1663 K&Oエナジーグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,635	1,671	1,594	1,636	6,500	1,636
2019-12-27	1,609	1,645	1,603	1,636	6,700	1,636
2019-12-26	1,615	1,624	1,576	1,609	7,700	1,609
2019-12-25	1,578	1,617	1,561	1,607	6,400	1,607
2019-12-24	1,604	1,622	1,556	1,578	9,200	1,578
2019-12-23	1,679	1,697	1,601	1,604	9,800	1,604
2019-12-20	1,668	1,672	1,634	1,672	18,500	1,672
2019-12-19	1,657	1,667	1,642	1,656	7,000	1,656
2019-12-18	1,680	1,680	1,630	1,650	9,500	1,650
2019-12-17	1,676	1,682	1,634	1,682	10,200	1,682
2019-12-16	1,670	1,670	1,645	1,659	7,300	1,659
2019-12-13	1,649	1,662	1,629	1,648	24,200	1,648
2019-12-12	1,598	1,605	1,578	1,597	6,700	1,597
2019-12-11	1,569	1,605	1,569	1,595	14,200	1,595
2019-12-10	1,553	1,579	1,546	1,576	7,900	1,576
2019-12-09	1,579	1,579	1,534	1,546	11,700	1,546
2019-12-06	1,531	1,548	1,529	1,541	5,300	1,541
2019-12-05	1,522	1,535	1,504	1,531	5,800	1,531
2019-12-04	1,515	1,519	1,503	1,519	8,400	1,519
2019-12-03	1,553	1,553	1,522	1,529	8,700	1,529
2019-12-02	1,575	1,577	1,542	1,577	15,600	1,577
2019-11-29	1,574	1,575	1,531	1,575	10,200	1,575
2019-11-28	1,584	1,584	1,569	1,573	3,400	1,573
2019-11-27	1,584	1,599	1,582	1,584	4,900	1,584
2019-11-26	1,599	1,601	1,562	1,584	8,500	1,584
2019-11-25	1,590	1,590	1,562	1,580	4,100	1,580
2019-11-22	1,580	1,596	1,573	1,573	9,500	1,573
2019-11-21	1,589	1,594	1,542	1,594	9,100	1,594
2019-11-20	1,615	1,615	1,565	1,567	5,900	1,567
2019-11-19	1,616	1,644	1,601	1,615	5,300	1,615
2019-11-18	1,609	1,669	1,596	1,624	6,300	1,624
2019-11-15	1,568	1,613	1,568	1,609	7,100	1,609
2019-11-14	1,592	1,592	1,563	1,567	6,600	1,567
2019-11-13	1,637	1,649	1,592	1,592	9,600	1,592
2019-11-12	1,614	1,653	1,614	1,637	11,100	1,637
2019-11-11	1,679	1,713	1,641	1,675	9,800	1,675
2019-11-08	1,678	1,695	1,656	1,673	19,000	1,673
2019-11-07	1,678	1,678	1,648	1,664	6,200	1,664
2019-11-06	1,650	1,678	1,650	1,676	8,900	1,676
2019-11-05	1,650	1,675	1,647	1,675	14,200	1,675
2019-11-01	1,617	1,624	1,579	1,615	7,600	1,615
2019-10-31	1,629	1,651	1,625	1,638	10,000	1,638
2019-10-30	1,545	1,644	1,531	1,644	34,100	1,644
2019-10-29	1,544	1,550	1,529	1,546	8,900	1,546
2019-10-28	1,555	1,573	1,489	1,526	9,500	1,526
2019-10-25	1,570	1,570	1,544	1,555	10,000	1,555
2019-10-24	1,571	1,571	1,541	1,554	8,800	1,554
2019-10-23	1,561	1,578	1,540	1,557	5,700	1,557
2019-10-21	1,577	1,577	1,543	1,561	4,700	1,561
2019-10-18	1,558	1,576	1,541	1,562	7,700	1,562
2019-10-17	1,579	1,579	1,527	1,544	10,200	1,544
2019-10-16	1,554	1,579	1,543	1,579	16,000	1,579
2019-10-15	1,498	1,548	1,498	1,541	18,700	1,541
2019-10-11	1,475	1,475	1,445	1,468	8,800	1,468
2019-10-10	1,475	1,479	1,462	1,467	3,000	1,467
2019-10-09	1,482	1,485	1,461	1,480	4,700	1,480
2019-10-08	1,448	1,485	1,422	1,485	8,800	1,485
2019-10-07	1,450	1,450	1,422	1,435	3,900	1,435
2019-10-04	1,438	1,445	1,427	1,435	4,900	1,435
2019-10-03	1,462	1,477	1,429	1,441	6,400	1,441
