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
2020-11-271,4971,4991,4651,47832,2001,478
2020-11-261,4631,4931,4611,4908,2001,490
2020-11-251,4831,4951,4601,46313,9001,463
2020-11-241,4861,4871,4631,46620,6001,466
2020-11-201,4491,4681,4461,4668,7001,466
2020-11-191,4581,4631,4451,45619,4001,456
2020-11-181,4601,4681,4491,45822,2001,458
2020-11-171,4641,4651,4401,46022,0001,460
2020-11-161,4801,4891,4591,46132,8001,461
2020-11-131,4801,4801,4421,46324,6001,463
2020-11-121,5041,5041,4721,48012,0001,480
2020-11-111,5101,5101,4831,50722,2001,507
2020-11-101,5121,5131,4701,50030,9001,500
2020-11-091,4791,4991,4601,49922,0001,499
2020-11-061,4721,4781,4461,46417,0001,464
2020-11-051,4561,4731,4381,46724,1001,467
2020-11-041,4591,4741,4381,47026,4001,470
2020-11-021,4331,4541,4281,44722,5001,447
2020-10-301,4501,4501,4221,43816,6001,438
2020-10-291,4281,4521,4231,44616,2001,446
2020-10-281,4431,4451,4231,42514,3001,425
2020-10-271,4271,4431,4221,43520,6001,435
2020-10-261,4491,4501,4271,4288,9001,428
2020-10-231,4371,4431,4211,43614,7001,436
2020-10-221,4451,4461,4251,43912,7001,439
2020-10-211,4481,4601,4351,44513,0001,445
2020-10-201,4701,4701,4261,45427,1001,454
2020-10-191,4481,4701,4371,47015,0001,470
2020-10-161,4231,4331,4061,42442,2001,424
2020-10-151,4751,4761,4001,40089,7001,400
2020-10-141,4911,5001,4811,48913,5001,489
2020-10-131,4921,5071,4781,4998,4001,499
2020-10-121,5021,5111,4861,4906,6001,490
2020-10-091,5161,5581,4991,50111,8001,501
2020-10-081,4851,5591,4851,51823,2001,518
2020-10-071,4751,4931,4741,47511,5001,475
2020-10-061,4971,5011,4741,47515,3001,475
2020-10-051,4831,5121,4741,50416,8001,504
2020-10-021,5291,5291,4911,4919,2001,491
2020-09-301,5411,5471,4991,49910,4001,499
2020-09-291,5601,5621,5191,55013,7001,550
2020-09-281,5021,5861,4931,57234,2001,572
2020-09-251,4801,4961,4801,4969,9001,496
2020-09-241,5041,5041,4731,4739,2001,473
2020-09-231,4981,5051,4681,48917,1001,489
2020-09-181,5291,5291,4971,50824,8001,508
2020-09-171,5251,5251,5081,5136,6001,513
2020-09-161,5181,5271,5121,52410,5001,524
2020-09-151,5301,5301,5041,5149,2001,514
2020-09-141,5201,5281,5021,51915,6001,519
2020-09-111,5421,5421,5161,52017,4001,520
2020-09-101,5331,5331,5041,50812,7001,508
2020-09-091,5041,5261,4981,50718,6001,507
2020-09-081,5281,5281,5111,52811,0001,528
2020-09-071,5021,5221,5021,5142,2001,514
2020-09-041,5091,5211,5001,5073,4001,507
2020-09-031,5251,5251,5091,5094,5001,509
2020-09-021,5441,5441,5111,52512,9001,525
2020-09-011,5221,5231,5031,5124,5001,512
2020-08-311,4991,5221,4991,5224,9001,522
2020-08-281,5081,5191,4751,49011,5001,490
2020-08-271,5041,5251,5001,5202,9001,520
2020-08-261,5331,5351,4941,5163,4001,516
2020-08-251,5101,5161,4901,5168,4001,516
2020-08-241,4881,5011,4831,4833,1001,483
2020-08-211,4911,5051,4901,4902,1001,490
2020-08-201,4971,5101,4891,4897,4001,489
2020-08-191,5251,5261,5021,5034,9001,503
2020-08-181,5641,5641,5251,5256,4001,525
2020-08-171,5411,6011,5411,5644,0001,564
2020-08-141,6081,6081,5281,5478,9001,547
2020-08-131,5951,6081,5791,60624,3001,606
