1663 K&Oエナジーグループ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5131,5141,4881,5015,4001,501
2018-12-271,4641,5111,4381,5077,1001,507
2018-12-261,4491,5051,4371,44916,7001,449
2018-12-251,4971,4971,4101,46319,4001,463
2018-12-211,5001,5331,4331,52429,3001,524
2018-12-201,5341,5581,4831,49013,3001,490
2018-12-191,5601,5601,5311,5589,6001,558
2018-12-181,6051,6051,5531,5736,7001,573
2018-12-171,6061,6261,5831,6106,0001,610
2018-12-141,6261,6431,5971,60620,9001,606
2018-12-131,5481,6461,5481,59815,9001,598
2018-12-121,5201,5491,5181,54916,9001,549
2018-12-111,5671,5671,5031,51516,3001,515
2018-12-101,5491,5861,5421,56713,7001,567
2018-12-071,5401,5891,5151,58320,3001,583
2018-12-061,5831,5921,5401,55918,7001,559
2018-12-051,5811,6061,5801,59812,8001,598
2018-12-041,6661,6661,6121,62111,1001,621
2018-12-031,6191,7181,5751,65324,4001,653
2018-11-301,5771,6361,5741,63615,9001,636
2018-11-291,5431,5871,5361,57716,2001,577
2018-11-281,5511,5511,5121,52614,7001,526
2018-11-271,5411,5661,5371,5507,9001,550
2018-11-261,5401,5521,5381,5413,5001,541
2018-11-221,5361,5501,5311,5485,3001,548
2018-11-211,5311,5451,5121,5356,5001,535
2018-11-201,5411,5521,5391,5525,9001,552
2018-11-191,5671,5691,5461,56110,2001,561
2018-11-161,5811,5811,5541,5719,6001,571
2018-11-151,5341,5951,5311,58111,8001,581
2018-11-141,5491,5631,5391,54812,0001,548
2018-11-131,5801,5801,5441,56517,7001,565
2018-11-121,5991,6201,5861,59114,2001,591
2018-11-091,5971,6111,5651,60212,1001,602
2018-11-081,6031,6321,5911,59513,4001,595
2018-11-071,5511,6181,5511,61124,8001,611
2018-11-061,5541,6151,5511,55114,6001,551
2018-11-051,5511,5821,5511,55411,0001,554
2018-11-021,6011,6011,5671,57711,1001,577
2018-11-011,5761,6131,5641,59321,8001,593
2018-10-311,5521,5741,5521,56914,9001,569
2018-10-301,5101,5611,4601,55032,7001,550
2018-10-291,5401,5661,5391,5459,6001,545
2018-10-261,5431,5811,5301,53921,2001,539
2018-10-251,5521,5721,5351,54122,0001,541
2018-10-241,5651,5981,5531,59012,5001,590
2018-10-231,5811,5841,5601,56614,1001,566
2018-10-221,5731,6041,5701,58910,3001,589
2018-10-191,5731,5881,5681,57511,1001,575
2018-10-181,5971,6081,5811,58212,1001,582
2018-10-171,5771,6271,5771,60614,2001,606
2018-10-161,5731,5921,5611,57214,8001,572
2018-10-151,6071,6201,5471,57431,1001,574
2018-10-121,6211,6531,6041,60727,2001,607
2018-10-111,6801,6931,6191,62026,7001,620
2018-10-101,7491,7491,7111,7128,8001,712
2018-10-091,7591,7591,7081,72713,5001,727
2018-10-051,7651,7651,7431,75314,9001,753
2018-10-041,7861,7941,7791,77911,5001,779
2018-10-031,8051,8171,7681,76822,1001,768
2018-10-021,7971,8221,7871,80515,7001,805
2018-10-011,7551,7861,7551,78118,2001,781
2018-09-281,7741,7941,7611,77114,2001,771
2018-09-271,7671,7901,7511,77418,9001,774
2018-09-261,7951,8041,7411,79516,2001,795
2018-09-251,7431,7961,7281,79626,8001,796
2018-09-211,7321,7671,7211,72729,2001,727
2018-09-201,7501,7691,7251,73218,7001,732
2018-09-191,7231,7601,7231,74612,7001,746
2018-09-181,6791,7631,6761,69921,4001,699
2018-09-141,6511,6971,6491,67832,4001,678
2018-09-131,6861,7231,6751,68113,6001,681
2018-09-121,7091,7091,6441,67715,5001,677
2018-09-111,6961,7091,6801,7039,9001,703
2018-09-101,7061,7181,7001,7067,2001,706
2018-09-071,7071,7081,7031,7038,1001,703
2018-09-061,7281,7351,7191,7217,8001,721
2018-09-051,7221,7511,7151,74014,4001,740
2018-09-041,7921,7921,7391,7436,2001,743
2018-09-031,7881,7881,7511,7524,1001,752
