2408 (株)KG情報 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 425 | 437 | 420 | 427 | 28,200 | 427 |
2019-12-27 | 416 | 429 | 408 | 428 | 80,100 | 428 |
2019-12-26 | 425 | 454 | 425 | 440 | 136,600 | 440 |
2019-12-25 | 414 | 447 | 407 | 430 | 161,500 | 430 |
2019-12-24 | 373 | 450 | 371 | 422 | 221,500 | 422 |
2019-12-23 | 372 | 373 | 365 | 372 | 21,700 | 372 |
2019-12-20 | 380 | 380 | 371 | 372 | 15,100 | 372 |
2019-12-19 | 388 | 388 | 371 | 381 | 15,400 | 381 |
2019-12-18 | 391 | 391 | 388 | 391 | 7,500 | 391 |
2019-12-17 | 389 | 390 | 385 | 388 | 16,900 | 388 |
2019-12-16 | 392 | 393 | 388 | 388 | 13,900 | 388 |
2019-12-13 | 392 | 393 | 392 | 392 | 4,600 | 392 |
2019-12-12 | 390 | 396 | 390 | 392 | 11,200 | 392 |
2019-12-11 | 391 | 392 | 390 | 391 | 3,600 | 391 |
2019-12-10 | 392 | 392 | 390 | 391 | 4,700 | 391 |
2019-12-09 | 391 | 391 | 388 | 389 | 8,900 | 389 |
2019-12-06 | 392 | 392 | 390 | 390 | 2,800 | 390 |
2019-12-05 | 389 | 393 | 389 | 391 | 9,500 | 391 |
2019-12-04 | 387 | 389 | 387 | 389 | 3,100 | 389 |
2019-12-03 | 387 | 390 | 387 | 389 | 8,400 | 389 |
2019-12-02 | 389 | 389 | 387 | 387 | 5,500 | 387 |
2019-11-29 | 389 | 389 | 388 | 389 | 7,000 | 389 |
2019-11-28 | 389 | 389 | 387 | 389 | 3,300 | 389 |
2019-11-27 | 389 | 389 | 388 | 388 | 5,000 | 388 |
2019-11-26 | 387 | 389 | 387 | 387 | 4,900 | 387 |
2019-11-25 | 388 | 389 | 387 | 387 | 9,400 | 387 |
2019-11-22 | 388 | 388 | 387 | 388 | 3,500 | 388 |
2019-11-21 | 383 | 387 | 383 | 385 | 3,600 | 385 |
2019-11-20 | 385 | 386 | 383 | 385 | 4,100 | 385 |
2019-11-19 | 389 | 389 | 385 | 385 | 4,400 | 385 |
2019-11-18 | 386 | 389 | 386 | 387 | 3,600 | 387 |
2019-11-15 | 386 | 387 | 384 | 386 | 3,600 | 386 |
2019-11-14 | 386 | 386 | 385 | 386 | 3,800 | 386 |
2019-11-13 | 386 | 388 | 385 | 386 | 4,900 | 386 |
2019-11-12 | 385 | 386 | 385 | 386 | 2,200 | 386 |
2019-11-11 | 383 | 385 | 383 | 384 | 5,800 | 384 |
2019-11-08 | 385 | 385 | 381 | 383 | 9,300 | 383 |
2019-11-07 | 382 | 384 | 382 | 383 | 5,600 | 383 |
2019-11-06 | 384 | 385 | 383 | 385 | 4,300 | 385 |
2019-11-05 | 384 | 385 | 383 | 383 | 8,300 | 383 |
2019-11-01 | 384 | 385 | 383 | 385 | 4,600 | 385 |
2019-10-31 | 382 | 384 | 382 | 382 | 3,500 | 382 |
2019-10-30 | 385 | 385 | 382 | 383 | 3,900 | 383 |
2019-10-29 | 385 | 385 | 382 | 384 | 5,600 | 384 |
2019-10-28 | 385 | 385 | 384 | 384 | 1,600 | 384 |
2019-10-25 | 385 | 385 | 384 | 385 | 5,700 | 385 |
2019-10-24 | 385 | 385 | 384 | 385 | 2,700 | 385 |
