1663 K&Oエナジーグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,858	1,858	1,834	1,844	19,300	1,844
2016-12-29	1,859	1,871	1,841	1,858	37,500	1,858
2016-12-28	1,850	1,865	1,827	1,860	39,900	1,860
2016-12-27	1,862	1,877	1,854	1,864	46,300	1,864
2016-12-26	1,892	1,894	1,876	1,882	34,300	1,882
2016-12-22	1,874	1,893	1,874	1,892	32,000	1,892
2016-12-21	1,889	1,897	1,879	1,894	32,400	1,894
2016-12-20	1,878	1,890	1,841	1,889	37,400	1,889
2016-12-19	1,885	1,898	1,876	1,894	40,100	1,894
2016-12-16	1,891	1,901	1,866	1,894	35,600	1,894
2016-12-15	1,848	1,895	1,845	1,891	61,200	1,891
2016-12-14	1,870	1,872	1,856	1,870	15,600	1,870
2016-12-13	1,870	1,894	1,850	1,890	29,700	1,890
2016-12-12	1,820	1,899	1,819	1,871	42,500	1,871
2016-12-09	1,740	1,819	1,737	1,815	52,700	1,815
2016-12-08	1,735	1,736	1,718	1,736	33,300	1,736
2016-12-07	1,709	1,735	1,698	1,735	21,300	1,735
2016-12-06	1,711	1,712	1,685	1,698	28,100	1,698
2016-12-05	1,713	1,714	1,699	1,713	15,500	1,713
2016-12-02	1,716	1,721	1,696	1,719	22,200	1,719
2016-12-01	1,715	1,737	1,657	1,699	28,200	1,699
2016-11-30	1,698	1,710	1,684	1,701	25,000	1,701
2016-11-29	1,683	1,706	1,664	1,698	20,100	1,698
2016-11-28	1,683	1,698	1,682	1,697	13,600	1,697
2016-11-25	1,663	1,713	1,612	1,703	35,700	1,703
2016-11-24	1,672	1,690	1,663	1,678	50,600	1,678
2016-11-22	1,654	1,679	1,652	1,672	19,100	1,672
2016-11-21	1,650	1,663	1,641	1,654	20,000	1,654
2016-11-18	1,615	1,640	1,610	1,630	13,700	1,630
2016-11-17	1,576	1,618	1,573	1,609	11,500	1,609
2016-11-16	1,577	1,603	1,570	1,592	40,500	1,592
2016-11-15	1,577	1,581	1,564	1,572	20,900	1,572
2016-11-14	1,510	1,586	1,510	1,571	30,100	1,571
2016-11-11	1,482	1,531	1,482	1,510	14,600	1,510
2016-11-10	1,549	1,550	1,453	1,457	22,400	1,457
2016-11-09	1,448	1,455	1,369	1,437	18,400	1,437
2016-11-08	1,443	1,470	1,395	1,423	14,200	1,423
2016-11-07	1,487	1,487	1,426	1,450	17,000	1,450
2016-11-04	1,445	1,452	1,395	1,397	14,500	1,397
2016-11-02	1,508	1,518	1,429	1,463	20,100	1,463
2016-11-01	1,510	1,525	1,494	1,510	20,800	1,510
2016-10-31	1,490	1,520	1,473	1,508	13,700	1,508
2016-10-28	1,498	1,500	1,476	1,500	20,700	1,500
2016-10-27	1,463	1,495	1,461	1,487	9,400	1,487
2016-10-26	1,460	1,500	1,460	1,493	9,900	1,493
2016-10-25	1,457	1,497	1,457	1,481	13,700	1,481
2016-10-24	1,469	1,488	1,468	1,487	4,800	1,487
2016-10-21	1,493	1,493	1,473	1,485	6,200	1,485
2016-10-20	1,468	1,491	1,468	1,490	6,000	1,490
2016-10-19	1,478	1,480	1,468	1,468	7,600	1,468
2016-10-17	1,479	1,479	1,462	1,478	8,600	1,478
2016-10-13	1,465	1,476	1,437	1,452	7,600	1,452
2016-10-12	1,476	1,477	1,452	1,453	10,500	1,453
2016-10-11	1,472	1,494	1,467	1,493	7,100	1,493
2016-10-07	1,471	1,483	1,439	1,481	5,800	1,481
2016-10-06	1,484	1,499	1,444	1,485	12,800	1,485
2016-10-05	1,494	1,494	1,463	1,485	12,000	1,485
2016-10-04	1,492	1,492	1,446	1,484	11,300	1,484
2016-10-03	1,481	1,493	1,441	1,476	6,400	1,476
2016-09-30	1,460	1,478	1,440	1,449	9,400	1,449