2018-08-311,7971,8151,7881,7896,8001,789
2018-08-301,7721,8071,7571,79710,1001,797
2018-08-291,7631,8001,7591,7728,1001,772
2018-08-281,7511,7731,7511,7639,4001,763
2018-08-271,7261,7491,7201,74610,0001,746
2018-08-241,7291,7621,7211,7267,9001,726
2018-08-231,7201,7581,7021,72010,5001,720
2018-08-221,7041,7301,6961,7206,2001,720
2018-08-211,7061,7211,7001,70410,4001,704
2018-08-201,7371,7461,7161,7225,3001,722
2018-08-171,7281,7581,7151,7374,3001,737
2018-08-161,7631,7631,7241,7287,7001,728
2018-08-151,7951,8201,7751,7756,1001,775
2018-08-141,7771,8051,7731,7895,7001,789
2018-08-131,7761,7951,7261,77720,0001,777
2018-08-101,7991,8091,7661,77616,1001,776
2018-08-091,8171,8171,7771,78315,2001,783
2018-08-081,8401,8621,7961,81724,8001,817
2018-08-071,8401,8981,8361,89110,0001,891
2018-08-061,8431,8581,8091,84215,0001,842
2018-08-031,8501,8601,8351,85210,7001,852
2018-08-021,8911,8911,8361,84817,5001,848
2018-08-011,8881,8881,8551,87410,7001,874
2018-07-311,8591,8941,8491,87719,7001,877
2018-07-301,8631,8721,8521,85925,1001,859
2018-07-271,9051,9081,8691,88010,2001,880
2018-07-261,9011,9281,8951,91419,1001,914
2018-07-251,8911,9051,8671,9026,7001,902
2018-07-241,8881,9081,8781,89017,0001,890
2018-07-231,8611,8851,8541,8677,7001,867
2018-07-201,8771,8771,8421,86211,3001,862
2018-07-191,8881,9001,8841,89611,9001,896
2018-07-181,8761,9261,8641,87525,1001,875
2018-07-171,8591,8941,8541,8809,1001,880
2018-07-131,8561,8651,8441,8645,9001,864
2018-07-121,8671,8671,8421,86214,6001,862
2018-07-111,8611,8791,8421,85713,4001,857
2018-07-101,8371,8861,8371,85018,2001,850
2018-07-091,8391,8561,8361,8375,3001,837
2018-07-061,7921,8561,7921,85615,0001,856
2018-07-051,8091,8181,7941,79810,7001,798
2018-07-041,8311,8381,8131,82211,3001,822
2018-07-031,8431,8551,8261,83213,6001,832
2018-07-021,8461,8681,8361,84113,3001,841
2018-06-291,8651,8851,8261,86910,9001,869
2018-06-281,8761,8881,8611,8779,3001,877
2018-06-271,8781,8851,8261,87613,8001,876
2018-06-261,8891,8891,8371,85810,7001,858
2018-06-251,8491,8571,8361,8497,7001,849
2018-06-221,8061,8721,8061,86010,1001,860
2018-06-211,8181,8311,8101,8115,1001,811
2018-06-201,8421,8421,8111,8228,3001,822
2018-06-191,8601,8601,8261,8428,1001,842
2018-06-181,8591,8701,8391,86014,3001,860
2018-06-151,8461,8711,8291,87118,5001,871
2018-06-141,8291,8431,8291,8416,1001,841
2018-06-131,8281,8411,8281,8375,0001,837
2018-06-121,8441,8441,8321,8375,2001,837
2018-06-111,8541,8781,8221,8487,2001,848
2018-06-081,8211,9001,8211,85833,2001,858
2018-06-071,8531,8601,8371,85720,0001,857
2018-06-061,8721,8721,8381,85324,8001,853
2018-06-051,8461,9001,8291,90020,4001,900
2018-06-041,8141,8581,8011,85621,6001,856
2018-06-011,8011,8051,7651,79818,5001,798
2018-05-311,7561,8111,7511,80124,0001,801
2018-05-301,7101,7461,7101,74613,7001,746
2018-05-291,7791,7791,7501,7565,5001,756
2018-05-281,7801,7801,7551,7739,4001,773
2018-05-251,8091,8091,7851,7957,8001,795
2018-05-241,8401,8401,7751,8039,9001,803
2018-05-231,8221,8311,8021,8308,5001,830
2018-05-221,8141,8431,8111,8228,0001,822
2018-05-211,8571,8571,8381,8545,3001,854
2018-05-181,8511,8641,8361,85112,4001,851
2018-05-171,8591,8591,8161,8515,3001,851
2018-05-161,8611,8651,8301,8538,0001,853
2018-05-151,8541,8681,8371,86212,2001,862
2018-05-141,8631,8701,8431,84513,0001,845
2018-05-111,8801,8811,8421,86320,7001,863
2018-05-101,8401,8761,8101,86315,7001,863
2018-05-091,8201,8631,8101,85713,5001,857