2019-10-23 | 382 | 384 | 382 | 383 | 3,600 | 383 |
2019-10-21 | 382 | 384 | 382 | 382 | 6,400 | 382 |
2019-10-18 | 383 | 383 | 382 | 383 | 3,800 | 383 |
2019-10-17 | 385 | 385 | 382 | 383 | 2,900 | 383 |
2019-10-16 | 383 | 384 | 382 | 384 | 5,800 | 384 |
2019-10-15 | 385 | 385 | 382 | 382 | 6,900 | 382 |
2019-10-11 | 385 | 385 | 384 | 385 | 900 | 385 |
2019-10-10 | 383 | 385 | 383 | 384 | 1,700 | 384 |
2019-10-09 | 384 | 386 | 382 | 383 | 6,500 | 383 |
2019-10-08 | 392 | 392 | 390 | 392 | 2,500 | 392 |
2019-10-07 | 392 | 393 | 390 | 392 | 5,800 | 392 |
2019-10-04 | 385 | 388 | 385 | 388 | 2,700 | 388 |
2019-10-03 | 387 | 387 | 386 | 386 | 900 | 386 |
2019-10-02 | 385 | 388 | 385 | 388 | 2,800 | 388 |
2019-10-01 | 385 | 388 | 385 | 388 | 2,700 | 388 |
2019-09-30 | 385 | 388 | 382 | 387 | 15,400 | 387 |
2019-09-27 | 388 | 389 | 382 | 385 | 21,500 | 385 |
2019-09-26 | 389 | 389 | 386 | 388 | 5,200 | 388 |
2019-09-25 | 387 | 389 | 387 | 389 | 4,100 | 389 |
2019-09-24 | 384 | 387 | 382 | 387 | 6,000 | 387 |
2019-09-20 | 382 | 385 | 382 | 382 | 5,200 | 382 |
2019-09-19 | 386 | 390 | 382 | 383 | 14,900 | 383 |
2019-09-18 | 384 | 391 | 384 | 391 | 4,000 | 391 |
2019-09-17 | 385 | 393 | 385 | 388 | 13,700 | 388 |
2019-09-13 | 384 | 384 | 379 | 382 | 24,500 | 382 |
2019-09-12 | 369 | 369 | 364 | 368 | 4,600 | 368 |
2019-09-11 | 367 | 369 | 367 | 369 | 4,800 | 369 |
2019-09-10 | 365 | 367 | 364 | 367 | 11,500 | 367 |
2019-09-09 | 359 | 365 | 359 | 365 | 3,100 | 365 |
2019-09-06 | 355 | 358 | 354 | 358 | 4,100 | 358 |
2019-09-05 | 358 | 358 | 353 | 354 | 4,400 | 354 |
2019-09-04 | 352 | 353 | 350 | 353 | 2,600 | 353 |
2019-09-03 | 357 | 357 | 351 | 352 | 5,800 | 352 |
2019-09-02 | 347 | 350 | 346 | 349 | 5,000 | 349 |
2019-08-30 | 349 | 354 | 349 | 349 | 2,100 | 349 |
2019-08-29 | 346 | 349 | 344 | 348 | 33,400 | 348 |
2019-08-28 | 366 | 368 | 365 | 365 | 500 | 365 |
2019-08-27 | 370 | 370 | 361 | 366 | 4,700 | 366 |
2019-08-26 | 365 | 368 | 365 | 368 | 5,300 | 368 |
2019-08-23 | 367 | 370 | 367 | 368 | 1,500 | 368 |
2019-08-22 | 367 | 369 | 366 | 367 | 1,300 | 367 |
2019-08-21 | 368 | 369 | 365 | 367 | 2,900 | 367 |
2019-08-20 | 374 | 374 | 367 | 367 | 2,300 | 367 |
2019-08-19 | 370 | 370 | 367 | 367 | 2,000 | 367 |
2019-08-16 | 365 | 368 | 365 | 368 | 2,200 | 368 |
2019-08-15 | 370 | 372 | 365 | 365 | 3,500 | 365 |
2019-08-14 | 377 | 377 | 372 | 375 | 2,100 | 375 |
2019-08-13 | 376 | 377 | 372 | 372 | 1,700 | 372 |
2019-08-09 | 373 | 376 | 373 | 375 | 2,200 | 375 |
