1663 K&Oエナジーグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,497	1,499	1,465	1,478	32,200	1,478
2020-11-26	1,463	1,493	1,461	1,490	8,200	1,490
2020-11-25	1,483	1,495	1,460	1,463	13,900	1,463
2020-11-24	1,486	1,487	1,463	1,466	20,600	1,466
2020-11-20	1,449	1,468	1,446	1,466	8,700	1,466
2020-11-19	1,458	1,463	1,445	1,456	19,400	1,456
2020-11-18	1,460	1,468	1,449	1,458	22,200	1,458
2020-11-17	1,464	1,465	1,440	1,460	22,000	1,460
2020-11-16	1,480	1,489	1,459	1,461	32,800	1,461
2020-11-13	1,480	1,480	1,442	1,463	24,600	1,463
2020-11-12	1,504	1,504	1,472	1,480	12,000	1,480
2020-11-11	1,510	1,510	1,483	1,507	22,200	1,507
2020-11-10	1,512	1,513	1,470	1,500	30,900	1,500
2020-11-09	1,479	1,499	1,460	1,499	22,000	1,499
2020-11-06	1,472	1,478	1,446	1,464	17,000	1,464
2020-11-05	1,456	1,473	1,438	1,467	24,100	1,467
2020-11-04	1,459	1,474	1,438	1,470	26,400	1,470
2020-11-02	1,433	1,454	1,428	1,447	22,500	1,447
2020-10-30	1,450	1,450	1,422	1,438	16,600	1,438
2020-10-29	1,428	1,452	1,423	1,446	16,200	1,446
2020-10-28	1,443	1,445	1,423	1,425	14,300	1,425
2020-10-27	1,427	1,443	1,422	1,435	20,600	1,435
2020-10-26	1,449	1,450	1,427	1,428	8,900	1,428
2020-10-23	1,437	1,443	1,421	1,436	14,700	1,436
2020-10-22	1,445	1,446	1,425	1,439	12,700	1,439
2020-10-21	1,448	1,460	1,435	1,445	13,000	1,445
2020-10-20	1,470	1,470	1,426	1,454	27,100	1,454
2020-10-19	1,448	1,470	1,437	1,470	15,000	1,470
2020-10-16	1,423	1,433	1,406	1,424	42,200	1,424
2020-10-15	1,475	1,476	1,400	1,400	89,700	1,400
2020-10-14	1,491	1,500	1,481	1,489	13,500	1,489
2020-10-13	1,492	1,507	1,478	1,499	8,400	1,499
2020-10-12	1,502	1,511	1,486	1,490	6,600	1,490
2020-10-09	1,516	1,558	1,499	1,501	11,800	1,501
2020-10-08	1,485	1,559	1,485	1,518	23,200	1,518
2020-10-07	1,475	1,493	1,474	1,475	11,500	1,475
2020-10-06	1,497	1,501	1,474	1,475	15,300	1,475
2020-10-05	1,483	1,512	1,474	1,504	16,800	1,504
2020-10-02	1,529	1,529	1,491	1,491	9,200	1,491
2020-09-30	1,541	1,547	1,499	1,499	10,400	1,499
2020-09-29	1,560	1,562	1,519	1,550	13,700	1,550
2020-09-28	1,502	1,586	1,493	1,572	34,200	1,572
2020-09-25	1,480	1,496	1,480	1,496	9,900	1,496
2020-09-24	1,504	1,504	1,473	1,473	9,200	1,473
2020-09-23	1,498	1,505	1,468	1,489	17,100	1,489
2020-09-18	1,529	1,529	1,497	1,508	24,800	1,508
2020-09-17	1,525	1,525	1,508	1,513	6,600	1,513
2020-09-16	1,518	1,527	1,512	1,524	10,500	1,524
2020-09-15	1,530	1,530	1,504	1,514	9,200	1,514
2020-09-14	1,520	1,528	1,502	1,519	15,600	1,519
2020-09-11	1,542	1,542	1,516	1,520	17,400	1,520
2020-09-10	1,533	1,533	1,504	1,508	12,700	1,508
2020-09-09	1,504	1,526	1,498	1,507	18,600	1,507
2020-09-08	1,528	1,528	1,511	1,528	11,000	1,528
