1663 K&Oエナジーグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,220	2,220	2,188	2,219	120,400	2,219
2023-12-28	2,191	2,239	2,183	2,233	209,700	2,233
2023-12-27	2,171	2,184	2,154	2,181	117,300	2,181
2023-12-26	2,160	2,162	2,140	2,146	77,700	2,146
2023-12-25	2,140	2,197	2,140	2,149	143,900	2,149
2023-12-22	2,089	2,099	2,081	2,090	47,200	2,090
2023-12-21	2,079	2,094	2,056	2,061	53,600	2,061
2023-12-20	2,089	2,108	2,078	2,093	88,500	2,093
2023-12-19	2,073	2,086	2,035	2,064	70,400	2,064
2023-12-18	2,035	2,063	2,029	2,043	73,400	2,043
2023-12-15	2,042	2,065	2,016	2,062	88,600	2,062
2023-12-14	2,084	2,104	2,030	2,041	83,400	2,041
2023-12-13	2,100	2,122	2,072	2,093	69,400	2,093
2023-12-12	2,090	2,110	2,085	2,098	78,600	2,098
2023-12-11	2,074	2,105	2,065	2,091	95,100	2,091
2023-12-08	2,062	2,064	2,025	2,031	134,200	2,031
2023-12-07	2,116	2,133	2,070	2,072	155,600	2,072
2023-12-06	2,111	2,139	2,111	2,139	64,700	2,139
2023-12-05	2,140	2,147	2,110	2,111	121,700	2,111
2023-12-04	2,175	2,187	2,147	2,150	122,200	2,150
2023-12-01	2,199	2,212	2,171	2,177	83,600	2,177
2023-11-30	2,193	2,193	2,154	2,189	111,900	2,189
2023-11-29	2,148	2,193	2,138	2,183	121,800	2,183
2023-11-28	2,196	2,205	2,151	2,167	122,800	2,167
2023-11-27	2,219	2,222	2,179	2,185	99,100	2,185
2023-11-24	2,216	2,235	2,208	2,211	70,400	2,211
2023-11-22	2,188	2,247	2,177	2,197	112,100	2,197
2023-11-21	2,196	2,220	2,188	2,206	104,300	2,206
2023-11-20	2,198	2,210	2,177	2,177	124,800	2,177
2023-11-17	2,148	2,195	2,148	2,195	97,400	2,195
2023-11-16	2,215	2,241	2,157	2,185	214,100	2,185
2023-11-15	2,232	2,270	2,152	2,183	569,300	2,183
2023-11-14	2,332	2,358	2,300	2,332	168,100	2,332
2023-11-13	2,335	2,345	2,304	2,309	85,600	2,309
2023-11-10	2,307	2,338	2,277	2,331	104,800	2,331
2023-11-09	2,305	2,321	2,280	2,315	89,400	2,315
2023-11-08	2,355	2,374	2,295	2,310	132,100	2,310
2023-11-07	2,454	2,465	2,376	2,381	68,700	2,381
2023-11-06	2,419	2,453	2,400	2,450	77,200	2,450
2023-11-02	2,439	2,440	2,369	2,385	69,300	2,385
2023-11-01	2,383	2,406	2,368	2,389	87,300	2,389
2023-10-31	2,345	2,361	2,298	2,358	88,900	2,358
2023-10-30	2,351	2,382	2,311	2,330	74,400	2,330
2023-10-27	2,290	2,390	2,289	2,388	128,000	2,388
2023-10-26	2,389	2,413	2,365	2,387	90,200	2,387
2023-10-25	2,429	2,477	2,405	2,411	69,000	2,411
2023-10-24	2,385	2,407	2,302	2,404	155,900	2,404
2023-10-23	2,444	2,450	2,370	2,378	103,500	2,378
2023-10-20	2,454	2,476	2,399	2,427	86,100	2,427
2023-10-19	2,510	2,531	2,450	2,454	106,900	2,454
2023-10-18	2,570	2,583	2,510	2,543	87,700	2,543
2023-10-17	2,627	2,655	2,571	2,584	93,100	2,584
2023-10-16	2,623	2,676	2,580	2,609	91,200	2,609
2023-10-13	2,634	2,649	2,586	2,597	72,400	2,597
2023-10-12	2,582	2,667	2,575	2,664	89,100	2,664
2023-10-11	2,674	2,676	2,590	2,590	68,900	2,590
2023-10-10	2,599	2,676	2,581	2,649	135,100	2,649
2023-10-06	2,539	2,550	2,491	2,519	94,200	2,519
2023-10-05	2,560	2,565	2,512	2,556	89,400	2,556
2023-10-04	2,541	2,595	2,515	2,537	136,900	2,537
2023-10-03	2,648	2,648	2,581	2,585	98,900	2,585
