1663 K&Oエナジーグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,466	1,466	1,433	1,436	23,300	1,436
2021-12-29	1,453	1,466	1,439	1,466	63,400	1,466
2021-12-28	1,468	1,473	1,448	1,461	36,900	1,461
2021-12-27	1,473	1,474	1,441	1,449	48,000	1,449
2021-12-24	1,480	1,488	1,467	1,473	64,200	1,473
2021-12-23	1,461	1,472	1,458	1,470	17,200	1,470
2021-12-22	1,444	1,465	1,435	1,455	20,100	1,455
2021-12-21	1,471	1,471	1,423	1,437	40,200	1,437
2021-12-20	1,482	1,482	1,450	1,450	23,500	1,450
2021-12-17	1,490	1,501	1,484	1,485	14,400	1,485
2021-12-16	1,480	1,497	1,480	1,490	24,100	1,490
2021-12-15	1,462	1,486	1,462	1,473	14,900	1,473
2021-12-14	1,453	1,480	1,430	1,458	30,600	1,458
2021-12-13	1,484	1,485	1,443	1,453	46,900	1,453
2021-12-10	1,523	1,523	1,473	1,481	18,900	1,481
2021-12-09	1,480	1,494	1,469	1,493	16,700	1,493
2021-12-08	1,498	1,498	1,465	1,481	43,900	1,481
2021-12-07	1,478	1,493	1,466	1,485	36,900	1,485
2021-12-06	1,482	1,507	1,456	1,460	30,500	1,460
2021-12-03	1,472	1,483	1,443	1,465	52,400	1,465
2021-12-02	1,465	1,522	1,458	1,494	33,200	1,494
2021-12-01	1,498	1,500	1,460	1,463	32,300	1,463
2021-11-30	1,503	1,543	1,502	1,502	22,300	1,502
2021-11-29	1,526	1,528	1,487	1,500	35,400	1,500
2021-11-26	1,521	1,535	1,508	1,531	27,000	1,531
2021-11-25	1,520	1,530	1,515	1,523	11,400	1,523
2021-11-24	1,539	1,543	1,515	1,517	18,100	1,517
2021-11-22	1,481	1,532	1,481	1,520	25,100	1,520
2021-11-19	1,476	1,483	1,458	1,480	15,200	1,480
2021-11-18	1,485	1,488	1,460	1,479	23,400	1,479
2021-11-17	1,510	1,511	1,488	1,488	17,600	1,488
2021-11-16	1,548	1,555	1,509	1,516	34,600	1,516
2021-11-15	1,506	1,566	1,506	1,548	38,500	1,548
2021-11-12	1,512	1,524	1,488	1,501	30,500	1,501
2021-11-11	1,517	1,551	1,517	1,533	15,800	1,533
2021-11-10	1,581	1,584	1,539	1,544	26,500	1,544
2021-11-09	1,592	1,600	1,581	1,584	10,700	1,584
2021-11-08	1,580	1,614	1,571	1,605	24,100	1,605
2021-11-05	1,605	1,608	1,583	1,586	22,300	1,586
2021-11-04	1,623	1,639	1,607	1,622	16,300	1,622
2021-11-02	1,620	1,640	1,619	1,633	18,200	1,633
2021-11-01	1,640	1,642	1,607	1,622	24,000	1,622
2021-10-29	1,614	1,632	1,596	1,632	27,900	1,632
2021-10-28	1,637	1,637	1,604	1,615	39,800	1,615
2021-10-27	1,660	1,665	1,650	1,652	14,800	1,652
2021-10-26	1,671	1,700	1,663	1,674	35,100	1,674
2021-10-25	1,611	1,634	1,604	1,631	29,800	1,631
2021-10-22	1,650	1,669	1,605	1,611	38,000	1,611
2021-10-21	1,700	1,700	1,651	1,651	64,800	1,651
2021-10-20	1,680	1,689	1,630	1,650	50,700	1,650
2021-10-19	1,680	1,695	1,649	1,687	43,800	1,687
2021-10-18	1,620	1,706	1,617	1,690	110,900	1,690
2021-10-15	1,597	1,618	1,590	1,617	51,600	1,617
2021-10-14	1,611	1,615	1,584	1,597	78,600	1,597
2021-10-13	1,610	1,623	1,590	1,604	60,000	1,604
2021-10-12	1,648	1,650	1,602	1,608	80,900	1,608
2021-10-11	1,628	1,667	1,607	1,649	85,200	1,649
2021-10-08	1,588	1,630	1,566	1,628	105,300	1,628
2021-10-07	1,581	1,617	1,553	1,575	203,900	1,575
2021-10-06	1,513	1,636	1,508	1,630	274,700	1,630
