 | 822 | 795 | 808 | 65,500 | 808 |
2017-06-14 | 825 | 829 | 819 | 823 | 29,800 | 823 |
2017-06-13 | 828 | 833 | 827 | 828 | 24,000 | 828 |
2017-06-12 | 823 | 829 | 820 | 828 | 15,400 | 828 |
2017-06-09 | 822 | 823 | 818 | 823 | 7,400 | 823 |
2017-06-08 | 824 | 825 | 817 | 821 | 27,400 | 821 |
2017-06-07 | 823 | 827 | 822 | 822 | 8,200 | 822 |
2017-06-06 | 829 | 834 | 823 | 824 | 30,700 | 824 |
2017-06-05 | 829 | 830 | 827 | 829 | 20,100 | 829 |
2017-06-02 | 824 | 832 | 824 | 829 | 17,800 | 829 |
2017-06-01 | 821 | 825 | 820 | 823 | 15,900 | 823 |
2017-05-31 | 820 | 825 | 819 | 821 | 14,100 | 821 |
2017-05-30 | 821 | 821 | 816 | 819 | 20,000 | 819 |
2017-05-29 | 815 | 823 | 815 | 822 | 21,900 | 822 |
2017-05-26 | 818 | 821 | 813 | 815 | 19,200 | 815 |
2017-05-25 | 821 | 822 | 817 | 817 | 10,700 | 817 |
2017-05-24 | 818 | 824 | 816 | 816 | 9,600 | 816 |
2017-05-23 | 825 | 829 | 815 | 815 | 19,600 | 815 |
2017-05-22 | 819 | 828 | 818 | 821 | 11,200 | 821 |
2017-05-19 | 811 | 819 | 809 | 819 | 13,200 | 819 |
2017-05-18 | 805 | 812 | 805 | 812 | 14,700 | 812 |
2017-05-17 | 818 | 820 | 813 | 817 | 20,400 | 817 |
2017-05-16 | 813 | 817 | 809 | 810 | 14,000 | 810 |
2017-05-15 | 809 | 813 | 807 | 809 | 7,800 | 809 |
2017-05-12 | 803 | 814 | 802 | 809 | 20,400 | 809 |
2017-05-11 | 805 | 805 | 800 | 800 | 10,500 | 800 |
2017-05-10 | 801 | 805 | 799 | 803 | 13,700 | 803 |
2017-05-09 | 796 | 802 | 796 | 801 | 10,800 | 801 |
2017-05-08 | 798 | 801 | 797 | 798 | 18,900 | 798 |
2017-05-02 | 785 | 793 | 785 | 791 | 8,900 | 791 |
2017-05-01 | 788 | 791 | 775 | 789 | 20,500 | 789 |
2017-04-28 | 793 | 793 | 771 | 777 | 36,700 | 777 |
2017-04-27 | 785 | 792 | 785 | 791 | 19,300 | 791 |
2017-04-26 | 777 | 787 | 770 | 784 | 19,800 | 784 |
2017-04-25 | 767 | 778 | 750 | 772 | 49,500 | 772 |
2017-04-24 | 767 | 769 | 759 | 767 | 5,000 | 767 |
2017-04-21 | 777 | 777 | 758 | 759 | 37,100 | 759 |
2017-04-20 | 778 | 778 | 775 | 777 | 5,200 | 777 |
2017-04-19 | 763 | 779 | 763 | 779 | 11,300 | 779 |
2017-04-18 | 765 | 774 | 763 | 768 | 8,000 | 768 |
2017-04-17 | 735 | 755 | 735 | 755 | 13,900 | 755 |
2017-04-14 | 750 | 758 | 739 | 747 | 10,800 | 747 |
2017-04-13 | 727 | 755 | 721 | 752 | 36,400 | 752 |
2017-04-12 | 758 | 758 | 738 | 742 | 34,500 | 742 |
2017-04-11 | 765 | 768 | 753 | 759 | 12,300 | 759 |
2017-04-10 | 773 | 774 | 764 | 765 | 5,400 | 765 |
2017-04-07 | 768 | 789 | 762 | 764 | 39,600 | 764 |
2017-04-06 | 751 | 765 | 750 | 760 | 40,500 | 760 |
2017-04-05 | 784 | 792 | 778 | 781 | 35,000 | 781 |
2017-04-04 | 798 | 801 | 781 | 790 | 40,500 | 790 |
2017-04-03 | 805 | 805 | 792 | 796 | 34,000 | 796 |
2017-03-31 | 808 | 813 | 798 | 807 | 23,000 | 807 |
2017-03-30 | 812 | 812 | 798 | 805 | 24,600 | 805 |
2017-03-29 | 799 | 812 | 791 | 812 | 38,300 | 812 |
2017-03-28 | 806 | 809 | 795 | 795 | 31,700 | 795 |
2017-03-27 | 808 | 812 | 789 | 797 | 55,900 | 797 |