2016-09-29	1,474	1,497	1,465	1,490	16,200	1,490
2016-09-28	1,464	1,480	1,458	1,474	16,700	1,474
2016-09-27	1,401	1,456	1,401	1,456	12,200	1,456
2016-09-26	1,420	1,424	1,383	1,401	5,300	1,401
2016-09-23	1,435	1,435	1,406	1,420	14,500	1,420
2016-09-21	1,374	1,434	1,368	1,426	18,900	1,426
2016-09-20	1,366	1,388	1,357	1,374	15,700	1,374
2016-09-16	1,340	1,387	1,314	1,387	14,200	1,387
2016-09-15	1,308	1,326	1,303	1,318	38,000	1,318
2016-09-14	1,316	1,338	1,288	1,309	32,200	1,309
2016-09-13	1,368	1,384	1,308	1,340	16,800	1,340
2016-09-12	1,380	1,395	1,326	1,368	13,600	1,368
2016-09-09	1,372	1,396	1,360	1,380	15,200	1,380
2016-09-08	1,376	1,390	1,362	1,380	12,700	1,380
2016-09-07	1,344	1,379	1,344	1,376	11,000	1,376
2016-09-06	1,348	1,372	1,327	1,370	10,900	1,370
2016-09-05	1,300	1,341	1,300	1,329	6,300	1,329
2016-09-02	1,304	1,305	1,296	1,300	5,900	1,300
2016-09-01	1,296	1,306	1,282	1,300	8,100	1,300
2016-08-31	1,265	1,292	1,260	1,292	10,800	1,292
2016-08-30	1,267	1,267	1,246	1,260	12,000	1,260
2016-08-29	1,264	1,267	1,251	1,267	6,600	1,267
2016-08-26	1,258	1,259	1,248	1,254	7,300	1,254
2016-08-25	1,261	1,261	1,241	1,252	8,500	1,252
2016-08-24	1,250	1,260	1,241	1,260	19,200	1,260
2016-08-23	1,269	1,269	1,241	1,245	12,900	1,245
2016-08-22	1,270	1,273	1,254	1,269	6,600	1,269
2016-08-19	1,259	1,282	1,259	1,264	8,000	1,264
2016-08-18	1,264	1,274	1,254	1,258	15,100	1,258
2016-08-17	1,290	1,304	1,255	1,264	21,200	1,264
2016-08-16	1,300	1,323	1,290	1,299	15,700	1,299
2016-08-15	1,313	1,317	1,280	1,302	9,900	1,302
2016-08-12	1,390	1,390	1,308	1,320	31,500	1,320
2016-08-10	1,393	1,393	1,316	1,331	13,000	1,331
2016-08-09	1,325	1,379	1,325	1,379	6,900	1,379
2016-08-08	1,342	1,351	1,322	1,331	29,700	1,331
2016-08-05	1,374	1,397	1,333	1,349	15,400	1,349
2016-08-04	1,377	1,403	1,362	1,375	22,700	1,375
2016-08-03	1,396	1,410	1,374	1,383	13,900	1,383
2016-08-02	1,443	1,443	1,364	1,411	20,400	1,411
2016-08-01	1,436	1,454	1,395	1,443	18,800	1,443
2016-07-29	1,472	1,480	1,452	1,473	15,400	1,473
2016-07-28	1,500	1,500	1,461	1,477	12,400	1,477
2016-07-27	1,492	1,525	1,483	1,519	20,900	1,519
2016-07-26	1,492	1,525	1,473	1,492	21,200	1,492
2016-07-25	1,428	1,494	1,428	1,479	22,700	1,479
2016-07-22	1,431	1,448	1,401	1,417	5,000	1,417
2016-07-21	1,431	1,455	1,431	1,453	7,000	1,453
2016-07-20	1,430	1,442	1,376	1,431	9,600	1,431
2016-07-19	1,419	1,449	1,402	1,444	27,900	1,444
2016-07-15	1,372	1,423	1,370	1,400	13,600	1,400
2016-07-14	1,365	1,384	1,365	1,372	11,200	1,372
2016-07-13	1,370	1,399	1,362	1,367	17,100	1,367
2016-07-12	1,319	1,370	1,318	1,355	33,300	1,355
2016-07-11	1,256	1,316	1,256	1,305	21,300	1,305
2016-07-08	1,269	1,269	1,240	1,252	21,500	1,252
2016-07-07	1,286	1,286	1,263	1,269	15,800	1,269
2016-07-06	1,292	1,292	1,272	1,285	14,000	1,285
2016-07-05	1,294	1,307	1,276	1,293	11,000	1,293
2016-07-04	1,321	1,321	1,286	1,297	9,200	1,297
2016-07-01	1,296	1,331	1,296	1,321	10,000	1,321