2021-10-05	1,431	1,493	1,431	1,470	110,200	1,470
2021-10-04	1,395	1,430	1,395	1,426	52,400	1,426
2021-10-01	1,416	1,417	1,388	1,394	37,200	1,394
2021-09-30	1,437	1,437	1,411	1,411	18,500	1,411
2021-09-29	1,443	1,444	1,424	1,437	46,800	1,437
2021-09-28	1,444	1,447	1,416	1,447	42,200	1,447
2021-09-27	1,407	1,438	1,403	1,416	46,100	1,416
2021-09-24	1,398	1,414	1,390	1,402	31,800	1,402
2021-09-22	1,379	1,396	1,371	1,381	17,500	1,381
2021-09-21	1,375	1,396	1,363	1,378	34,500	1,378
2021-09-17	1,398	1,410	1,377	1,393	59,400	1,393
2021-09-16	1,397	1,409	1,386	1,394	43,200	1,394
2021-09-15	1,382	1,398	1,371	1,396	25,000	1,396
2021-09-14	1,368	1,396	1,363	1,396	40,500	1,396
2021-09-13	1,361	1,367	1,355	1,367	20,200	1,367
2021-09-10	1,355	1,374	1,349	1,374	32,400	1,374
2021-09-09	1,360	1,365	1,350	1,360	18,000	1,360
2021-09-08	1,360	1,360	1,351	1,360	20,200	1,360
2021-09-07	1,360	1,367	1,342	1,359	20,800	1,359
2021-09-06	1,362	1,369	1,355	1,360	17,500	1,360
2021-09-03	1,348	1,356	1,338	1,356	14,700	1,356
2021-09-02	1,359	1,359	1,332	1,348	14,800	1,348
2021-09-01	1,362	1,362	1,336	1,351	17,100	1,351
2021-08-31	1,349	1,352	1,322	1,322	12,600	1,322
2021-08-30	1,339	1,355	1,339	1,354	16,100	1,354
2021-08-27	1,335	1,336	1,322	1,335	7,300	1,335
2021-08-26	1,325	1,338	1,309	1,338	13,200	1,338
2021-08-25	1,335	1,336	1,315	1,316	10,500	1,316
2021-08-24	1,331	1,347	1,329	1,330	27,100	1,330
2021-08-23	1,315	1,332	1,310	1,331	21,400	1,331
2021-08-20	1,303	1,307	1,301	1,303	12,200	1,303
2021-08-19	1,306	1,309	1,300	1,300	5,100	1,300
2021-08-18	1,306	1,314	1,303	1,307	9,800	1,307
2021-08-17	1,309	1,309	1,301	1,301	3,700	1,301
2021-08-16	1,301	1,309	1,300	1,301	18,100	1,301
2021-08-13	1,305	1,307	1,298	1,301	14,900	1,301
2021-08-12	1,302	1,305	1,292	1,292	18,500	1,292
2021-08-11	1,300	1,303	1,295	1,302	21,500	1,302
2021-08-10	1,299	1,313	1,299	1,301	13,200	1,301
2021-08-06	1,301	1,304	1,293	1,304	30,600	1,304
2021-08-05	1,301	1,305	1,294	1,297	28,100	1,297
2021-08-04	1,305	1,309	1,302	1,304	10,900	1,304
2021-08-03	1,318	1,318	1,306	1,309	13,800	1,309
2021-08-02	1,311	1,323	1,306	1,317	17,200	1,317
2021-07-30	1,312	1,317	1,297	1,302	16,100	1,302
2021-07-29	1,321	1,321	1,314	1,317	5,900	1,317
2021-07-28	1,321	1,322	1,315	1,317	4,900	1,317
2021-07-27	1,321	1,324	1,315	1,322	12,400	1,322
2021-07-26	1,306	1,317	1,303	1,317	17,600	1,317
2021-07-21	1,299	1,307	1,296	1,303	19,600	1,303
2021-07-20	1,295	1,304	1,295	1,297	17,400	1,297
2021-07-19	1,305	1,308	1,295	1,300	46,300	1,300
2021-07-16	1,323	1,328	1,308	1,309	17,600	1,309
2021-07-15	1,336	1,347	1,324	1,332	26,000	1,332
2021-07-14	1,342	1,350	1,326	1,326	13,800	1,326
2021-07-13	1,333	1,349	1,333	1,345	21,200	1,345
2021-07-12	1,330	1,333	1,315	1,319	21,700	1,319
2021-07-09	1,316	1,320	1,305	1,305	48,100	1,305
2021-07-08	1,333	1,333	1,319	1,319	27,700	1,319
2021-07-07	1,337	1,344	1,331	1,331	14,800	1,331
2021-07-06	1,344	1,352	1,341	1,345	15,900	1,345
2021-07-05	1,334	1,340	1,332	1,337	12,000	1,337