2020-09-07	1,502	1,522	1,502	1,514	2,200	1,514
2020-09-04	1,509	1,521	1,500	1,507	3,400	1,507
2020-09-03	1,525	1,525	1,509	1,509	4,500	1,509
2020-09-02	1,544	1,544	1,511	1,525	12,900	1,525
2020-09-01	1,522	1,523	1,503	1,512	4,500	1,512
2020-08-31	1,499	1,522	1,499	1,522	4,900	1,522
2020-08-28	1,508	1,519	1,475	1,490	11,500	1,490
2020-08-27	1,504	1,525	1,500	1,520	2,900	1,520
2020-08-26	1,533	1,535	1,494	1,516	3,400	1,516
2020-08-25	1,510	1,516	1,490	1,516	8,400	1,516
2020-08-24	1,488	1,501	1,483	1,483	3,100	1,483
2020-08-21	1,491	1,505	1,490	1,490	2,100	1,490
2020-08-20	1,497	1,510	1,489	1,489	7,400	1,489
2020-08-19	1,525	1,526	1,502	1,503	4,900	1,503
2020-08-18	1,564	1,564	1,525	1,525	6,400	1,525
2020-08-17	1,541	1,601	1,541	1,564	4,000	1,564
2020-08-14	1,608	1,608	1,528	1,547	8,900	1,547
2020-08-13	1,595	1,608	1,579	1,606	24,300	1,606
2020-08-12	1,573	1,590	1,522	1,581	17,700	1,581
2020-08-11	1,480	1,573	1,480	1,546	17,700	1,546
2020-08-07	1,502	1,507	1,466	1,468	11,100	1,468
2020-08-06	1,533	1,548	1,474	1,502	11,800	1,502
2020-08-05	1,650	1,690	1,550	1,560	39,900	1,560
2020-08-04	1,499	1,645	1,476	1,623	42,900	1,623
2020-08-03	1,492	1,492	1,470	1,475	4,900	1,475
2020-07-31	1,529	1,529	1,489	1,496	5,000	1,496
2020-07-30	1,482	1,539	1,473	1,539	11,800	1,539
2020-07-29	1,520	1,520	1,481	1,481	5,200	1,481
2020-07-28	1,520	1,527	1,507	1,520	9,700	1,520
2020-07-27	1,462	1,527	1,462	1,527	6,800	1,527
2020-07-22	1,527	1,527	1,473	1,473	5,900	1,473
2020-07-21	1,483	1,527	1,459	1,527	16,400	1,527
2020-07-20	1,500	1,500	1,475	1,484	4,900	1,484
2020-07-17	1,500	1,500	1,480	1,495	2,900	1,495
2020-07-16	1,500	1,525	1,457	1,500	10,800	1,500
2020-07-15	1,497	1,517	1,472	1,472	14,200	1,472
2020-07-14	1,474	1,511	1,474	1,497	7,700	1,497
2020-07-13	1,452	1,488	1,448	1,474	7,200	1,474
2020-07-10	1,430	1,446	1,412	1,422	12,600	1,422
2020-07-09	1,451	1,459	1,436	1,436	4,500	1,436
2020-07-08	1,460	1,473	1,448	1,455	6,500	1,455
2020-07-07	1,508	1,508	1,444	1,462	7,500	1,462
2020-07-06	1,493	1,512	1,478	1,478	6,100	1,478
2020-07-03	1,474	1,492	1,465	1,486	4,500	1,486
2020-07-02	1,503	1,503	1,467	1,480	12,200	1,480
2020-07-01	1,501	1,517	1,464	1,473	10,400	1,473
2020-06-30	1,553	1,553	1,522	1,522	3,700	1,522
2020-06-29	1,482	1,537	1,458	1,537	13,200	1,537
2020-06-26	1,489	1,490	1,476	1,490	12,200	1,490
2020-06-25	1,478	1,488	1,465	1,471	6,500	1,471
2020-06-24	1,507	1,513	1,478	1,478	9,900	1,478
2020-06-23	1,523	1,523	1,500	1,507	5,800	1,507
2020-06-22	1,527	1,542	1,512	1,517	5,600	1,517
2020-06-19	1,570	1,570	1,519	1,521	24,300	1,521
2020-06-18	1,544	1,555	1,537	1,550	7,200	1,550
