1663 K&Oエナジーグループ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,8981,9041,8761,8937,4001,893
2017-12-281,9211,9211,8981,8984,5001,898
2017-12-271,9251,9281,8941,92117,9001,921
2017-12-261,9101,9301,9071,92511,2001,925
2017-12-251,8951,9091,8891,9076,7001,907
2017-12-221,8581,8961,8581,89511,9001,895
2017-12-211,8201,8681,8201,85710,0001,857
2017-12-201,8301,8381,8231,82517,7001,825
2017-12-191,8401,8501,8161,83016,1001,830
2017-12-181,8331,8491,8251,8358,7001,835
2017-12-151,8421,8491,8311,83818,9001,838
2017-12-141,8511,8511,8351,84519,1001,845
2017-12-131,8551,8631,8371,84515,3001,845
2017-12-121,8571,8841,8501,86816,7001,868
2017-12-111,8581,8641,8411,85712,9001,857
2017-12-081,8301,8721,8301,85735,4001,857
2017-12-071,8561,8951,8541,87019,0001,870
2017-12-061,8731,8731,8381,84615,4001,846
2017-12-051,8601,8731,8501,87315,0001,873
2017-12-041,9501,9501,8851,88711,5001,887
2017-12-011,9191,9391,9061,91014,6001,910
2017-11-301,8631,9481,8501,94862,2001,948
2017-11-291,8581,8741,8571,86316,8001,863
2017-11-281,8581,8621,8521,8577,3001,857
2017-11-271,8591,8641,8511,8587,7001,858
2017-11-241,8281,8601,8231,84322,0001,843
2017-11-221,8541,8651,8361,8489,6001,848
2017-11-211,8391,8711,8391,85414,9001,854
2017-11-201,8461,8641,8391,84423,8001,844
2017-11-171,8511,8671,8401,84618,1001,846
2017-11-161,8451,8691,8381,85116,9001,851
2017-11-151,8981,9051,8411,84821,5001,848
2017-11-131,9221,9241,8991,90610,2001,906
2017-11-101,8951,9501,8941,93629,4001,936
2017-11-091,9091,9121,8721,89527,2001,895
2017-11-081,8961,9081,8821,9087,5001,908
2017-11-071,8801,9071,8681,89624,5001,896
2017-11-061,8991,9001,8641,88019,1001,880
2017-11-021,9021,9081,8741,89716,5001,897
2017-11-011,8891,9001,8701,88721,0001,887
2017-10-311,8731,8891,8531,88513,3001,885
2017-10-301,8651,8841,8261,85428,5001,854
2017-10-271,8711,8831,8611,87721,6001,877
2017-10-261,8601,8831,8601,87921,3001,879
2017-10-251,9011,9171,8741,87511,3001,875
2017-10-241,9331,9331,8871,90114,0001,901
2017-10-231,8921,9701,8551,92532,2001,925
2017-10-201,8701,8871,8491,87720,0001,877
2017-10-191,8791,8891,8511,86518,6001,865
2017-10-181,8841,8901,8631,87517,3001,875
2017-10-171,8861,8861,8551,88415,6001,884
2017-10-161,8551,8921,8381,88618,9001,886
2017-10-131,8481,8701,8201,85820,2001,858
2017-10-121,8711,8711,8461,8627,8001,862
2017-10-111,8681,8681,8381,8639,3001,863
2017-10-101,8221,8641,8221,85612,1001,856
2017-10-061,8841,8841,8451,84614,3001,846
2017-10-051,8701,8811,8651,87015,3001,870
2017-10-041,8741,8821,7891,87022,0001,870
2017-10-031,8691,8711,8541,86915,2001,869
2017-10-021,8301,8541,8191,85015,4001,850
2017-09-291,8141,8361,8081,83314,5001,833
2017-09-281,8421,8421,8051,81621,2001,816
2017-09-271,8381,8381,8231,8379,5001,837
2017-09-261,8321,8451,8271,83819,8001,838
2017-09-251,8211,8371,8121,82311,0001,823
2017-09-221,8631,8731,8081,82417,7001,824
2017-09-211,8501,8951,8501,87641,6001,876
2017-09-201,8391,8601,8331,85620,0001,856
2017-09-191,8011,8681,8011,85545,9001,855
2017-09-151,7911,8171,7911,81029,2001,810
2017-09-141,7881,8091,7881,80916,4001,809
2017-09-131,7791,8151,7791,80923,2001,809
2017-09-121,7891,7971,7801,78825,2001,788
2017-09-111,7871,8031,7671,79325,8001,793
2017-09-081,7851,7961,7751,78930,5001,789
2017-09-071,8091,8091,7851,7909,8001,790
2017-09-061,7801,8101,7761,78930,1001,789
2017-09-051,7971,8031,7781,78027,3001,780
2017-09-041,8131,8151,7951,79722,8001,797
2017-09-011,7761,8251,7741,81525,9001,815
