1663 K&Oエナジーグループ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,7501,7501,7101,7309,5001,730
2015-12-291,7001,7401,6911,72613,1001,726
2015-12-281,6751,7271,6561,70827,7001,708
2015-12-251,7071,7071,6761,68610,0001,686
2015-12-241,7111,7181,6981,7087,9001,708
2015-12-221,7031,7161,7001,7108,8001,710
2015-12-211,6901,7191,6811,71218,6001,712
2015-12-181,7331,7331,6961,71917,5001,719
2015-12-171,7201,7301,6811,71721,8001,717
2015-12-161,6301,6991,6301,69931,3001,699
2015-12-151,6541,6711,6421,6529,9001,652
2015-12-141,6361,6681,5561,66618,2001,666
2015-12-111,6611,7411,6511,67133,0001,671
2015-12-101,6561,6801,6401,65115,2001,651
2015-12-091,6791,7141,6691,67614,4001,676
2015-12-081,6821,7101,6101,70427,1001,704
2015-12-071,7131,7201,6911,70013,3001,700
2015-12-041,6911,7251,6881,71317,7001,713
2015-12-031,7031,7341,7031,7189,8001,718
2015-12-021,7291,7291,7071,72614,2001,726
2015-12-011,7011,7201,6951,72033,3001,720
2015-11-301,6981,7161,6801,70235,6001,702
2015-11-271,6981,7241,6981,71515,7001,715
2015-11-261,7051,7141,6791,71021,0001,710
2015-11-251,7001,7091,6951,69920,5001,699
2015-11-241,6861,7131,6581,70013,7001,700
2015-11-201,7101,7141,6891,7018,1001,701
2015-11-191,7211,7291,6801,71516,6001,715
2015-11-181,7501,7501,7021,72111,8001,721
2015-11-171,7441,7501,6851,74831,0001,748
2015-11-161,6941,7281,6921,72118,3001,721
2015-11-131,6891,7001,6721,6958,8001,695
2015-11-121,6591,7351,6291,70032,6001,700
2015-11-111,6201,6901,6201,64323,4001,643
2015-11-101,5801,6401,5801,62117,5001,621
2015-11-091,5611,6211,5501,62021,6001,620
2015-11-061,5371,5451,5241,53817,4001,538
2015-11-051,5401,5461,5161,53733,7001,537
2015-11-041,5481,5651,5321,53221,3001,532
2015-11-021,5321,5491,5171,53111,0001,531
2015-10-301,5511,5851,5441,55324,3001,553
2015-10-291,5731,5841,5221,57916,7001,579
2015-10-281,5461,5591,5421,5597,8001,559
2015-10-271,5501,5741,5401,56122,0001,561
2015-10-261,5271,5681,5271,5539,6001,553
2015-10-231,5281,5381,4961,51620,5001,516
2015-10-221,5001,5291,4881,50312,2001,503
2015-10-211,5011,5121,4961,50832,9001,508
2015-10-201,5411,5411,5061,5275,1001,527
2015-10-191,5251,5591,5111,5539,6001,553
2015-10-161,5971,5971,5241,52518,8001,525
2015-10-151,5281,5931,4981,58417,5001,584
2015-10-141,5451,5451,5051,52814,5001,528
2015-10-131,5091,5501,5091,54717,1001,547
2015-10-091,5241,5391,5101,52221,5001,522
2015-10-081,4691,5721,4691,50028,5001,500
2015-10-071,4711,5081,4601,46225,9001,462
2015-10-061,4991,5071,4621,46218,9001,462
2015-10-051,4701,4931,4681,4748,8001,474
2015-10-021,4371,4781,4351,47811,6001,478
2015-10-011,4651,4791,4431,44611,1001,446
2015-09-301,4151,4781,4151,45115,9001,451
2015-09-291,3891,4061,3851,39716,5001,397
2015-09-281,4011,4241,3871,41825,8001,418
2015-09-251,4001,4181,3781,40648,2001,406
2015-09-241,4081,4201,3871,39918,5001,399
2015-09-181,4511,4571,4201,43618,9001,436
2015-09-171,4531,4851,4371,47819,5001,478
2015-09-161,4841,4841,4371,45713,7001,457
2015-09-151,4951,5041,4671,47015,3001,470
2015-09-141,5021,5051,4671,49719,6001,497
2015-09-111,4701,5281,4701,50233,4001,502
2015-09-101,4721,5051,4621,4978,8001,497
2015-09-091,5001,5081,4791,49629,7001,496
2015-09-081,5001,5001,4581,4599,2001,459
2015-09-071,4911,5071,4881,5006,7001,500
2015-09-041,5581,5581,4941,50816,1001,508
2015-09-031,5591,5751,5411,54519,6001,545
2015-09-021,5631,5711,5281,55133,6001,551
2015-09-011,6961,6961,5991,59919,8001,599
2015-08-311,6091,6951,6091,69517,9001,695