2020-08-121,5731,5901,5221,58117,7001,581
2020-08-111,4801,5731,4801,54617,7001,546
2020-08-071,5021,5071,4661,46811,1001,468
2020-08-061,5331,5481,4741,50211,8001,502
2020-08-051,6501,6901,5501,56039,9001,560
2020-08-041,4991,6451,4761,62342,9001,623
2020-08-031,4921,4921,4701,4754,9001,475
2020-07-311,5291,5291,4891,4965,0001,496
2020-07-301,4821,5391,4731,53911,8001,539
2020-07-291,5201,5201,4811,4815,2001,481
2020-07-281,5201,5271,5071,5209,7001,520
2020-07-271,4621,5271,4621,5276,8001,527
2020-07-221,5271,5271,4731,4735,9001,473
2020-07-211,4831,5271,4591,52716,4001,527
2020-07-201,5001,5001,4751,4844,9001,484
2020-07-171,5001,5001,4801,4952,9001,495
2020-07-161,5001,5251,4571,50010,8001,500
2020-07-151,4971,5171,4721,47214,2001,472
2020-07-141,4741,5111,4741,4977,7001,497
2020-07-131,4521,4881,4481,4747,2001,474
2020-07-101,4301,4461,4121,42212,6001,422
2020-07-091,4511,4591,4361,4364,5001,436
2020-07-081,4601,4731,4481,4556,5001,455
2020-07-071,5081,5081,4441,4627,5001,462
2020-07-061,4931,5121,4781,4786,1001,478
2020-07-031,4741,4921,4651,4864,5001,486
2020-07-021,5031,5031,4671,48012,2001,480
2020-07-011,5011,5171,4641,47310,4001,473
2020-06-301,5531,5531,5221,5223,7001,522
2020-06-291,4821,5371,4581,53713,2001,537
2020-06-261,4891,4901,4761,49012,2001,490
2020-06-251,4781,4881,4651,4716,5001,471
2020-06-241,5071,5131,4781,4789,9001,478
2020-06-231,5231,5231,5001,5075,8001,507
2020-06-221,5271,5421,5121,5175,6001,517
2020-06-191,5701,5701,5191,52124,3001,521
2020-06-181,5441,5551,5371,5507,2001,550
2020-06-171,5311,5631,5301,53912,4001,539
2020-06-161,5231,5471,4971,53913,9001,539
2020-06-151,5061,5061,4791,4795,6001,479
2020-06-121,5021,5261,4731,48218,3001,482
2020-06-111,5471,5571,5161,51616,6001,516
2020-06-101,5431,5511,5281,5498,1001,549
2020-06-091,5611,5741,5311,53619,9001,536
2020-06-081,5761,5761,5461,56315,2001,563
2020-06-051,5711,5791,5571,5668,3001,566
2020-06-041,5901,5901,5561,5658,0001,565
2020-06-031,5991,5991,5511,56912,3001,569
2020-06-021,5641,5901,5621,58811,2001,588
2020-06-011,5581,5581,5411,5544,6001,554
2020-05-291,5711,5771,5421,55812,2001,558
2020-05-281,5371,5821,5371,57018,4001,570
2020-05-271,5691,5831,5441,56914,3001,569
2020-05-261,5831,5831,5691,5699,7001,569
2020-05-251,5531,5781,5501,5783,8001,578
2020-05-221,5511,5641,5411,5413,1001,541
2020-05-211,5991,5991,5321,5518,3001,551
2020-05-201,5701,5981,5701,5989,6001,598
2020-05-191,5751,5771,5411,5679,5001,567
2020-05-181,5651,5651,5351,5408,9001,540
2020-05-151,5291,5651,5041,5659,8001,565
2020-05-141,5961,5961,4911,50410,0001,504
2020-05-131,5681,5971,5281,52810,9001,528
2020-05-121,5601,5701,5151,5448,4001,544
2020-05-111,5651,5731,5341,5629,6001,562
2020-05-081,5601,5941,5411,55911,8001,559
2020-05-071,5951,5951,5641,56413,7001,564
2020-05-011,5711,5851,5201,52011,8001,520
2020-04-301,6021,6191,5711,58226,5001,582
2020-04-281,5971,5971,5561,57317,0001,573
2020-04-271,5601,5961,5601,58710,3001,587
2020-04-241,6181,6361,6151,62515,9001,625
2020-04-231,5471,6311,5471,63114,9001,631
2020-04-221,5671,5671,5091,50912,3001,509