2019-08-08 | 375 | 375 | 373 | 373 | 1,300 | 373 |
2019-08-07 | 377 | 377 | 373 | 375 | 2,600 | 375 |
2019-08-06 | 374 | 378 | 372 | 378 | 3,100 | 378 |
2019-08-05 | 385 | 385 | 373 | 374 | 12,600 | 374 |
2019-08-02 | 383 | 385 | 383 | 385 | 3,100 | 385 |
2019-08-01 | 385 | 387 | 383 | 387 | 3,100 | 387 |
2019-07-31 | 386 | 387 | 385 | 386 | 1,100 | 386 |
2019-07-30 | 388 | 388 | 384 | 386 | 4,400 | 386 |
2019-07-29 | 388 | 388 | 385 | 388 | 1,300 | 388 |
2019-07-26 | 389 | 389 | 388 | 388 | 4,800 | 388 |
2019-07-25 | 387 | 389 | 387 | 389 | 1,800 | 389 |
2019-07-24 | 388 | 389 | 385 | 387 | 2,500 | 387 |
2019-07-23 | 388 | 388 | 385 | 388 | 3,500 | 388 |
2019-07-22 | 385 | 388 | 383 | 386 | 5,300 | 386 |
2019-07-19 | 385 | 388 | 383 | 384 | 13,700 | 384 |
2019-07-18 | 390 | 390 | 387 | 387 | 9,000 | 387 |
2019-07-17 | 388 | 391 | 388 | 391 | 3,200 | 391 |
2019-07-16 | 391 | 392 | 388 | 388 | 8,300 | 388 |
2019-07-12 | 391 | 394 | 391 | 391 | 5,000 | 391 |
2019-07-11 | 394 | 395 | 391 | 391 | 5,800 | 391 |
2019-07-10 | 393 | 396 | 391 | 395 | 6,900 | 395 |
2019-07-09 | 391 | 400 | 390 | 393 | 26,200 | 393 |
2019-07-08 | 400 | 409 | 392 | 409 | 27,700 | 409 |
2019-07-05 | 392 | 392 | 391 | 392 | 7,100 | 392 |
2019-07-04 | 391 | 392 | 390 | 392 | 4,800 | 392 |
2019-07-03 | 391 | 392 | 388 | 391 | 5,600 | 391 |
2019-07-02 | 392 | 395 | 389 | 390 | 8,200 | 390 |
2019-07-01 | 392 | 392 | 388 | 391 | 5,800 | 391 |
2019-06-28 | 392 | 392 | 389 | 389 | 4,900 | 389 |
2019-06-27 | 392 | 392 | 388 | 388 | 6,900 | 388 |
2019-06-26 | 387 | 393 | 386 | 393 | 5,300 | 393 |
2019-06-25 | 391 | 392 | 387 | 387 | 11,000 | 387 |
2019-06-24 | 392 | 394 | 389 | 389 | 4,100 | 389 |
2019-06-21 | 391 | 392 | 388 | 390 | 2,000 | 390 |
2019-06-20 | 387 | 392 | 386 | 392 | 3,400 | 392 |
2019-06-19 | 391 | 391 | 386 | 391 | 2,200 | 391 |
2019-06-18 | 385 | 394 | 385 | 389 | 4,800 | 389 |
2019-06-17 | 397 | 401 | 397 | 399 | 3,600 | 399 |
2019-06-14 | 398 | 398 | 396 | 397 | 1,700 | 397 |
2019-06-13 | 399 | 399 | 395 | 398 | 2,400 | 398 |
2019-06-12 | 399 | 399 | 397 | 399 | 2,200 | 399 |
2019-06-11 | 399 | 399 | 396 | 399 | 2,800 | 399 |
2019-06-10 | 398 | 399 | 395 | 395 | 3,000 | 395 |
2019-06-07 | 394 | 397 | 394 | 396 | 2,400 | 396 |
2019-06-06 | 396 | 397 | 395 | 395 | 900 | 395 |
2019-06-05 | 393 | 398 | 393 | 394 | 1,400 | 394 |
2019-06-04 | 390 | 394 | 390 | 393 | 5,500 | 393 |
2019-06-03 | 396 | 399 | 392 | 394 | 2,900 | 394 |
2019-05-31 | 403 | 403 | 398 | 399 | 2,100 | 399 |