2023-10-02	2,648	2,718	2,635	2,642	139,300	2,642
2023-09-29	2,699	2,737	2,606	2,618	177,700	2,618
2023-09-28	2,530	2,670	2,515	2,642	197,100	2,642
2023-09-27	2,505	2,528	2,455	2,528	87,100	2,528
2023-09-26	2,564	2,586	2,515	2,523	69,700	2,523
2023-09-25	2,564	2,604	2,537	2,586	75,900	2,586
2023-09-22	2,502	2,554	2,474	2,531	115,200	2,531
2023-09-21	2,565	2,623	2,535	2,565	90,000	2,565
2023-09-20	2,683	2,706	2,591	2,591	168,100	2,591
2023-09-19	2,586	2,699	2,581	2,681	200,900	2,681
2023-09-15	2,493	2,608	2,480	2,587	231,100	2,587
2023-09-14	2,489	2,489	2,445	2,450	40,400	2,450
2023-09-13	2,457	2,480	2,443	2,472	38,600	2,472
2023-09-12	2,470	2,516	2,456	2,463	63,200	2,463
2023-09-11	2,434	2,476	2,434	2,466	60,900	2,466
2023-09-08	2,409	2,448	2,402	2,417	66,700	2,417
2023-09-07	2,451	2,474	2,421	2,424	67,300	2,424
2023-09-06	2,482	2,515	2,452	2,453	58,000	2,453
2023-09-05	2,500	2,529	2,463	2,473	79,700	2,473
2023-09-04	2,488	2,545	2,485	2,511	121,400	2,511
2023-09-01	2,473	2,519	2,449	2,478	102,200	2,478
2023-08-31	2,480	2,491	2,434	2,447	60,100	2,447
2023-08-30	2,435	2,483	2,406	2,462	135,500	2,462
2023-08-29	2,425	2,446	2,384	2,391	64,200	2,391
2023-08-28	2,406	2,435	2,403	2,431	87,700	2,431
2023-08-25	2,332	2,380	2,320	2,373	79,000	2,373
2023-08-24	2,351	2,356	2,322	2,356	96,000	2,356
2023-08-23	2,339	2,393	2,317	2,359	95,800	2,359
2023-08-22	2,320	2,339	2,281	2,339	78,100	2,339
2023-08-21	2,279	2,324	2,266	2,313	81,700	2,313
2023-08-18	2,328	2,365	2,265	2,299	179,100	2,299
2023-08-17	2,297	2,322	2,245	2,317	130,700	2,317
2023-08-16	2,308	2,364	2,307	2,332	159,900	2,332
2023-08-15	2,543	2,547	2,300	2,401	411,800	2,401
2023-08-14	2,553	2,568	2,490	2,509	148,700	2,509
2023-08-10	2,468	2,584	2,468	2,569	110,300	2,569
2023-08-09	2,492	2,528	2,469	2,481	80,200	2,481
2023-08-08	2,559	2,589	2,483	2,505	122,500	2,505
2023-08-07	2,522	2,580	2,449	2,544	249,500	2,544
2023-08-04	2,361	2,364	2,321	2,347	54,200	2,347
2023-08-03	2,421	2,428	2,355	2,372	115,500	2,372
2023-08-02	2,417	2,516	2,408	2,448	249,300	2,448
2023-08-01	2,365	2,420	2,365	2,417	107,600	2,417
2023-07-31	2,347	2,382	2,331	2,360	86,500	2,360
2023-07-28	2,280	2,337	2,276	2,309	119,600	2,309
2023-07-27	2,244	2,255	2,215	2,253	38,200	2,253
2023-07-26	2,271	2,271	2,222	2,241	63,000	2,241
2023-07-25	2,278	2,290	2,250	2,275	94,100	2,275
2023-07-24	2,319	2,340	2,276	2,277	47,800	2,277
2023-07-21	2,291	2,313	2,288	2,309	52,100	2,309
2023-07-20	2,322	2,333	2,286	2,291	64,800	2,291
2023-07-19	2,299	2,319	2,281	2,307	73,100	2,307
2023-07-18	2,261	2,276	2,236	2,276	39,500	2,276
2023-07-14	2,252	2,264	2,214	2,223	50,900	2,223
2023-07-13	2,195	2,239	2,195	2,236	60,100	2,236
2023-07-12	2,228	2,228	2,190	2,195	37,500	2,195
2023-07-11	2,253	2,253	2,183	2,195	73,800	2,195
2023-07-10	2,265	2,287	2,235	2,235	69,900	2,235
2023-07-07	2,245	2,303	2,240	2,272	68,300	2,272
2023-07-06	2,336	2,344	2,280	2,289	96,600	2,289
2023-07-05	2,333	2,375	2,327	2,347	128,700	2,347
2023-07-04	2,350	2,402	2,335	2,335	104,500	2,335