2020-04-211,4901,5731,4901,5675,3001,567
2020-04-201,5361,5391,5111,5295,9001,529
2020-04-171,5701,5891,5361,53611,4001,536
2020-04-161,5011,5791,5011,55629,9001,556
2020-04-151,5391,5581,4651,50026,7001,500
2020-04-141,5301,5691,5191,5338,3001,533
2020-04-131,6001,6001,5211,5395,9001,539
2020-04-101,5991,5991,5291,5948,1001,594
2020-04-091,6261,6401,5691,59211,4001,592
2020-04-081,5751,6411,5581,63514,4001,635
2020-04-071,5251,6031,5051,58612,4001,586
2020-04-061,4631,5191,4631,51828,2001,518
2020-04-031,4871,5021,4231,43340,4001,433
2020-04-021,4871,4921,4361,45750,2001,457
2020-04-011,4941,5371,4631,49847,5001,498
2020-03-311,4921,4961,4461,49664,0001,496
2020-03-301,4901,4951,4601,48783,1001,487
2020-03-271,5001,5491,4851,54953,0001,549
2020-03-261,4731,4901,4341,46133,7001,461
2020-03-251,4811,4811,4161,47334,8001,473
2020-03-241,4901,4921,4151,45129,7001,451
2020-03-231,4811,5141,4381,47236,1001,472
2020-03-191,4061,4761,4061,45121,5001,451
2020-03-181,4761,4851,4001,40023,2001,400
2020-03-171,4021,4811,3641,44642,8001,446
2020-03-161,3801,4681,3731,41614,3001,416
2020-03-131,4111,4121,3291,37635,6001,376
2020-03-121,4751,4811,4161,47127,0001,471
2020-03-111,5321,5561,4931,49319,7001,493
2020-03-101,4251,5781,3831,57832,7001,578
2020-03-091,4201,4601,4091,43947,0001,439
2020-03-061,4801,4821,4371,45027,0001,450
2020-03-051,4741,5171,4741,50812,8001,508
2020-03-041,4851,4881,4511,47236,8001,472
2020-03-031,6191,6191,4781,48519,3001,485
2020-03-021,5231,6111,5201,58617,5001,586
2020-02-281,5601,5931,5011,52333,2001,523
2020-02-271,5811,5941,5611,56818,8001,568
2020-02-261,6001,6141,5721,60417,1001,604
2020-02-251,6021,6301,6021,62227,1001,622
2020-02-211,6311,6901,6311,6885,5001,688
2020-02-201,6611,6631,6391,6467,4001,646
2020-02-191,6821,7001,6591,6617,3001,661
2020-02-181,7251,7401,6861,69410,5001,694
2020-02-171,7591,7611,7061,7169,4001,716
2020-02-141,7851,7881,7621,78334,3001,783
2020-02-131,8001,8261,7841,80022,0001,800
2020-02-121,7811,8401,7621,84054,8001,840
2020-02-101,6731,7101,6731,70114,1001,701
2020-02-071,6651,6891,6651,6753,5001,675
2020-02-061,6591,6911,6491,66625,6001,666
2020-02-051,6001,6701,5991,65925,0001,659
2020-02-041,6371,6371,5961,6177,3001,617
2020-02-031,5971,6191,5941,6007,4001,600
2020-01-311,6421,6421,5931,61511,9001,615
2020-01-301,6111,6441,5921,61916,7001,619
2020-01-291,6321,6321,5941,61112,6001,611
2020-01-281,6791,6791,5941,63228,5001,632
2020-01-271,6911,7801,6301,68464,0001,684
2020-01-241,5911,6091,5661,57311,0001,573
2020-01-231,5601,6331,5561,59118,2001,591
2020-01-221,5561,5831,5561,5768,2001,576
2020-01-211,5191,5641,5191,5536,3001,553
2020-01-201,5161,5291,5071,5163,9001,516
2020-01-171,5131,5221,5051,5053,9001,505
2020-01-161,5151,5151,5001,5005,3001,500
2020-01-151,5211,5451,5151,5425,2001,542
2020-01-141,5831,5831,5051,50513,6001,505
2020-01-101,5991,5991,5561,5805,8001,580
2020-01-091,5641,5901,5621,5812,5001,581
2020-01-081,5681,6051,5571,5618,8001,561
2020-01-071,5921,6211,5871,6069,3001,606
2020-01-061,6271,6401,5091,55613,2001,556

分割・併合履歴 : なし