2019-10-02	1,441	1,506	1,439	1,501	15,000	1,501
2019-10-01	1,469	1,469	1,425	1,429	8,400	1,429
2019-09-30	1,450	1,456	1,424	1,439	14,000	1,439
2019-09-27	1,498	1,499	1,450	1,468	12,500	1,468
2019-09-26	1,471	1,509	1,445	1,500	28,600	1,500
2019-09-25	1,472	1,472	1,449	1,471	11,500	1,471
2019-09-24	1,461	1,476	1,445	1,476	29,000	1,476
2019-09-20	1,356	1,473	1,341	1,461	39,700	1,461
2019-09-19	1,315	1,364	1,315	1,339	32,600	1,339
2019-09-18	1,316	1,333	1,311	1,311	25,900	1,311
2019-09-17	1,347	1,347	1,310	1,314	41,400	1,314
2019-09-13	1,309	1,332	1,309	1,318	45,700	1,318
2019-09-12	1,344	1,346	1,304	1,308	82,100	1,308
2019-09-11	1,340	1,346	1,326	1,331	22,500	1,331
2019-09-10	1,320	1,344	1,315	1,337	19,300	1,337
2019-09-09	1,355	1,355	1,314	1,334	24,400	1,334
2019-09-06	1,354	1,372	1,349	1,349	3,500	1,349
2019-09-05	1,334	1,360	1,334	1,353	9,800	1,353
2019-09-04	1,332	1,348	1,318	1,318	6,500	1,318
2019-09-03	1,368	1,378	1,341	1,341	7,100	1,341
2019-09-02	1,349	1,384	1,349	1,368	3,500	1,368
2019-08-30	1,388	1,388	1,340	1,354	12,800	1,354
2019-08-29	1,395	1,395	1,356	1,371	5,400	1,371
2019-08-28	1,356	1,386	1,356	1,378	4,900	1,378
2019-08-27	1,333	1,376	1,331	1,355	14,500	1,355
2019-08-26	1,341	1,342	1,307	1,307	15,600	1,307
2019-08-23	1,347	1,368	1,347	1,360	4,700	1,360
2019-08-22	1,385	1,385	1,346	1,346	8,300	1,346
2019-08-21	1,377	1,390	1,372	1,373	6,100	1,373
2019-08-20	1,387	1,415	1,383	1,406	6,900	1,406
2019-08-19	1,365	1,387	1,365	1,371	3,200	1,371
2019-08-16	1,365	1,397	1,357	1,360	5,200	1,360
2019-08-15	1,356	1,389	1,351	1,383	5,600	1,383
2019-08-14	1,362	1,394	1,362	1,394	12,200	1,394
2019-08-13	1,396	1,396	1,366	1,371	13,500	1,371
2019-08-09	1,399	1,436	1,387	1,432	15,400	1,432
2019-08-08	1,370	1,380	1,349	1,375	8,700	1,375
2019-08-07	1,358	1,391	1,349	1,390	23,800	1,390
2019-08-06	1,378	1,381	1,348	1,348	16,500	1,348
2019-08-05	1,408	1,411	1,379	1,400	11,300	1,400
2019-08-02	1,493	1,493	1,416	1,419	13,100	1,419
2019-08-01	1,474	1,497	1,464	1,497	5,500	1,497
2019-07-31	1,482	1,510	1,469	1,474	9,500	1,474
2019-07-30	1,466	1,506	1,466	1,501	10,300	1,501
2019-07-29	1,455	1,479	1,446	1,478	6,400	1,478
2019-07-26	1,485	1,502	1,462	1,463	9,000	1,463
2019-07-25	1,439	1,470	1,439	1,463	3,400	1,463
2019-07-24	1,470	1,484	1,426	1,438	8,900	1,438
2019-07-23	1,474	1,506	1,461	1,476	3,300	1,476
2019-07-22	1,486	1,498	1,451	1,451	6,300	1,451
2019-07-19	1,441	1,486	1,441	1,464	7,800	1,464
2019-07-18	1,536	1,536	1,433	1,434	13,900	1,434
2019-07-17	1,556	1,556	1,528	1,530	5,300	1,530
2019-07-16	1,568	1,568	1,535	1,545	4,700	1,545
2019-07-12	1,582	1,628	1,506	1,576	17,300	1,576
2019-07-11	1,533	1,597	1,533	1,588	10,200	1,588
2019-07-10	1,557	1,583	1,543	1,557	14,400	1,557
2019-07-09	1,550	1,559	1,550	1,559	3,200	1,559
2019-07-08	1,575	1,575	1,527	1,538	6,000	1,538
2019-07-05	1,551	1,555	1,547	1,550	4,800	1,550