2021-07-02	1,338	1,342	1,328	1,329	28,700	1,329
2021-07-01	1,327	1,333	1,324	1,331	13,200	1,331
2021-06-30	1,333	1,340	1,321	1,321	23,000	1,321
2021-06-29	1,356	1,356	1,330	1,333	36,400	1,333
2021-06-28	1,357	1,364	1,346	1,361	19,000	1,361
2021-06-25	1,347	1,358	1,345	1,353	16,400	1,353
2021-06-24	1,341	1,350	1,339	1,347	7,000	1,347
2021-06-23	1,355	1,355	1,335	1,343	10,800	1,343
2021-06-22	1,353	1,356	1,343	1,349	13,600	1,349
2021-06-21	1,340	1,343	1,334	1,335	24,900	1,335
2021-06-18	1,368	1,368	1,348	1,352	17,000	1,352
2021-06-17	1,364	1,367	1,357	1,365	6,800	1,365
2021-06-16	1,349	1,367	1,349	1,364	19,500	1,364
2021-06-15	1,358	1,358	1,346	1,349	20,200	1,349
2021-06-14	1,368	1,368	1,351	1,351	17,900	1,351
2021-06-11	1,360	1,371	1,352	1,367	22,600	1,367
2021-06-10	1,374	1,378	1,360	1,363	18,600	1,363
2021-06-09	1,350	1,375	1,346	1,375	30,000	1,375
2021-06-08	1,336	1,362	1,334	1,358	26,000	1,358
2021-06-07	1,348	1,351	1,335	1,335	36,000	1,335
2021-06-04	1,353	1,368	1,342	1,348	35,000	1,348
2021-06-03	1,352	1,363	1,347	1,351	30,600	1,351
2021-06-02	1,358	1,358	1,345	1,354	55,000	1,354
2021-06-01	1,356	1,358	1,340	1,356	43,800	1,356
2021-05-31	1,387	1,387	1,359	1,360	15,400	1,360
2021-05-28	1,380	1,393	1,360	1,390	48,700	1,390
2021-05-27	1,342	1,402	1,335	1,377	369,800	1,377
2021-05-26	1,355	1,364	1,339	1,342	94,500	1,342
2021-05-25	1,356	1,371	1,349	1,351	87,800	1,351
2021-05-24	1,362	1,372	1,349	1,363	68,900	1,363
2021-05-21	1,373	1,379	1,362	1,363	46,100	1,363
2021-05-20	1,373	1,384	1,370	1,371	28,700	1,371
2021-05-19	1,388	1,388	1,368	1,371	51,400	1,371
2021-05-18	1,402	1,402	1,385	1,391	35,900	1,391
2021-05-17	1,377	1,411	1,377	1,400	39,300	1,400
2021-05-14	1,399	1,400	1,370	1,375	49,900	1,375
2021-05-13	1,386	1,408	1,381	1,381	49,100	1,381
2021-05-12	1,440	1,440	1,381	1,381	80,500	1,381
2021-05-11	1,447	1,450	1,434	1,437	21,500	1,437
2021-05-10	1,447	1,453	1,445	1,447	9,400	1,447
2021-05-07	1,446	1,450	1,437	1,447	20,900	1,447
2021-05-06	1,428	1,448	1,423	1,431	26,700	1,431
2021-04-30	1,425	1,440	1,425	1,429	24,100	1,429
2021-04-28	1,426	1,440	1,425	1,425	22,700	1,425
2021-04-27	1,448	1,448	1,425	1,425	24,400	1,425
2021-04-26	1,429	1,440	1,428	1,437	12,200	1,437
2021-04-23	1,432	1,437	1,425	1,425	24,000	1,425
2021-04-22	1,437	1,444	1,431	1,432	16,300	1,432
2021-04-21	1,427	1,440	1,425	1,427	27,600	1,427
2021-04-20	1,428	1,445	1,426	1,433	19,400	1,433
2021-04-19	1,435	1,449	1,427	1,427	19,500	1,427
2021-04-16	1,440	1,452	1,433	1,433	13,600	1,433
2021-04-15	1,434	1,445	1,434	1,437	6,700	1,437
2021-04-14	1,440	1,440	1,431	1,432	16,900	1,432
2021-04-13	1,448	1,451	1,438	1,438	6,600	1,438
2021-04-12	1,452	1,453	1,442	1,448	4,800	1,448
2021-04-09	1,440	1,455	1,436	1,442	15,900	1,442
2021-04-08	1,458	1,461	1,433	1,437	23,000	1,437
2021-04-07	1,453	1,474	1,447	1,472	20,400	1,472
2021-04-06	1,471	1,471	1,445	1,448	25,200	1,448
2021-04-05	1,467	1,476	1,461	1,471	14,800	1,471
2021-04-02	1,482	1,482	1,462	1,469	7,800	1,469