2017-08-311,7671,7771,7571,77728,1001,777
2017-08-301,7821,7821,7601,76714,9001,767
2017-08-291,7371,7791,7361,77325,1001,773
2017-08-281,7431,7541,7351,75321,6001,753
2017-08-251,7311,7471,7181,74729,2001,747
2017-08-241,7251,7441,7161,72128,5001,721
2017-08-231,7101,7211,7031,72116,3001,721
2017-08-221,7031,7081,6971,70519,2001,705
2017-08-211,7001,7131,6971,70213,2001,702
2017-08-181,6991,7251,6961,71218,9001,712
2017-08-171,6901,7061,6901,69911,5001,699
2017-08-161,6831,6991,6801,69140,6001,691
2017-08-151,7131,7131,6831,68831,7001,688
2017-08-141,6611,7231,6611,70146,3001,701
2017-08-101,6621,7161,6621,69427,1001,694
2017-08-091,6821,6891,6591,67528,5001,675
2017-08-081,7161,7201,6821,68915,5001,689
2017-08-071,7101,7181,6901,69718,2001,697
2017-08-041,6801,7081,6801,70518,8001,705
2017-08-031,6831,7001,6761,70013,2001,700
2017-08-021,7251,7251,6861,69911,5001,699
2017-08-011,6861,7041,6781,69731,1001,697
2017-07-311,7151,7151,6801,68635,7001,686
2017-07-281,7071,7761,6891,776117,7001,776
2017-07-271,7061,7341,7001,71531,0001,715
2017-07-261,7321,7321,7061,71917,3001,719
2017-07-251,7391,7401,7081,73127,4001,731
2017-07-241,6661,7271,6521,70841,6001,708
2017-07-211,6911,6971,6661,67123,0001,671
2017-07-201,6971,7201,6891,69923,9001,699
2017-07-191,7061,7411,6861,69123,1001,691
2017-07-181,7251,7281,7001,71241,1001,712
2017-07-141,7411,7451,7281,72916,4001,729
2017-07-131,7511,7561,7251,72725,4001,727
2017-07-121,7761,7831,7461,75039,3001,750
2017-07-111,7611,7991,7611,78135,6001,781
2017-07-101,7931,8001,7731,77841,1001,778
2017-07-071,7841,7901,7711,77526,7001,775
2017-07-061,7661,7951,7661,78415,6001,784
2017-07-051,7661,7981,7621,78413,2001,784
2017-07-041,7851,7881,7751,78112,5001,781
2017-07-031,7691,7931,7561,77918,3001,779
2017-06-301,7831,7851,7611,77218,5001,772
2017-06-291,7771,8121,7771,79119,7001,791
2017-06-281,7681,7881,7621,76318,4001,763
2017-06-271,7751,7841,7331,77917,1001,779
2017-06-261,7891,8041,7781,78715,4001,787
2017-06-231,7971,8021,7771,78933,7001,789
2017-06-221,8101,8121,7901,79725,7001,797
2017-06-211,8401,8421,8091,81217,4001,812
2017-06-201,8341,8751,8341,85218,3001,852
2017-06-191,8411,8611,8361,84011,2001,840
2017-06-161,8251,8641,8251,85718,0001,857
2017-06-151,8251,8521,8211,82516,6001,825
2017-06-141,8451,8511,8131,82618,8001,826
2017-06-131,7961,8891,7961,84011,1001,840
2017-06-121,7941,8111,7931,7965,5001,796
2017-06-091,7791,8211,7651,79519,8001,795
2017-06-081,8201,8281,7711,77518,5001,775
2017-06-071,8101,8201,8041,80812,2001,808
2017-06-061,8281,8281,8011,8059,1001,805
2017-06-051,7991,8131,7791,80730,0001,807
2017-06-021,8131,8271,8071,81224,7001,812
2017-06-011,8081,8201,7971,80125,5001,801
2017-05-311,8021,8021,7891,79120,1001,791
2017-05-301,8201,8201,8001,80224,4001,802
2017-05-291,8201,8451,8201,8249,4001,824
2017-05-261,8181,8271,8081,8207,1001,820
2017-05-251,8011,8431,8011,83711,7001,837
2017-05-241,8601,8601,8061,8209,3001,820
2017-05-231,8191,8591,8191,84929,0001,849
2017-05-221,8021,8251,7991,82213,9001,822
2017-05-191,7711,8241,7711,81431,0001,814
2017-05-181,8021,8311,7891,8088,5001,808
2017-05-171,8121,8261,7981,82613,9001,826
2017-05-161,8001,8371,7961,83711,3001,837
2017-05-151,7641,8011,7641,80114,2001,801
2017-05-121,8181,8401,7311,80418,3001,804
2017-05-111,8121,8301,8101,81812,4001,818
2017-05-101,8271,8431,8151,82916,9001,829
2017-05-091,8251,8651,8081,86014,6001,860
2017-05-081,7901,8571,7761,84433,9001,844
2017-05-021,7791,7981,7691,78221,3001,782