2015-08-281,6171,6621,6081,63920,9001,639
2015-08-271,6291,6291,5631,56719,7001,567
2015-08-261,5381,6131,5381,60060,3001,600
2015-08-251,4561,5981,4431,53953,4001,539
2015-08-241,6001,6111,5221,56669,2001,566
2015-08-211,6891,6891,6501,65922,4001,659
2015-08-201,6901,7511,6901,71248,0001,712
2015-08-191,6871,7101,6751,69019,3001,690
2015-08-181,6831,6921,6741,6875,8001,687
2015-08-171,6581,6841,6441,68312,2001,683
2015-08-141,6471,6571,6301,65112,4001,651
2015-08-131,6321,7101,6221,64736,0001,647
2015-08-121,6611,7291,6221,67228,4001,672
2015-08-111,7401,7611,6611,66431,0001,664
2015-08-101,6671,7271,6671,72115,5001,721
2015-08-071,7021,7361,6681,69328,0001,693
2015-08-061,7401,7811,6961,73422,3001,734
2015-08-051,7241,8261,7241,76020,0001,760
2015-08-041,7681,7711,7161,73218,6001,732
2015-08-031,7791,7921,7511,7668,5001,766
2015-07-311,7461,7931,7461,77914,2001,779
2015-07-301,7201,7551,7131,73114,1001,731
2015-07-291,7271,7831,7201,73621,5001,736
2015-07-281,7081,7211,6821,70928,3001,709
2015-07-271,7951,7971,7051,72124,3001,721
2015-07-241,8001,8461,7901,79315,2001,793
2015-07-231,8211,8291,7841,81214,9001,812
2015-07-221,8481,8481,8061,82015,9001,820
2015-07-211,9021,9231,8301,85362,5001,853
2015-07-171,8371,8401,7661,82226,7001,822
2015-07-161,7581,8731,7531,84041,1001,840
2015-07-151,7991,8081,7561,77421,2001,774
2015-07-141,7931,8001,7621,79920,6001,799
2015-07-131,7281,7781,6991,75332,1001,753
2015-07-101,6941,7341,6901,72539,6001,725
2015-07-091,6711,6991,6311,69132,6001,691
2015-07-081,7651,7651,6831,69532,8001,695
2015-07-071,7971,8011,7491,76719,4001,767
2015-07-061,7961,8041,7801,79721,3001,797
2015-07-031,8901,8901,8021,80818,2001,808
2015-07-021,8501,8801,7741,84966,1001,849
2015-07-011,9261,9271,8241,85057,9001,850
2015-06-301,8401,9301,8311,926115,1001,926
2015-06-291,8221,8831,8221,83870,8001,838
2015-06-261,8031,9801,8031,872153,9001,872
2015-06-251,7691,8181,7691,80859,8001,808
2015-06-241,6891,7681,6781,76064,2001,760
2015-06-231,6541,6731,6401,67147,8001,671
2015-06-221,6551,6681,6241,65325,4001,653
2015-06-191,6021,6581,5901,65877,9001,658
2015-06-181,6121,6351,5821,60636,2001,606
2015-06-171,6201,6501,6071,61223,7001,612
2015-06-161,6011,6151,5821,60611,1001,606
2015-06-151,5961,6291,5951,61441,2001,614
2015-06-121,5911,6361,5871,60641,8001,606
2015-06-111,5861,6001,5831,59110,8001,591
2015-06-101,5901,6371,5861,58618,9001,586
2015-06-091,6201,6271,5991,59920,9001,599
2015-06-081,6271,6501,6211,64616,6001,646
2015-06-051,5631,6251,5631,62231,6001,622
2015-06-041,6001,6161,5741,60113,4001,601
2015-06-031,5571,5951,5571,58818,1001,588
2015-06-021,5871,5931,5531,57116,8001,571
2015-06-011,5871,6061,5761,57821,9001,578
2015-05-291,6021,6181,5991,61117,8001,611
2015-05-281,6121,6201,6021,60215,1001,602
2015-05-271,6081,6351,6031,62517,8001,625
2015-05-261,6281,6401,6161,63211,4001,632
2015-05-251,6421,6481,6161,64215,9001,642
2015-05-221,6411,6501,6371,64221,8001,642
2015-05-211,6401,6601,5301,61835,7001,618
2015-05-201,6471,6531,6281,65018,4001,650
2015-05-191,6221,6611,6221,64765,9001,647
2015-05-181,6001,6381,6001,63833,7001,638
2015-05-151,5851,6201,5771,61941,8001,619
2015-05-141,5801,6091,5251,59056,9001,590
2015-05-131,5221,5401,5061,53521,0001,535
2015-05-121,5121,5391,5001,52221,9001,522
2015-05-111,5401,5631,5051,53236,2001,532
2015-05-081,4991,5391,4941,52444,7001,524
2015-05-071,5081,5091,4941,49921,3001,499