2021-04-01	1,485	1,485	1,460	1,471	16,600	1,471
2021-03-31	1,486	1,498	1,468	1,468	32,100	1,468
2021-03-30	1,513	1,513	1,468	1,502	35,100	1,502
2021-03-29	1,503	1,522	1,478	1,510	59,700	1,510
2021-03-26	1,491	1,496	1,474	1,490	22,100	1,490
2021-03-25	1,484	1,504	1,456	1,478	32,900	1,478
2021-03-24	1,468	1,494	1,456	1,484	28,900	1,484
2021-03-23	1,514	1,514	1,470	1,476	29,100	1,476
2021-03-22	1,500	1,512	1,482	1,506	33,100	1,506
2021-03-19	1,503	1,513	1,490	1,506	34,200	1,506
2021-03-18	1,508	1,513	1,493	1,510	23,100	1,510
2021-03-17	1,471	1,500	1,466	1,500	30,300	1,500
2021-03-16	1,443	1,473	1,433	1,473	54,000	1,473
2021-03-15	1,440	1,444	1,426	1,443	40,400	1,443
2021-03-12	1,441	1,459	1,429	1,437	64,800	1,437
2021-03-11	1,452	1,465	1,441	1,459	44,500	1,459
2021-03-10	1,470	1,472	1,447	1,457	37,800	1,457
2021-03-09	1,447	1,472	1,443	1,472	46,100	1,472
2021-03-08	1,444	1,446	1,431	1,442	26,200	1,442
2021-03-05	1,436	1,443	1,420	1,443	34,100	1,443
2021-03-04	1,428	1,438	1,421	1,438	21,900	1,438
2021-03-03	1,426	1,432	1,416	1,430	18,000	1,430
2021-03-02	1,440	1,440	1,417	1,421	38,600	1,421
2021-03-01	1,418	1,443	1,418	1,440	23,300	1,440
2021-02-26	1,436	1,444	1,416	1,416	43,100	1,416
2021-02-25	1,454	1,454	1,436	1,439	19,900	1,439
2021-02-24	1,463	1,475	1,436	1,438	28,000	1,438
2021-02-22	1,447	1,471	1,439	1,464	35,700	1,464
2021-02-19	1,430	1,448	1,428	1,441	24,600	1,441
2021-02-18	1,444	1,446	1,427	1,440	29,600	1,440
2021-02-17	1,423	1,460	1,420	1,427	40,500	1,427
2021-02-16	1,441	1,448	1,416	1,423	56,600	1,423
2021-02-15	1,469	1,469	1,436	1,440	46,600	1,440
2021-02-12	1,473	1,486	1,467	1,471	26,100	1,471
2021-02-10	1,458	1,476	1,448	1,473	15,800	1,473
2021-02-09	1,444	1,466	1,444	1,456	20,800	1,456
2021-02-08	1,445	1,466	1,433	1,444	48,500	1,444
2021-02-05	1,431	1,444	1,431	1,436	14,400	1,436
2021-02-04	1,430	1,440	1,428	1,430	11,800	1,430
2021-02-03	1,431	1,441	1,430	1,430	9,200	1,430
2021-02-02	1,439	1,440	1,428	1,436	14,800	1,436
2021-02-01	1,430	1,442	1,428	1,428	13,000	1,428
2021-01-29	1,446	1,447	1,427	1,427	23,800	1,427
2021-01-28	1,433	1,447	1,429	1,447	23,800	1,447
2021-01-27	1,434	1,442	1,433	1,433	7,100	1,433
2021-01-26	1,442	1,442	1,429	1,436	9,300	1,436
2021-01-25	1,435	1,447	1,435	1,435	6,300	1,435
2021-01-22	1,451	1,457	1,430	1,430	32,000	1,430
2021-01-21	1,463	1,485	1,446	1,453	26,500	1,453
2021-01-20	1,437	1,470	1,432	1,461	34,000	1,461
2021-01-19	1,436	1,446	1,430	1,436	18,800	1,436
2021-01-18	1,435	1,440	1,424	1,433	26,100	1,433
2021-01-15	1,441	1,453	1,430	1,437	23,700	1,437
2021-01-14	1,450	1,457	1,425	1,432	45,300	1,432
2021-01-13	1,465	1,466	1,445	1,448	30,200	1,448
2021-01-12	1,450	1,461	1,442	1,450	26,700	1,450
2021-01-08	1,447	1,462	1,434	1,445	37,200	1,445
2021-01-07	1,464	1,464	1,440	1,445	24,700	1,445
2021-01-06	1,454	1,472	1,441	1,448	17,500	1,448
2021-01-05	1,474	1,474	1,445	1,459	14,100	1,459
2021-01-04	1,491	1,491	1,443	1,470	13,300	1,470

分割・併合履歴：なし