2016-06-30	1,301	1,308	1,289	1,296	9,000	1,296
2016-06-29	1,289	1,292	1,272	1,288	10,200	1,288
2016-06-28	1,251	1,295	1,243	1,269	27,300	1,269
2016-06-27	1,271	1,304	1,271	1,294	28,600	1,294
2016-06-24	1,294	1,312	1,250	1,285	44,000	1,285
2016-06-23	1,296	1,296	1,282	1,294	6,400	1,294
2016-06-22	1,290	1,305	1,278	1,296	19,200	1,296
2016-06-21	1,280	1,299	1,267	1,290	25,000	1,290
2016-06-20	1,282	1,302	1,281	1,282	15,800	1,282
2016-06-17	1,274	1,274	1,242	1,252	55,600	1,252
2016-06-16	1,269	1,269	1,241	1,253	33,900	1,253
2016-06-15	1,257	1,277	1,257	1,269	17,500	1,269
2016-06-14	1,291	1,317	1,257	1,272	19,100	1,272
2016-06-13	1,315	1,315	1,288	1,306	24,600	1,306
2016-06-10	1,356	1,360	1,322	1,341	36,000	1,341
2016-06-09	1,320	1,330	1,317	1,317	13,000	1,317
2016-06-08	1,300	1,340	1,293	1,327	17,100	1,327
2016-06-07	1,311	1,324	1,307	1,313	9,600	1,313
2016-06-06	1,276	1,313	1,276	1,311	11,900	1,311
2016-06-03	1,303	1,314	1,297	1,305	5,900	1,305
2016-06-02	1,314	1,318	1,304	1,309	17,500	1,309
2016-06-01	1,303	1,325	1,303	1,314	13,100	1,314
2016-05-31	1,290	1,328	1,290	1,309	12,700	1,309
2016-05-30	1,289	1,310	1,283	1,299	9,900	1,299
2016-05-27	1,275	1,305	1,248	1,288	24,200	1,288
2016-05-26	1,274	1,277	1,266	1,275	14,400	1,275
2016-05-25	1,271	1,281	1,257	1,260	9,400	1,260
2016-05-24	1,283	1,283	1,255	1,260	19,500	1,260
2016-05-23	1,293	1,303	1,271	1,286	18,600	1,286
2016-05-20	1,319	1,338	1,296	1,320	8,300	1,320
2016-05-19	1,353	1,353	1,295	1,319	14,000	1,319
2016-05-18	1,329	1,367	1,327	1,335	16,500	1,335
2016-05-17	1,301	1,370	1,301	1,333	14,000	1,333
2016-05-16	1,250	1,349	1,250	1,299	19,500	1,299
2016-05-13	1,295	1,313	1,250	1,250	18,300	1,250
2016-05-12	1,300	1,333	1,296	1,304	12,000	1,304
2016-05-11	1,324	1,331	1,296	1,310	15,000	1,310
2016-05-10	1,277	1,304	1,258	1,304	17,900	1,304
2016-05-09	1,266	1,281	1,235	1,269	21,200	1,269
2016-05-06	1,275	1,286	1,250	1,269	17,600	1,269
2016-05-02	1,260	1,267	1,251	1,267	18,100	1,267
2016-04-28	1,338	1,357	1,273	1,295	19,800	1,295
2016-04-27	1,323	1,347	1,315	1,317	17,900	1,317
2016-04-26	1,335	1,375	1,295	1,312	23,300	1,312
2016-04-25	1,369	1,377	1,338	1,355	11,300	1,355
2016-04-22	1,365	1,378	1,342	1,370	17,400	1,370
2016-04-21	1,355	1,380	1,322	1,365	25,000	1,365
2016-04-20	1,300	1,334	1,294	1,311	19,100	1,311
2016-04-19	1,299	1,307	1,285	1,301	10,800	1,301
2016-04-18	1,252	1,282	1,252	1,269	13,600	1,269
2016-04-15	1,294	1,317	1,290	1,307	11,700	1,307
2016-04-14	1,334	1,334	1,291	1,322	19,600	1,322
2016-04-13	1,299	1,315	1,290	1,304	12,600	1,304
2016-04-12	1,276	1,301	1,262	1,272	24,600	1,272
2016-04-11	1,285	1,301	1,270	1,279	18,800	1,279
2016-04-08	1,321	1,336	1,277	1,290	61,600	1,290
2016-04-07	1,365	1,382	1,336	1,345	16,300	1,345
2016-04-06	1,386	1,411	1,362	1,375	24,800	1,375
2016-04-05	1,388	1,400	1,370	1,387	36,700	1,387
2016-04-04	1,395	1,421	1,385	1,407	27,800	1,407
2016-04-01	1,409	1,415	1,373	1,381	38,800	1,381