2023-07-03	2,321	2,367	2,315	2,363	85,500	2,363
2023-06-30	2,278	2,295	2,253	2,271	43,600	2,271
2023-06-29	2,296	2,323	2,256	2,274	66,900	2,274
2023-06-28	2,270	2,296	2,252	2,296	61,800	2,296
2023-06-27	2,314	2,316	2,226	2,253	77,000	2,253
2023-06-26	2,266	2,320	2,205	2,295	88,400	2,295
2023-06-23	2,318	2,340	2,252	2,278	123,800	2,278
2023-06-22	2,368	2,368	2,306	2,317	81,200	2,317
2023-06-21	2,357	2,397	2,335	2,356	67,400	2,356
2023-06-20	2,411	2,437	2,348	2,373	109,700	2,373
2023-06-19	2,540	2,555	2,412	2,434	148,700	2,434
2023-06-16	2,421	2,504	2,420	2,490	187,200	2,490
2023-06-15	2,348	2,426	2,319	2,409	141,600	2,409
2023-06-14	2,335	2,364	2,321	2,348	106,200	2,348
2023-06-13	2,313	2,328	2,287	2,325	95,600	2,325
2023-06-12	2,299	2,326	2,279	2,305	105,100	2,305
2023-06-09	2,252	2,272	2,229	2,249	90,300	2,249
2023-06-08	2,236	2,300	2,229	2,248	88,100	2,248
2023-06-07	2,262	2,279	2,216	2,226	78,700	2,226
2023-06-06	2,208	2,280	2,203	2,254	78,800	2,254
2023-06-05	2,200	2,250	2,181	2,224	99,700	2,224
2023-06-02	2,128	2,159	2,128	2,157	50,400	2,157
2023-06-01	2,155	2,172	2,120	2,140	80,800	2,140
2023-05-31	2,256	2,256	2,161	2,166	108,600	2,166
2023-05-30	2,334	2,344	2,279	2,281	84,200	2,281
2023-05-29	2,325	2,361	2,300	2,327	82,700	2,327
2023-05-26	2,357	2,357	2,288	2,324	125,800	2,324
2023-05-25	2,320	2,441	2,296	2,350	205,800	2,350
2023-05-24	2,245	2,304	2,239	2,282	107,600	2,282
2023-05-23	2,300	2,304	2,204	2,246	114,200	2,246
2023-05-22	2,185	2,276	2,160	2,268	133,300	2,268
2023-05-19	2,139	2,198	2,135	2,173	88,900	2,173
2023-05-18	2,199	2,199	2,122	2,142	100,100	2,142
2023-05-17	2,163	2,182	2,130	2,158	100,000	2,158
2023-05-16	2,250	2,250	2,147	2,177	219,900	2,177
2023-05-15	2,317	2,350	2,291	2,295	104,500	2,295
2023-05-12	2,258	2,294	2,251	2,267	66,100	2,267
2023-05-11	2,311	2,326	2,293	2,308	64,500	2,308
2023-05-10	2,378	2,378	2,321	2,337	55,900	2,337
2023-05-09	2,360	2,411	2,345	2,396	61,900	2,396
2023-05-08	2,359	2,373	2,342	2,366	57,200	2,366
2023-05-02	2,369	2,376	2,336	2,359	66,500	2,359
2023-05-01	2,376	2,411	2,338	2,371	65,800	2,371
2023-04-28	2,422	2,443	2,395	2,416	93,400	2,416
2023-04-27	2,386	2,400	2,335	2,372	106,000	2,372
2023-04-26	2,459	2,476	2,397	2,430	108,400	2,430
2023-04-25	2,475	2,493	2,449	2,489	71,000	2,489
2023-04-24	2,510	2,539	2,426	2,451	128,800	2,451
2023-04-21	2,425	2,476	2,415	2,470	71,300	2,470
2023-04-20	2,483	2,497	2,418	2,426	80,000	2,426
2023-04-19	2,400	2,515	2,398	2,486	192,200	2,486
2023-04-18	2,317	2,414	2,300	2,394	164,900	2,394
2023-04-17	2,286	2,315	2,252	2,304	74,700	2,304
2023-04-14	2,233	2,310	2,233	2,281	105,400	2,281
2023-04-13	2,277	2,277	2,213	2,218	67,200	2,218
2023-04-12	2,143	2,263	2,143	2,255	124,100	2,255
2023-04-11	2,145	2,152	2,115	2,143	35,000	2,143
2023-04-10	2,157	2,157	2,115	2,126	45,300	2,126
2023-04-07	2,134	2,149	2,117	2,127	39,500	2,127
2023-04-06	2,168	2,181	2,122	2,134	61,000	2,134
2023-04-05	2,223	2,289	2,199	2,200	97,500	2,200
2023-04-04	2,292	2,299	2,235	2,239	105,000	2,239