2018-05-081,7661,8141,7661,81010,3001,810
2018-05-071,7441,7861,7441,7868,8001,786
2018-05-021,7621,7621,7191,75913,0001,759
2018-05-011,7301,7361,7101,7366,0001,736
2018-04-271,7201,7411,7191,7368,5001,736
2018-04-261,7221,7351,7121,73518,3001,735
2018-04-251,7151,7331,7151,72210,1001,722
2018-04-241,6991,7251,6991,71511,0001,715
2018-04-231,6871,7111,6871,6998,8001,699
2018-04-201,7421,7421,7071,7079,8001,707
2018-04-191,7201,7481,7081,74310,6001,743
2018-04-181,6941,7241,6941,7165,7001,716
2018-04-171,7021,7031,6841,6944,3001,694
2018-04-161,6741,7041,6601,7026,6001,702
2018-04-131,6831,6831,6641,6668,8001,666
2018-04-121,7071,7071,6741,6836,9001,683
2018-04-111,6651,6891,6651,6874,9001,687
2018-04-101,6581,6811,6561,67014,8001,670
2018-04-091,6881,7081,6641,6797,9001,679
2018-04-061,6851,7151,6771,68810,1001,688
2018-04-051,7061,7061,6721,6969,7001,696
2018-04-041,6521,7061,6521,70611,8001,706
2018-04-031,6621,6731,6381,64915,5001,649
2018-03-301,7051,7181,6721,67410,0001,674
2018-03-291,7111,7121,6661,69616,2001,696
2018-03-281,7441,7441,6751,68610,7001,686
2018-03-271,6351,7371,6351,73621,7001,736
2018-03-261,6231,6471,5941,64714,6001,647
2018-03-231,6331,6371,6001,62338,5001,623
2018-03-221,6311,6741,6311,65114,1001,651
2018-03-201,6311,6311,6061,6268,3001,626
2018-03-191,6401,6701,6171,6316,3001,631
2018-03-161,6401,6521,6321,64511,2001,645
2018-03-151,6621,6961,6531,6598,0001,659
2018-03-141,6431,6581,6321,64812,3001,648
2018-03-131,6151,6541,5241,64836,3001,648
2018-03-121,6401,6461,6211,63526,3001,635
2018-03-091,6421,6451,6101,61220,9001,612
2018-03-081,6721,6721,6151,62326,3001,623
2018-03-071,6661,6691,6561,66610,0001,666
2018-03-061,6891,6981,6741,67714,3001,677
2018-03-051,6791,6991,6641,67712,2001,677
2018-03-021,6951,7001,6661,68816,6001,688
2018-03-011,7151,7201,6971,70721,3001,707
2018-02-281,7291,7291,7081,71517,8001,715
2018-02-271,7271,7381,7191,73513,7001,735
2018-02-261,7561,7561,7131,72714,2001,727
2018-02-231,7091,7511,7091,73012,4001,730
2018-02-221,7001,7201,6831,70618,8001,706
2018-02-211,6981,7171,6961,70019,0001,700
2018-02-201,7001,7131,6941,70511,6001,705
2018-02-191,7101,7251,7041,71714,2001,717
2018-02-161,7001,7301,6901,69618,2001,696
2018-02-151,6901,7301,6891,69033,8001,690
2018-02-141,6681,7191,6651,69919,7001,699
2018-02-131,6881,7011,6761,68922,6001,689
2018-02-091,6601,6891,6461,68623,9001,686
2018-02-081,7041,7261,6901,70818,6001,708
2018-02-071,6801,7281,6801,70431,2001,704
2018-02-061,7001,7171,6131,64226,7001,642
2018-02-051,7801,7941,7551,76222,7001,762
2018-02-021,8201,8201,7901,80811,7001,808
2018-02-011,7741,8201,7741,81916,1001,819
2018-01-311,8221,8511,7711,77244,8001,772
2018-01-301,8281,8501,8211,82416,8001,824
2018-01-291,8411,8511,8271,83010,3001,830
2018-01-261,8501,8611,8361,8399,4001,839
2018-01-251,8521,8601,8411,84911,2001,849
2018-01-241,8511,8691,8511,8528,6001,852
2018-01-231,8601,8601,8441,8514,9001,851
2018-01-221,8281,8471,8281,8437,4001,843
2018-01-191,8321,8601,8311,8479,5001,847
2018-01-181,8651,8741,8421,84715,3001,847
2018-01-171,8821,8831,8621,8628,4001,862
2018-01-161,8711,8821,8671,8825,7001,882
2018-01-151,8851,8901,8731,8776,1001,877
2018-01-121,8821,8921,8581,88515,5001,885
2018-01-111,8991,9141,8851,89512,2001,895
2018-01-101,8991,9101,8901,90610,6001,906
2018-01-091,9021,9101,8741,89810,8001,898
2018-01-051,9321,9321,8871,90315,9001,903
2018-01-041,8981,9411,8981,92526,2001,925

分割・併合履歴 : なし