2017-03-24 | 779 | 813 | 779 | 802 | 59,400 | 802 |
2017-03-23 | 774 | 775 | 770 | 774 | 8,600 | 774 |
2017-03-22 | 760 | 784 | 760 | 775 | 57,200 | 775 |
2017-03-21 | 770 | 770 | 760 | 767 | 47,900 | 767 |
2017-03-17 | 770 | 771 | 765 | 771 | 20,000 | 771 |
2017-03-16 | 768 | 780 | 768 | 774 | 25,800 | 774 |
2017-03-15 | 781 | 784 | 766 | 769 | 27,700 | 769 |
2017-03-14 | 781 | 782 | 773 | 781 | 9,800 | 781 |
2017-03-13 | 783 | 788 | 777 | 779 | 32,300 | 779 |
2017-03-10 | 785 | 790 | 777 | 782 | 29,400 | 782 |
2017-03-09 | 765 | 783 | 765 | 782 | 40,600 | 782 |
2017-03-08 | 760 | 765 | 760 | 765 | 16,700 | 765 |
2017-03-07 | 759 | 765 | 755 | 760 | 34,800 | 760 |
2017-03-06 | 760 | 762 | 756 | 760 | 12,900 | 760 |
2017-03-03 | 760 | 760 | 751 | 760 | 29,200 | 760 |
2017-03-02 | 759 | 765 | 755 | 760 | 16,100 | 760 |
2017-03-01 | 755 | 761 | 755 | 758 | 30,500 | 758 |
2017-02-28 | 760 | 762 | 755 | 756 | 53,500 | 756 |
2017-02-27 | 761 | 767 | 757 | 760 | 37,200 | 760 |
2017-02-24 | 745 | 763 | 745 | 761 | 51,300 | 761 |
2017-02-23 | 745 | 750 | 740 | 744 | 18,300 | 744 |
2017-02-22 | 750 | 757 | 740 | 745 | 48,400 | 745 |
2017-02-21 | 728 | 748 | 705 | 745 | 91,800 | 745 |
2017-02-20 | 706 | 728 | 703 | 723 | 46,800 | 723 |
2017-02-17 | 703 | 706 | 699 | 705 | 16,200 | 705 |
2017-02-16 | 699 | 707 | 696 | 702 | 13,600 | 702 |
2017-02-15 | 699 | 705 | 694 | 694 | 30,300 | 694 |
2017-02-14 | 700 | 702 | 697 | 698 | 16,900 | 698 |
2017-02-13 | 696 | 701 | 695 | 701 | 16,100 | 701 |
2017-02-10 | 695 | 697 | 694 | 696 | 16,500 | 696 |
2017-02-09 | 694 | 701 | 694 | 697 | 14,700 | 697 |
2017-02-08 | 696 | 699 | 696 | 697 | 14,400 | 697 |
2017-02-07 | 702 | 703 | 697 | 697 | 8,000 | 697 |
2017-02-06 | 702 | 704 | 697 | 702 | 33,100 | 702 |
2017-02-03 | 707 | 711 | 699 | 702 | 31,200 | 702 |
2017-02-02 | 707 | 717 | 702 | 710 | 44,500 | 710 |
2017-02-01 | 695 | 703 | 694 | 703 | 14,400 | 703 |
2017-01-31 | 692 | 702 | 691 | 702 | 30,800 | 702 |
2017-01-30 | 695 | 708 | 689 | 692 | 52,300 | 692 |
2017-01-27 | 682 | 710 | 682 | 692 | 76,900 | 692 |
2017-01-26 | 683 | 690 | 675 | 681 | 39,500 | 681 |
2017-01-25 | 686 | 686 | 680 | 682 | 19,700 | 682 |
2017-01-24 | 695 | 697 | 680 | 685 | 53,400 | 685 |
2017-01-23 | 697 | 698 | 689 | 698 | 31,600 | 698 |
2017-01-20 | 710 | 710 | 694 | 699 | 47,300 | 699 |
2017-01-19 | 705 | 717 | 690 | 709 | 207,300 | 709 |
2017-01-18 | 681 | 703 | 660 | 685 | 129,900 | 685 |
2017-01-17 | 676 | 728 | 649 | 667 | 753,800 | 667 |
2017-01-16 | 640 | 640 | 640 | 640 | 57,000 | 640 |
2017-01-13 | 541 | 541 | 530 | 540 | 5,900 | 540 |
2017-01-12 | 536 | 542 | 536 | 536 | 1,400 | 536 |
2017-01-11 | 540 | 545 | 538 | 544 | 2,500 | 544 |
2017-01-10 | 537 | 550 | 535 | 542 | 16,300 | 542 |
2017-01-06 | 539 | 540 | 536 | 540 | 3,200 | 540 |
2017-01-05 | 536 | 540 | 533 | 539 | 2,100 | 539 |
2017-01-04 | 538 | 542 | 536 | 536 | 1,200 | 536 |
分割・併合履歴 : [2005-06-15]1株→1.2株