2019-05-30 | 400 | 405 | 400 | 401 | 4,300 | 401 |
2019-05-29 | 398 | 400 | 396 | 400 | 2,800 | 400 |
2019-05-28 | 402 | 402 | 401 | 401 | 1,500 | 401 |
2019-05-27 | 409 | 409 | 400 | 403 | 4,100 | 403 |
2019-05-24 | 403 | 406 | 403 | 406 | 1,700 | 406 |
2019-05-23 | 401 | 407 | 401 | 402 | 3,500 | 402 |
2019-05-22 | 403 | 403 | 400 | 400 | 1,300 | 400 |
2019-05-21 | 396 | 404 | 394 | 404 | 2,000 | 404 |
2019-05-20 | 398 | 400 | 393 | 396 | 3,400 | 396 |
2019-05-17 | 394 | 403 | 391 | 399 | 3,100 | 399 |
2019-05-16 | 402 | 409 | 394 | 398 | 3,700 | 398 |
2019-05-15 | 401 | 413 | 401 | 401 | 17,100 | 401 |
2019-05-14 | 404 | 419 | 401 | 413 | 5,400 | 413 |
2019-05-13 | 419 | 419 | 412 | 418 | 6,800 | 418 |
2019-05-10 | 413 | 423 | 413 | 423 | 6,000 | 423 |
2019-05-09 | 424 | 428 | 410 | 416 | 11,300 | 416 |
2019-05-08 | 429 | 429 | 427 | 429 | 1,400 | 429 |
2019-05-07 | 427 | 430 | 427 | 429 | 1,400 | 429 |
2019-04-26 | 435 | 435 | 427 | 430 | 11,100 | 430 |
2019-04-25 | 425 | 430 | 425 | 427 | 3,100 | 427 |
2019-04-24 | 424 | 429 | 422 | 425 | 4,500 | 425 |
2019-04-23 | 422 | 423 | 421 | 421 | 2,200 | 421 |
2019-04-22 | 422 | 423 | 420 | 423 | 4,100 | 423 |
2019-04-19 | 425 | 426 | 422 | 422 | 3,500 | 422 |
2019-04-18 | 433 | 433 | 425 | 425 | 2,300 | 425 |
2019-04-17 | 426 | 427 | 425 | 425 | 4,000 | 425 |
2019-04-16 | 428 | 429 | 425 | 427 | 3,500 | 427 |
2019-04-15 | 427 | 429 | 421 | 429 | 4,400 | 429 |
2019-04-12 | 427 | 430 | 425 | 427 | 8,700 | 427 |
2019-04-11 | 430 | 430 | 426 | 427 | 2,100 | 427 |
2019-04-10 | 432 | 432 | 427 | 427 | 5,200 | 427 |
2019-04-09 | 433 | 433 | 430 | 432 | 2,100 | 432 |
2019-04-08 | 431 | 435 | 429 | 433 | 14,900 | 433 |
2019-04-05 | 433 | 440 | 428 | 433 | 19,700 | 433 |
2019-04-04 | 428 | 433 | 428 | 432 | 1,900 | 432 |
2019-04-03 | 432 | 435 | 426 | 427 | 7,100 | 427 |
2019-04-02 | 433 | 435 | 431 | 432 | 8,500 | 432 |
2019-04-01 | 432 | 435 | 422 | 430 | 11,600 | 430 |
2019-03-29 | 431 | 436 | 430 | 434 | 3,100 | 434 |
2019-03-28 | 431 | 436 | 431 | 431 | 2,300 | 431 |
2019-03-27 | 438 | 439 | 435 | 436 | 5,300 | 436 |
2019-03-26 | 436 | 438 | 424 | 426 | 18,800 | 426 |
2019-03-25 | 435 | 440 | 433 | 437 | 5,900 | 437 |
2019-03-22 | 435 | 437 | 426 | 437 | 13,200 | 437 |
2019-03-20 | 434 | 436 | 431 | 435 | 2,400 | 435 |
2019-03-19 | 434 | 437 | 434 | 436 | 2,900 | 436 |
2019-03-18 | 433 | 436 | 432 | 434 | 4,700 | 434 |
2019-03-15 | 439 | 440 | 437 | 437 | 2,500 | 437 |