2015-05-011,5001,5141,4881,49625,4001,496
2015-04-301,5441,5481,5001,51018,8001,510
2015-04-281,5421,5781,5231,54140,5001,541
2015-04-271,5021,5101,4961,50613,3001,506
2015-04-241,5011,5291,4891,50231,1001,502
2015-04-231,5081,5401,5011,51625,1001,516
2015-04-221,5001,5081,4971,50118,2001,501
2015-04-211,5001,5031,4851,50053,3001,500
2015-04-201,4961,5081,4841,49532,3001,495
2015-04-171,5001,5271,4731,49620,0001,496
2015-04-161,5001,5151,4911,49621,8001,496
2015-04-151,4951,5031,4951,4978,0001,497
2015-04-141,5001,5111,4951,50211,7001,502
2015-04-131,5051,5051,4941,50020,9001,500
2015-04-101,5201,5341,4901,50042,5001,500
2015-04-091,5691,5691,5141,5349,5001,534
2015-04-081,5501,5711,5301,56717,0001,567
2015-04-071,5311,5541,5231,53913,8001,539
2015-04-061,5461,5461,5281,5314,7001,531
2015-04-031,5701,5751,5301,56116,9001,561
2015-04-021,5291,5691,5231,54935,4001,549
2015-04-011,5121,5311,4871,52729,9001,527
2015-03-311,5401,5401,4891,50117,2001,501
2015-03-301,5011,5371,4851,51125,6001,511
2015-03-271,4721,5261,4681,47447,1001,474
2015-03-261,4851,4981,4661,47128,5001,471
2015-03-251,5181,5181,4931,5088,8001,508
2015-03-241,5101,5271,5001,51812,7001,518
2015-03-231,5301,5511,5071,51716,3001,517
2015-03-201,4941,5351,4941,53020,7001,530
2015-03-191,5201,5411,5091,51014,0001,510
2015-03-181,4951,5201,4831,51118,9001,511
2015-03-171,4981,4991,4741,48517,5001,485
2015-03-161,4881,4961,4671,46931,7001,469
2015-03-131,5211,5231,4901,49846,2001,498
2015-03-121,4721,4871,4511,46158,8001,461
2015-03-111,4941,4941,4691,47216,8001,472
2015-03-101,5421,5691,4991,50214,9001,502
2015-03-091,5131,5201,4991,50612,4001,506
2015-03-061,5251,5551,5231,53514,9001,535
2015-03-051,5071,5621,5061,52345,0001,523
2015-03-041,5301,5471,5151,51519,2001,515
2015-03-031,5531,5601,5341,53518,7001,535
2015-03-021,5751,5811,5301,57010,1001,570
2015-02-271,5701,5901,5591,57519,9001,575
2015-02-261,5561,5801,5511,57929,0001,579
2015-02-251,5481,5541,5291,53716,7001,537
2015-02-241,5551,5551,5351,54221,7001,542
2015-02-231,5631,5641,5351,55922,5001,559
2015-02-201,5821,5891,5631,57415,4001,574
2015-02-191,5771,5801,5391,57330,1001,573
2015-02-181,5841,5841,5541,56551,1001,565
2015-02-171,5331,5701,5331,56314,5001,563
2015-02-161,5901,5901,5001,52535,2001,525
2015-02-131,5671,5991,5661,58581,2001,585
2015-02-121,5701,5961,5661,56628,9001,566
2015-02-101,5751,5781,5551,57012,9001,570
2015-02-091,5501,5751,5501,5757,8001,575
2015-02-061,5511,5681,5201,56422,7001,564
2015-02-051,5551,5551,5071,54811,1001,548
2015-02-041,5351,5521,4931,55224,2001,552
2015-02-031,5311,5361,5071,52315,9001,523
2015-02-021,5191,5291,5151,52622,2001,526
2015-01-301,5201,5261,4851,51922,0001,519
2015-01-291,5001,5131,4681,50028,1001,500
2015-01-281,4941,5091,4681,50818,4001,508
2015-01-271,4821,4921,4741,49117,9001,491
2015-01-261,4821,4821,4661,4744,2001,474
2015-01-231,4701,4831,4511,47910,1001,479
2015-01-221,4761,4761,4471,47410,3001,474
2015-01-211,4781,4781,4661,4779,3001,477
2015-01-201,4621,4771,4321,47718,1001,477
2015-01-191,4451,4551,4451,45211,2001,452
2015-01-161,4411,4631,4221,45522,8001,455
2015-01-151,4571,4781,4571,4757,2001,475
2015-01-141,4521,4681,4401,4578,6001,457
2015-01-131,4741,4771,4551,46216,6001,462
2015-01-091,4561,4751,4561,47417,2001,474
2015-01-081,4371,4721,4221,45412,6001,454
2015-01-071,4151,4501,4151,43912,3001,439
2015-01-061,4701,4741,4201,44529,0001,445
2015-01-051,4791,4791,4551,47513,0001,475

分割・併合履歴 : なし