2016-03-31	1,374	1,404	1,374	1,390	23,500	1,390
2016-03-30	1,416	1,422	1,359	1,373	30,700	1,373
2016-03-29	1,420	1,426	1,397	1,423	27,800	1,423
2016-03-28	1,413	1,417	1,393	1,415	19,600	1,415
2016-03-25	1,376	1,404	1,375	1,400	17,300	1,400
2016-03-24	1,410	1,417	1,375	1,384	18,900	1,384
2016-03-23	1,430	1,437	1,382	1,412	15,800	1,412
2016-03-22	1,433	1,438	1,380	1,425	44,700	1,425
2016-03-18	1,404	1,421	1,375	1,421	35,800	1,421
2016-03-17	1,413	1,435	1,386	1,410	31,200	1,410
2016-03-16	1,398	1,429	1,382	1,410	22,100	1,410
2016-03-15	1,405	1,417	1,373	1,412	29,300	1,412
2016-03-14	1,365	1,420	1,360	1,415	22,800	1,415
2016-03-11	1,324	1,364	1,319	1,354	49,100	1,354
2016-03-10	1,354	1,393	1,354	1,364	31,700	1,364
2016-03-09	1,322	1,358	1,311	1,354	30,600	1,354
2016-03-08	1,297	1,339	1,297	1,328	25,100	1,328
2016-03-07	1,348	1,353	1,300	1,316	41,600	1,316
2016-03-04	1,269	1,369	1,266	1,356	28,400	1,356
2016-03-03	1,256	1,304	1,248	1,273	20,900	1,273
2016-03-02	1,258	1,285	1,250	1,273	19,600	1,273
2016-03-01	1,223	1,243	1,203	1,226	19,100	1,226
2016-02-29	1,246	1,257	1,227	1,230	30,700	1,230
2016-02-26	1,193	1,224	1,193	1,222	26,900	1,222
2016-02-25	1,206	1,215	1,190	1,190	45,800	1,190
2016-02-24	1,219	1,265	1,202	1,205	48,200	1,205
2016-02-23	1,226	1,252	1,213	1,214	18,600	1,214
2016-02-22	1,225	1,232	1,207	1,225	23,500	1,225
2016-02-19	1,252	1,256	1,219	1,244	42,800	1,244
2016-02-18	1,245	1,264	1,234	1,250	78,100	1,250
2016-02-17	1,235	1,238	1,199	1,217	40,900	1,217
2016-02-16	1,316	1,316	1,217	1,236	74,600	1,236
2016-02-15	1,315	1,377	1,300	1,317	53,500	1,317
2016-02-12	1,422	1,436	1,365	1,365	23,000	1,365
2016-02-10	1,482	1,487	1,417	1,437	16,400	1,437
2016-02-09	1,513	1,527	1,479	1,482	38,900	1,482
2016-02-08	1,485	1,573	1,453	1,564	13,000	1,564
2016-02-05	1,470	1,506	1,467	1,485	11,700	1,485
2016-02-04	1,520	1,525	1,484	1,495	12,000	1,495
2016-02-03	1,526	1,555	1,510	1,525	21,400	1,525
2016-02-02	1,536	1,594	1,531	1,572	21,400	1,572
2016-02-01	1,530	1,569	1,513	1,560	20,600	1,560
2016-01-29	1,490	1,531	1,464	1,530	13,200	1,530
2016-01-28	1,478	1,482	1,461	1,464	7,400	1,464
2016-01-27	1,474	1,511	1,465	1,479	14,400	1,479
2016-01-26	1,449	1,449	1,408	1,414	16,000	1,414
2016-01-25	1,495	1,495	1,465	1,484	16,900	1,484
2016-01-22	1,390	1,472	1,364	1,465	27,100	1,465
2016-01-21	1,380	1,403	1,339	1,344	16,700	1,344
2016-01-20	1,431	1,442	1,380	1,380	37,300	1,380
2016-01-19	1,449	1,482	1,423	1,431	23,500	1,431
2016-01-18	1,413	1,463	1,408	1,449	34,600	1,449
2016-01-15	1,463	1,505	1,450	1,473	41,700	1,473
2016-01-14	1,491	1,491	1,415	1,434	64,700	1,434
2016-01-13	1,450	1,518	1,440	1,497	22,600	1,497
2016-01-12	1,515	1,530	1,446	1,449	42,500	1,449
2016-01-08	1,565	1,635	1,517	1,530	27,700	1,530
2016-01-07	1,600	1,609	1,537	1,580	24,200	1,580
2016-01-06	1,610	1,641	1,586	1,609	20,800	1,609
2016-01-05	1,678	1,678	1,613	1,619	27,600	1,619
2016-01-04	1,696	1,711	1,662	1,662	31,300	1,662

分割・併合履歴：なし