2019-07-04	1,541	1,560	1,541	1,560	4,000	1,560
2019-07-03	1,523	1,554	1,516	1,542	14,700	1,542
2019-07-02	1,546	1,560	1,542	1,558	8,600	1,558
2019-07-01	1,500	1,541	1,500	1,538	6,000	1,538
2019-06-28	1,534	1,540	1,497	1,497	10,200	1,497
2019-06-27	1,530	1,554	1,511	1,543	7,900	1,543
2019-06-26	1,566	1,571	1,520	1,520	8,000	1,520
2019-06-25	1,588	1,588	1,558	1,560	8,800	1,560
2019-06-24	1,606	1,606	1,559	1,574	14,000	1,574
2019-06-21	1,609	1,622	1,586	1,595	8,700	1,595
2019-06-20	1,619	1,626	1,597	1,598	2,500	1,598
2019-06-19	1,642	1,642	1,577	1,619	9,300	1,619
2019-06-18	1,630	1,630	1,585	1,604	5,900	1,604
2019-06-17	1,673	1,673	1,606	1,614	13,500	1,614
2019-06-14	1,685	1,685	1,647	1,661	6,900	1,661
2019-06-13	1,655	1,682	1,639	1,680	10,700	1,680
2019-06-12	1,681	1,681	1,659	1,665	5,400	1,665
2019-06-11	1,681	1,681	1,673	1,681	4,400	1,681
2019-06-10	1,669	1,685	1,654	1,682	6,300	1,682
2019-06-07	1,668	1,669	1,647	1,669	2,900	1,669
2019-06-06	1,665	1,668	1,649	1,668	4,000	1,668
2019-06-05	1,644	1,669	1,628	1,667	8,300	1,667
2019-06-04	1,588	1,650	1,558	1,650	15,300	1,650
2019-06-03	1,592	1,592	1,553	1,564	8,600	1,564
2019-05-31	1,621	1,621	1,588	1,613	8,000	1,613
2019-05-30	1,631	1,631	1,599	1,622	4,000	1,622
2019-05-29	1,642	1,653	1,608	1,631	5,900	1,631
2019-05-28	1,654	1,660	1,626	1,648	10,500	1,648
2019-05-27	1,630	1,673	1,580	1,654	9,000	1,654
2019-05-24	1,579	1,634	1,579	1,626	10,200	1,626
2019-05-23	1,608	1,608	1,585	1,598	5,400	1,598
2019-05-22	1,657	1,657	1,600	1,608	5,900	1,608
2019-05-21	1,668	1,676	1,641	1,657	5,500	1,657
2019-05-20	1,686	1,687	1,670	1,687	4,700	1,687
2019-05-17	1,688	1,691	1,673	1,687	12,300	1,687
2019-05-16	1,634	1,671	1,631	1,671	7,400	1,671
2019-05-15	1,631	1,638	1,597	1,638	4,900	1,638
2019-05-14	1,533	1,608	1,533	1,598	12,400	1,598
2019-05-13	1,566	1,596	1,565	1,573	13,300	1,573
2019-05-10	1,576	1,594	1,561	1,572	18,500	1,572
2019-05-09	1,584	1,589	1,558	1,570	23,000	1,570
2019-05-08	1,611	1,620	1,573	1,593	29,100	1,593
2019-05-07	1,600	1,634	1,596	1,610	11,700	1,610
2019-04-26	1,624	1,636	1,612	1,612	5,100	1,612
2019-04-25	1,603	1,627	1,601	1,625	7,600	1,625
2019-04-24	1,655	1,655	1,600	1,606	7,600	1,606
2019-04-23	1,645	1,656	1,637	1,643	3,800	1,643
2019-04-22	1,621	1,640	1,611	1,634	3,800	1,634
2019-04-19	1,623	1,631	1,617	1,621	2,300	1,621
2019-04-18	1,651	1,651	1,597	1,614	10,000	1,614
2019-04-17	1,654	1,657	1,622	1,649	6,700	1,649
2019-04-16	1,675	1,675	1,646	1,654	3,900	1,654
2019-04-15	1,644	1,676	1,644	1,675	20,200	1,675
2019-04-12	1,611	1,626	1,593	1,612	6,800	1,612
2019-04-11	1,606	1,616	1,596	1,601	7,900	1,601
2019-04-10	1,624	1,624	1,591	1,615	6,500	1,615
2019-04-09	1,646	1,646	1,617	1,624	5,600	1,624
2019-04-08	1,641	1,661	1,611	1,646	20,200	1,646
2019-04-05	1,631	1,661	1,631	1,642	13,000	1,642
2019-04-04	1,570	1,631	1,570	1,631	21,700	1,631
2019-04-03	1,559	1,585	1,548	1,581	9,500	1,581