2019-03-14 | 438 | 441 | 438 | 440 | 5,000 | 440 |
2019-03-13 | 431 | 438 | 426 | 438 | 9,500 | 438 |
2019-03-12 | 431 | 435 | 430 | 431 | 2,700 | 431 |
2019-03-11 | 437 | 440 | 431 | 431 | 9,500 | 431 |
2019-03-08 | 448 | 448 | 441 | 442 | 3,400 | 442 |
2019-03-07 | 448 | 449 | 443 | 448 | 3,100 | 448 |
2019-03-06 | 445 | 448 | 445 | 447 | 2,500 | 447 |
2019-03-05 | 445 | 448 | 441 | 447 | 4,100 | 447 |
2019-03-04 | 442 | 446 | 442 | 445 | 6,400 | 445 |
2019-03-01 | 441 | 443 | 440 | 442 | 6,400 | 442 |
2019-02-28 | 442 | 444 | 440 | 441 | 4,800 | 441 |
2019-02-27 | 445 | 445 | 443 | 444 | 4,000 | 444 |
2019-02-26 | 440 | 443 | 440 | 441 | 9,300 | 441 |
2019-02-25 | 448 | 448 | 442 | 442 | 5,200 | 442 |
2019-02-22 | 447 | 447 | 442 | 446 | 5,900 | 446 |
2019-02-21 | 442 | 447 | 442 | 445 | 6,800 | 445 |
2019-02-20 | 446 | 450 | 442 | 446 | 9,300 | 446 |
2019-02-19 | 452 | 453 | 438 | 446 | 10,700 | 446 |
2019-02-18 | 455 | 456 | 451 | 453 | 5,800 | 453 |
2019-02-15 | 451 | 454 | 450 | 454 | 4,200 | 454 |
2019-02-14 | 451 | 453 | 450 | 451 | 6,300 | 451 |
2019-02-13 | 454 | 457 | 447 | 450 | 6,800 | 450 |
2019-02-12 | 453 | 457 | 450 | 456 | 6,700 | 456 |
2019-02-08 | 457 | 463 | 450 | 454 | 9,300 | 454 |
2019-02-07 | 480 | 480 | 463 | 463 | 21,300 | 463 |
2019-02-06 | 482 | 484 | 475 | 476 | 13,500 | 476 |
2019-02-05 | 485 | 485 | 482 | 485 | 7,200 | 485 |
2019-02-04 | 484 | 485 | 480 | 485 | 13,400 | 485 |
2019-02-01 | 484 | 488 | 484 | 487 | 6,900 | 487 |
2019-01-31 | 487 | 487 | 485 | 485 | 3,200 | 485 |
2019-01-30 | 493 | 493 | 486 | 488 | 7,700 | 488 |
2019-01-29 | 483 | 493 | 483 | 493 | 8,300 | 493 |
2019-01-28 | 478 | 483 | 475 | 483 | 15,900 | 483 |
2019-01-25 | 492 | 492 | 477 | 481 | 26,700 | 481 |
2019-01-24 | 486 | 489 | 484 | 486 | 18,200 | 486 |
2019-01-23 | 486 | 489 | 483 | 486 | 11,200 | 486 |
2019-01-22 | 487 | 489 | 485 | 485 | 18,500 | 485 |
2019-01-21 | 490 | 495 | 482 | 487 | 27,000 | 487 |
2019-01-18 | 490 | 496 | 486 | 492 | 23,600 | 492 |
2019-01-17 | 492 | 502 | 490 | 490 | 44,500 | 490 |
2019-01-16 | 507 | 515 | 487 | 492 | 122,600 | 492 |
2019-01-15 | 578 | 588 | 577 | 587 | 7,800 | 587 |
2019-01-11 | 579 | 581 | 577 | 578 | 3,700 | 578 |
2019-01-10 | 582 | 590 | 580 | 581 | 8,200 | 581 |
2019-01-09 | 580 | 583 | 580 | 583 | 4,300 | 583 |
2019-01-08 | 576 | 582 | 576 | 580 | 3,100 | 580 |
2019-01-07 | 575 | 580 | 575 | 576 | 6,200 | 576 |
2019-01-04 | 541 | 578 | 536 | 570 | 14,600 | 570 |
分割・併合履歴 : [2005-06-15]1株→1.2株