2017-05-011,7231,7511,7081,74810,5001,748
2017-04-281,7221,7371,7141,72913,5001,729
2017-04-271,7201,7321,7111,72214,9001,722
2017-04-261,7041,7331,7041,72116,6001,721
2017-04-251,6791,7131,6791,70417,1001,704
2017-04-241,7131,7131,6501,67918,6001,679
2017-04-211,6581,6811,6581,67712,7001,677
2017-04-201,6501,6761,6351,65829,2001,658
2017-04-191,6621,6691,6481,64818,1001,648
2017-04-181,6911,6911,6521,66211,8001,662
2017-04-171,6681,6861,6521,67811,4001,678
2017-04-141,7001,7001,6661,67120,0001,671
2017-04-131,7391,7391,7151,71516,5001,715
2017-04-121,7401,7551,7391,7466,4001,746
2017-04-111,7451,7521,7361,7406,3001,740
2017-04-101,7651,7731,7011,74517,2001,745
2017-04-071,7551,7641,7441,75214,3001,752
2017-04-061,7601,7631,7241,74329,4001,743
2017-04-051,7531,7711,7501,76014,1001,760
2017-04-041,7751,7911,7421,76217,8001,762
2017-04-031,7971,7971,7641,77017,2001,770
2017-03-311,7821,7851,7651,76818,4001,768
2017-03-301,7951,8081,7751,77714,0001,777
2017-03-291,8451,8481,8131,81716,9001,817
2017-03-281,8231,8241,8051,82419,6001,824
2017-03-271,7881,8171,7751,78716,2001,787
2017-03-241,7901,8031,7761,79210,3001,792
2017-03-231,8081,8461,7981,8096,3001,809
2017-03-221,8281,8371,8031,81011,8001,810
2017-03-211,8261,8501,8091,8369,2001,836
2017-03-171,8121,8541,7991,85423,7001,854
2017-03-161,7901,8221,7901,80822,0001,808
2017-03-151,8381,8381,7961,8027,3001,802
2017-03-141,8691,8691,8141,8389,0001,838
2017-03-131,8841,8841,8511,86019,6001,860
2017-03-101,8271,8961,8271,89243,8001,892
2017-03-091,8051,8081,7941,8046,9001,804
2017-03-081,8021,8091,7861,80238,3001,802
2017-03-071,7871,8121,7761,81225,3001,812
2017-03-061,7911,8031,7881,79713,0001,797
2017-03-031,8001,8111,7911,80516,0001,805
2017-03-021,8051,8091,7931,79816,4001,798
2017-03-011,7851,8031,7751,7948,3001,794
2017-02-281,8101,8101,7851,78613,9001,786
2017-02-271,7951,8081,7611,79917,7001,799
2017-02-241,7991,8131,7931,8039,3001,803
2017-02-231,7981,8121,7891,8037,1001,803
2017-02-221,7901,8021,7801,79823,8001,798
2017-02-211,7661,7841,7661,78110,3001,781
2017-02-201,7511,7681,7281,76613,7001,766
2017-02-171,7791,7801,7611,7669,1001,766
2017-02-161,7921,7941,7581,76821,7001,768
2017-02-151,8341,8341,7581,77132,3001,771
2017-02-141,8371,8501,8201,83316,9001,833
2017-02-131,8151,8301,8041,80928,4001,809
2017-02-101,7621,7991,7551,79797,3001,797
2017-02-091,7511,7631,7411,75517,1001,755
2017-02-081,7361,7511,7231,75129,5001,751
2017-02-071,7621,7711,7411,76527,4001,765
2017-02-061,7861,7861,7541,76821,7001,768
2017-02-031,7341,7721,7261,76826,4001,768
2017-02-021,7741,7741,7391,75733,7001,757
2017-02-011,7821,7841,7561,77440,7001,774
2017-01-311,7891,8011,7751,78213,0001,782
2017-01-301,8001,8211,7841,81418,8001,814
2017-01-271,7981,8231,7961,81227,3001,812
2017-01-261,7631,7871,7501,78626,5001,786
2017-01-251,7781,7781,7501,76319,1001,763
2017-01-241,7321,7401,7041,74019,6001,740
2017-01-231,7321,7431,7141,73310,4001,733
2017-01-201,7311,7651,7311,75217,0001,752
2017-01-191,7361,7421,6831,73722,8001,737
2017-01-181,7341,7341,6941,71710,4001,717
2017-01-171,7291,7321,7081,72217,5001,722
2017-01-161,7431,7431,7201,73014,3001,730
2017-01-131,7321,7461,7181,73523,1001,735
2017-01-121,7931,7931,7221,74740,2001,747
2017-01-111,8211,8401,8131,81920,0001,819
2017-01-101,8761,8761,8291,84117,3001,841
2017-01-061,8531,8841,8401,88025,7001,880
2017-01-051,8711,8761,8431,86721,3001,867
2017-01-041,8441,8711,8131,87127,4001,871

分割・併合履歴 : なし