2023-04-03	2,194	2,300	2,186	2,246	132,900	2,246
2023-03-31	2,115	2,137	2,095	2,110	47,900	2,110
2023-03-30	2,126	2,126	2,078	2,100	35,000	2,100
2023-03-29	2,067	2,113	2,067	2,108	56,400	2,108
2023-03-28	2,035	2,084	2,035	2,074	37,000	2,074
2023-03-27	2,019	2,055	2,000	2,034	42,200	2,034
2023-03-24	2,012	2,012	1,985	2,000	34,400	2,000
2023-03-23	2,002	2,028	1,988	2,025	55,000	2,025
2023-03-22	2,075	2,085	2,034	2,037	32,600	2,037
2023-03-20	2,050	2,081	2,020	2,035	50,100	2,035
2023-03-17	2,125	2,125	2,083	2,084	37,700	2,084
2023-03-16	2,082	2,103	2,057	2,091	59,100	2,091
2023-03-15	2,183	2,183	2,128	2,147	44,600	2,147
2023-03-14	2,209	2,209	2,128	2,137	101,700	2,137
2023-03-13	2,252	2,282	2,227	2,249	73,600	2,249
2023-03-10	2,316	2,367	2,289	2,298	132,100	2,298
2023-03-09	2,251	2,335	2,251	2,331	110,600	2,331
2023-03-08	2,242	2,277	2,237	2,251	81,400	2,251
2023-03-07	2,180	2,248	2,176	2,248	87,800	2,248
2023-03-06	2,260	2,261	2,168	2,176	101,600	2,176
2023-03-03	2,200	2,257	2,190	2,250	96,800	2,250
2023-03-02	2,177	2,188	2,150	2,185	62,900	2,185
2023-03-01	2,140	2,172	2,140	2,165	91,500	2,165
2023-02-28	2,197	2,197	2,155	2,161	54,800	2,161
2023-02-27	2,219	2,219	2,189	2,197	72,700	2,197
2023-02-24	2,298	2,298	2,213	2,219	83,400	2,219
2023-02-22	2,310	2,340	2,256	2,264	137,100	2,264
2023-02-21	2,234	2,334	2,214	2,298	269,200	2,298
2023-02-20	2,216	2,266	2,169	2,198	212,700	2,198
2023-02-17	2,069	2,181	2,069	2,174	217,600	2,174
2023-02-16	2,063	2,092	2,053	2,070	114,000	2,070
2023-02-15	2,030	2,059	1,945	2,032	154,700	2,032
2023-02-14	2,055	2,079	1,973	2,037	258,700	2,037
2023-02-13	2,112	2,145	2,090	2,105	235,400	2,105
2023-02-10	2,095	2,105	2,075	2,099	83,900	2,099
2023-02-09	2,077	2,112	2,074	2,095	129,400	2,095
2023-02-08	2,057	2,098	2,053	2,074	104,400	2,074
2023-02-07	2,022	2,080	2,016	2,046	165,400	2,046
2023-02-06	1,997	2,007	1,970	1,998	79,000	1,998
2023-02-03	1,980	1,980	1,941	1,944	48,800	1,944
2023-02-02	2,010	2,014	1,978	1,981	38,700	1,981
2023-02-01	2,024	2,024	2,004	2,010	32,900	2,010
2023-01-31	2,000	2,014	1,966	2,011	61,100	2,011
2023-01-30	2,037	2,056	2,020	2,021	31,200	2,021
2023-01-27	2,006	2,040	1,989	2,026	62,600	2,026
2023-01-26	2,010	2,011	1,983	1,991	35,800	1,991
2023-01-25	2,018	2,018	2,001	2,010	27,400	2,010
2023-01-24	2,004	2,019	1,988	2,013	46,000	2,013
2023-01-23	1,988	2,008	1,972	1,990	67,200	1,990
2023-01-20	1,952	1,983	1,952	1,972	32,300	1,972
2023-01-19	1,979	1,979	1,955	1,958	25,600	1,958
2023-01-18	1,977	2,001	1,954	1,985	43,800	1,985
2023-01-17	1,973	1,995	1,973	1,979	21,400	1,979
2023-01-16	1,963	1,998	1,963	1,970	25,600	1,970
2023-01-13	2,010	2,030	1,986	1,987	50,400	1,987
2023-01-12	2,000	2,026	1,999	2,026	50,100	2,026
2023-01-11	1,980	2,016	1,972	1,999	57,700	1,999
2023-01-10	1,924	1,972	1,924	1,963	79,600	1,963
2023-01-06	1,895	1,947	1,887	1,920	82,000	1,920
2023-01-05	1,940	1,945	1,905	1,906	74,400	1,906
2023-01-04	2,034	2,040	1,940	1,943	87,000	1,943

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30