1663 K&Oエナジーグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,435	1,449	1,427	1,427	19,500	1,427
2021-04-16	1,440	1,452	1,433	1,433	13,600	1,433
2021-04-15	1,434	1,445	1,434	1,437	6,700	1,437
2021-04-14	1,440	1,440	1,431	1,432	16,900	1,432
2021-04-13	1,448	1,451	1,438	1,438	6,600	1,438
2021-04-12	1,452	1,453	1,442	1,448	4,800	1,448
2021-04-09	1,440	1,455	1,436	1,442	15,900	1,442
2021-04-08	1,458	1,461	1,433	1,437	23,000	1,437
2021-04-07	1,453	1,474	1,447	1,472	20,400	1,472
2021-04-06	1,471	1,471	1,445	1,448	25,200	1,448
2021-04-05	1,467	1,476	1,461	1,471	14,800	1,471
2021-04-02	1,482	1,482	1,462	1,469	7,800	1,469
2021-04-01	1,485	1,485	1,460	1,471	16,600	1,471
2021-03-31	1,486	1,498	1,468	1,468	32,100	1,468
2021-03-30	1,513	1,513	1,468	1,502	35,100	1,502
2021-03-29	1,503	1,522	1,478	1,510	59,700	1,510
2021-03-26	1,491	1,496	1,474	1,490	22,100	1,490
2021-03-25	1,484	1,504	1,456	1,478	32,900	1,478
2021-03-24	1,468	1,494	1,456	1,484	28,900	1,484
2021-03-23	1,514	1,514	1,470	1,476	29,100	1,476
2021-03-22	1,500	1,512	1,482	1,506	33,100	1,506
2021-03-19	1,503	1,513	1,490	1,506	34,200	1,506
2021-03-18	1,508	1,513	1,493	1,510	23,100	1,510
2021-03-17	1,471	1,500	1,466	1,500	30,300	1,500
2021-03-16	1,443	1,473	1,433	1,473	54,000	1,473
2021-03-15	1,440	1,444	1,426	1,443	40,400	1,443
2021-03-12	1,441	1,459	1,429	1,437	64,800	1,437
2021-03-11	1,452	1,465	1,441	1,459	44,500	1,459
2021-03-10	1,470	1,472	1,447	1,457	37,800	1,457
2021-03-09	1,447	1,472	1,443	1,472	46,100	1,472
2021-03-08	1,444	1,446	1,431	1,442	26,200	1,442
2021-03-05	1,436	1,443	1,420	1,443	34,100	1,443
2021-03-04	1,428	1,438	1,421	1,438	21,900	1,438
2021-03-03	1,426	1,432	1,416	1,430	18,000	1,430
2021-03-02	1,440	1,440	1,417	1,421	38,600	1,421
2021-03-01	1,418	1,443	1,418	1,440	23,300	1,440
2021-02-26	1,436	1,444	1,416	1,416	43,100	1,416
2021-02-25	1,454	1,454	1,436	1,439	19,900	1,439
2021-02-24	1,463	1,475	1,436	1,438	28,000	1,438
2021-02-22	1,447	1,471	1,439	1,464	35,700	1,464
2021-02-19	1,430	1,448	1,428	1,441	24,600	1,441
2021-02-18	1,444	1,446	1,427	1,440	29,600	1,440
2021-02-17	1,423	1,460	1,420	1,427	40,500	1,427
2021-02-16	1,441	1,448	1,416	1,423	56,600	1,423
2021-02-15	1,469	1,469	1,436	1,440	46,600	1,440
2021-02-12	1,473	1,486	1,467	1,471	26,100	1,471
2021-02-10	1,458	1,476	1,448	1,473	15,800	1,473
2021-02-09	1,444	1,466	1,444	1,456	20,800	1,456
2021-02-08	1,445	1,466	1,433	1,444	48,500	1,444
2021-02-05	1,431	1,444	1,431	1,436	14,400	1,436
2021-02-04	1,430	1,440	1,428	1,430	11,800	1,430
2021-02-03	1,431	1,441	1,430	1,430	9,200	1,430
2021-02-02	1,439	1,440	1,428	1,436	14,800	1,436
2021-02-01	1,430	1,442	1,428	1,428	13,000	1,428
2021-01-29	1,446	1,447	1,427	1,427	23,800	1,427
2021-01-28	1,433	1,447	1,429	1,447	23,800	1,447
2021-01-27	1,434	1,442	1,433	1,433	7,100	1,433
2021-01-26	1,442	1,442	1,429	1,436	9,300	1,436
2021-01-25	1,435	1,447	1,435	1,435	6,300	1,435
2021-01-22	1,451	1,457	1,430	1,430	32,000	1,430
2021-01-21	1,463	1,485	1,446	1,453	26,500	1,453
2021-01-20	1,437	1,470	1,432	1,461	34,000	1,461
2021-01-19	1,436	1,446	1,430	1,436	18,800	1,436
2021-01-18	1,435	1,440	1,424	1,433	26,100	1,433
2021-01-15	1,441	1,453	1,430	1,437	23,700	1,437
2021-01-14	1,450	1,457	1,425	1,432	45,300	1,432
2021-01-13	1,465	1,466	1,445	1,448	30,200	1,448
2021-01-12	1,450	1,461	1,442	1,450	26,700	1,450
2021-01-08	1,447	1,462	1,434	1,445	37,200	1,445
2021-01-07	1,464	1,464	1,440	1,445	24,700	1,445
2021-01-06	1,454	1,472	1,441	1,448	17,500	1,448
2021-01-05	1,474	1,474	1,445	1,459	14,100	1,459
2021-01-04	1,491	1,491	1,443	1,470	13,300	1,470

分割・併合履歴：なし