2019-04-02	1,610	1,610	1,556	1,562	11,400	1,562
2019-04-01	1,524	1,586	1,524	1,583	13,400	1,583
2019-03-29	1,517	1,524	1,490	1,524	9,800	1,524
2019-03-28	1,547	1,547	1,492	1,503	16,800	1,503
2019-03-27	1,594	1,597	1,560	1,567	12,200	1,567
2019-03-26	1,537	1,622	1,537	1,595	41,400	1,595
2019-03-25	1,541	1,541	1,513	1,537	12,600	1,537
2019-03-22	1,562	1,566	1,530	1,558	9,000	1,558
2019-03-20	1,547	1,590	1,547	1,565	12,600	1,565
2019-03-19	1,536	1,560	1,515	1,546	10,300	1,546
2019-03-18	1,477	1,541	1,477	1,537	16,600	1,537
2019-03-15	1,466	1,503	1,453	1,476	26,000	1,476
2019-03-14	1,443	1,468	1,436	1,459	12,100	1,459
2019-03-13	1,488	1,499	1,431	1,443	10,900	1,443
2019-03-12	1,479	1,499	1,472	1,498	13,900	1,498
2019-03-11	1,454	1,477	1,450	1,473	7,400	1,473
2019-03-08	1,466	1,488	1,455	1,458	19,600	1,458
2019-03-07	1,492	1,523	1,477	1,506	22,000	1,506
2019-03-06	1,518	1,529	1,485	1,505	19,200	1,505
2019-03-05	1,531	1,538	1,510	1,523	12,100	1,523
2019-03-04	1,568	1,568	1,490	1,556	10,900	1,556
2019-03-01	1,554	1,554	1,518	1,532	17,800	1,532
2019-02-28	1,548	1,578	1,533	1,567	14,400	1,567
2019-02-27	1,507	1,529	1,505	1,518	7,200	1,518
2019-02-26	1,505	1,514	1,499	1,507	3,300	1,507
2019-02-25	1,501	1,513	1,487	1,513	4,300	1,513
2019-02-22	1,505	1,505	1,483	1,501	8,300	1,501
2019-02-21	1,515	1,515	1,494	1,506	5,800	1,506
2019-02-20	1,540	1,543	1,507	1,521	6,400	1,521
2019-02-19	1,523	1,547	1,516	1,547	7,100	1,547
2019-02-18	1,493	1,537	1,480	1,524	13,300	1,524
2019-02-15	1,478	1,497	1,470	1,492	5,500	1,492
2019-02-14	1,513	1,519	1,481	1,502	12,200	1,502
2019-02-13	1,502	1,546	1,452	1,529	26,400	1,529
2019-02-12	1,448	1,487	1,439	1,472	12,700	1,472
2019-02-08	1,448	1,464	1,436	1,451	12,300	1,451
2019-02-07	1,457	1,459	1,450	1,458	2,700	1,458
2019-02-06	1,464	1,474	1,445	1,458	6,200	1,458
2019-02-05	1,435	1,466	1,435	1,465	7,800	1,465
2019-02-04	1,419	1,445	1,412	1,440	11,700	1,440
2019-02-01	1,445	1,445	1,380	1,395	22,400	1,395
2019-01-31	1,450	1,468	1,436	1,445	16,500	1,445
2019-01-30	1,516	1,523	1,435	1,437	27,000	1,437
2019-01-29	1,480	1,533	1,454	1,516	17,200	1,516
2019-01-28	1,472	1,565	1,472	1,482	14,900	1,482
2019-01-25	1,436	1,495	1,436	1,479	15,800	1,479
2019-01-24	1,431	1,437	1,414	1,433	8,400	1,433
2019-01-23	1,411	1,444	1,403	1,433	19,100	1,433
2019-01-22	1,442	1,447	1,410	1,441	8,400	1,441
2019-01-21	1,445	1,456	1,431	1,443	9,900	1,443
2019-01-18	1,416	1,450	1,412	1,445	14,600	1,445
2019-01-17	1,427	1,447	1,408	1,415	11,400	1,415
2019-01-16	1,450	1,455	1,411	1,423	13,800	1,423
2019-01-15	1,450	1,477	1,433	1,447	12,000	1,447
2019-01-11	1,473	1,474	1,453	1,461	8,600	1,461
2019-01-10	1,450	1,484	1,450	1,473	19,900	1,473
2019-01-09	1,468	1,484	1,451	1,461	9,600	1,461
2019-01-08	1,471	1,478	1,458	1,467	12,600	1,467
2019-01-07	1,529	1,540	1,460	1,471	18,400	1,471
2019-01-04	1,499	1,499	1,461	1,493	11,200	1,493

分割・併合履歴：なし