2020-06-17	1,531	1,563	1,530	1,539	12,400	1,539
2020-06-16	1,523	1,547	1,497	1,539	13,900	1,539
2020-06-15	1,506	1,506	1,479	1,479	5,600	1,479
2020-06-12	1,502	1,526	1,473	1,482	18,300	1,482
2020-06-11	1,547	1,557	1,516	1,516	16,600	1,516
2020-06-10	1,543	1,551	1,528	1,549	8,100	1,549
2020-06-09	1,561	1,574	1,531	1,536	19,900	1,536
2020-06-08	1,576	1,576	1,546	1,563	15,200	1,563
2020-06-05	1,571	1,579	1,557	1,566	8,300	1,566
2020-06-04	1,590	1,590	1,556	1,565	8,000	1,565
2020-06-03	1,599	1,599	1,551	1,569	12,300	1,569
2020-06-02	1,564	1,590	1,562	1,588	11,200	1,588
2020-06-01	1,558	1,558	1,541	1,554	4,600	1,554
2020-05-29	1,571	1,577	1,542	1,558	12,200	1,558
2020-05-28	1,537	1,582	1,537	1,570	18,400	1,570
2020-05-27	1,569	1,583	1,544	1,569	14,300	1,569
2020-05-26	1,583	1,583	1,569	1,569	9,700	1,569
2020-05-25	1,553	1,578	1,550	1,578	3,800	1,578
2020-05-22	1,551	1,564	1,541	1,541	3,100	1,541
2020-05-21	1,599	1,599	1,532	1,551	8,300	1,551
2020-05-20	1,570	1,598	1,570	1,598	9,600	1,598
2020-05-19	1,575	1,577	1,541	1,567	9,500	1,567
2020-05-18	1,565	1,565	1,535	1,540	8,900	1,540
2020-05-15	1,529	1,565	1,504	1,565	9,800	1,565
2020-05-14	1,596	1,596	1,491	1,504	10,000	1,504
2020-05-13	1,568	1,597	1,528	1,528	10,900	1,528
2020-05-12	1,560	1,570	1,515	1,544	8,400	1,544
2020-05-11	1,565	1,573	1,534	1,562	9,600	1,562
2020-05-08	1,560	1,594	1,541	1,559	11,800	1,559
2020-05-07	1,595	1,595	1,564	1,564	13,700	1,564
2020-05-01	1,571	1,585	1,520	1,520	11,800	1,520
2020-04-30	1,602	1,619	1,571	1,582	26,500	1,582
2020-04-28	1,597	1,597	1,556	1,573	17,000	1,573
2020-04-27	1,560	1,596	1,560	1,587	10,300	1,587
2020-04-24	1,618	1,636	1,615	1,625	15,900	1,625
2020-04-23	1,547	1,631	1,547	1,631	14,900	1,631
2020-04-22	1,567	1,567	1,509	1,509	12,300	1,509
2020-04-21	1,490	1,573	1,490	1,567	5,300	1,567
2020-04-20	1,536	1,539	1,511	1,529	5,900	1,529
2020-04-17	1,570	1,589	1,536	1,536	11,400	1,536
2020-04-16	1,501	1,579	1,501	1,556	29,900	1,556
2020-04-15	1,539	1,558	1,465	1,500	26,700	1,500
2020-04-14	1,530	1,569	1,519	1,533	8,300	1,533
2020-04-13	1,600	1,600	1,521	1,539	5,900	1,539
2020-04-10	1,599	1,599	1,529	1,594	8,100	1,594
2020-04-09	1,626	1,640	1,569	1,592	11,400	1,592
2020-04-08	1,575	1,641	1,558	1,635	14,400	1,635
2020-04-07	1,525	1,603	1,505	1,586	12,400	1,586
2020-04-06	1,463	1,519	1,463	1,518	28,200	1,518
2020-04-03	1,487	1,502	1,423	1,433	40,400	1,433
2020-04-02	1,487	1,492	1,436	1,457	50,200	1,457
2020-04-01	1,494	1,537	1,463	1,498	47,500	1,498
2020-03-31	1,492	1,496	1,446	1,496	64,000	1,496
2020-03-30	1,490	1,495	1,460	1,487	83,100	1,487
2020-03-27	1,500	1,549	1,485	1,549	53,000	1,549
2020-03-26	1,473	1,490	1,434	1,461	33,700	1,461
2020-03-25	1,481	1,481	1,416	1,473	34,800	1,473
2020-03-24	1,490	1,492	1,415	1,451	29,700	1,451
2020-03-23	1,481	1,514	1,438	1,472	36,100	1,472
2020-03-19	1,406	1,476	1,406	1,451	21,500	1,451
2020-03-18	1,476	1,485	1,400	1,400	23,200	1,400
2020-03-17	1,402	1,481	1,364	1,446	42,800	1,446
2020-03-16	1,380	1,468	1,373	1,416	14,300	1,416
2020-03-13	1,411	1,412	1,329	1,376	35,600	1,376
2020-03-12	1,475	1,481	1,416	1,471	27,000	1,471
2020-03-11	1,532	1,556	1,493	1,493	19,700	1,493
2020-03-10	1,425	1,578	1,383	1,578	32,700	1,578
2020-03-09	1,420	1,460	1,409	1,439	47,000	1,439
2020-03-06	1,480	1,482	1,437	1,450	27,000	1,450
2020-03-05	1,474	1,517	1,474	1,508	12,800	1,508
2020-03-04	1,485	1,488	1,451	1,472	36,800	1,472
2020-03-03	1,619	1,619	1,478	1,485	19,300	1,485
2020-03-02	1,523	1,611	1,520	1,586	17,500	1,586
2020-02-28	1,560	1,593	1,501	1,523	33,200	1,523
2020-02-27	1,581	1,594	1,561	1,568	18,800	1,568
2020-02-26	1,600	1,614	1,572	1,604	17,100	1,604
2020-02-25	1,602	1,630	1,602	1,622	27,100	1,622
2020-02-21	1,631	1,690	1,631	1,688	5,500	1,688
2020-02-20	1,661	1,663	1,639	1,646	7,400	1,646
2020-02-19	1,682	1,700	1,659	1,661	7,300	1,661
2020-02-18	1,725	1,740	1,686	1,694	10,500	1,694
2020-02-17	1,759	1,761	1,706	1,716	9,400	1,716
2020-02-14	1,785	1,788	1,762	1,783	34,300	1,783
2020-02-13	1,800	1,826	1,784	1,800	22,000	1,800
2020-02-12	1,781	1,840	1,762	1,840	54,800	1,840
2020-02-10	1,673	1,710	1,673	1,701	14,100	1,701
2020-02-07	1,665	1,689	1,665	1,675	3,500	1,675
2020-02-06	1,659	1,691	1,649	1,666	25,600	1,666
2020-02-05	1,600	1,670	1,599	1,659	25,000	1,659
2020-02-04	1,637	1,637	1,596	1,617	7,300	1,617
2020-02-03	1,597	1,619	1,594	1,600	7,400	1,600
2020-01-31	1,642	1,642	1,593	1,615	11,900	1,615
2020-01-30	1,611	1,644	1,592	1,619	16,700	1,619
2020-01-29	1,632	1,632	1,594	1,611	12,600	1,611
2020-01-28	1,679	1,679	1,594	1,632	28,500	1,632
2020-01-27	1,691	1,780	1,630	1,684	64,000	1,684
2020-01-24	1,591	1,609	1,566	1,573	11,000	1,573
2020-01-23	1,560	1,633	1,556	1,591	18,200	1,591
2020-01-22	1,556	1,583	1,556	1,576	8,200	1,576
2020-01-21	1,519	1,564	1,519	1,553	6,300	1,553
2020-01-20	1,516	1,529	1,507	1,516	3,900	1,516
2020-01-17	1,513	1,522	1,505	1,505	3,900	1,505
2020-01-16	1,515	1,515	1,500	1,500	5,300	1,500
2020-01-15	1,521	1,545	1,515	1,542	5,200	1,542
2020-01-14	1,583	1,583	1,505	1,505	13,600	1,505
2020-01-10	1,599	1,599	1,556	1,580	5,800	1,580
2020-01-09	1,564	1,590	1,562	1,581	2,500	1,581
2020-01-08	1,568	1,605	1,557	1,561	8,800	1,561
2020-01-07	1,592	1,621	1,587	1,606	9,300	1,606
2020-01-06	1,627	1,640	1,509	1,556	13,200	1,556

分割・併合履歴：なし