[1663 東証1部] K&Oエナジーグループ 日足 時系列データ

[1663 東証1部] K&Oエナジーグループ (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131855.001863.001837.001845.001530028267200
2017-12-121857.001884.001850.001868.001670031162600
2017-12-111858.001864.001841.001857.001290023904300
2017-12-081830.001872.001830.001857.003540065291900
2017-12-071856.001895.001854.001870.001900035605000
2017-12-061873.001873.001838.001846.001540028508500
2017-12-051860.001873.001850.001873.001500027996500
2017-12-041950.001950.001885.001887.001150021971300
2017-12-011919.001939.001906.001910.001460027995600
2017-11-301863.001948.001850.001948.0062200118030400
2017-11-291858.001874.001857.001863.001680031320700
2017-11-281858.001862.001852.001857.00730013555400
2017-11-271859.001864.001851.001858.00770014296000
2017-11-241828.001860.001823.001843.002200040539700
2017-11-221854.001865.001836.001848.00960017737100
2017-11-211839.001871.001839.001854.001490027606800
2017-11-201846.001864.001839.001844.002380043936300
2017-11-171851.001867.001840.001846.001810033441700
2017-11-161845.001869.001838.001851.001690031348700
2017-11-151898.001905.001841.001848.002150040138500
2017-11-141910.001915.001897.001907.001440027445400
2017-11-131922.001924.001899.001906.001020019482800
2017-11-101895.001950.001894.001936.002940056591100
2017-11-091909.001912.001872.001895.002720051599100
2017-11-081896.001908.001882.001908.00750014255200
2017-11-071880.001907.001868.001896.002450046380900
2017-11-061899.001900.001864.001880.001910035963300
2017-11-021902.001908.001874.001897.001650031249900
2017-11-011889.001900.001870.001887.002100039626500
2017-10-311873.001889.001853.001885.001330024908800
2017-10-301865.001884.001826.001854.002850052782500
2017-10-271871.001883.001861.001877.002160040501700
2017-10-261860.001883.001860.001879.002130039907900
2017-10-251901.001917.001874.001875.001130021341500
2017-10-241933.001933.001887.001901.001400026622700
2017-10-231892.001970.001855.001925.003220061770700
2017-10-201870.001887.001849.001877.002000037520600
2017-10-191879.001889.001851.001865.001860034876800
2017-10-181884.001890.001863.001875.001730032383900
2017-10-171886.001886.001855.001884.001560029280700
2017-10-161855.001892.001838.001886.001890035511500
2017-10-131848.001870.001820.001858.002020037441100
2017-10-121871.001871.001846.001862.00780014496700
2017-10-111868.001868.001838.001863.00930017255300
2017-10-101822.001864.001822.001856.001210022407700
2017-10-061884.001884.001845.001846.001430026576700
2017-10-051870.001881.001865.001870.001530028656500
2017-10-041874.001882.001789.001870.002200040748900
2017-10-031869.001871.001854.001869.001520028337800
2017-10-021830.001854.001819.001850.001540028343400
2017-09-291814.001836.001808.001833.001450026452300
2017-09-281842.001842.001805.001816.002120038440600
2017-09-271838.001838.001823.001837.00950017407700
2017-09-261832.001845.001827.001838.001980036369100
2017-09-251821.001837.001812.001823.001100020048100
2017-09-221863.001873.001808.001824.001770032363000
2017-09-211850.001895.001850.001876.004160078079100
2017-09-201839.001860.001833.001856.002000037005100
2017-09-191801.001868.001801.001855.004590084868100
2017-09-151791.001817.001791.001810.002920052694000
2017-09-141788.001809.001788.001809.001640029518400
2017-09-131779.001815.001779.001809.002320041756000
2017-09-121789.001797.001780.001788.002520045075300
2017-09-111787.001803.001767.001793.002580046189500
2017-09-081785.001796.001775.001789.003050054412700
2017-09-071809.001809.001785.001790.00980017576500
2017-09-061780.001810.001776.001789.003010053896000
2017-09-051797.001803.001778.001780.002730048793800
2017-09-041813.001815.001795.001797.002280041121000
2017-09-011776.001825.001774.001815.002590046576600
2017-08-311767.001777.001757.001777.002810049640500
2017-08-301782.001782.001760.001767.001490026304500
2017-08-291737.001779.001736.001773.002510044133400
2017-08-281743.001754.001735.001753.002160037672700
2017-08-251731.001747.001718.001747.002920050591800
2017-08-241725.001744.001716.001721.002850049147200
2017-08-231710.001721.001703.001721.001630027967200
2017-08-221703.001708.001697.001705.001920032681800
2017-08-211700.001713.001697.001702.001320022478300
2017-08-181699.001725.001696.001712.001890032319300
2017-08-171690.001706.001690.001699.001150019539700
2017-08-161683.001699.001680.001691.004060068687100
2017-08-151713.001713.001683.001688.003170053691900
2017-08-141661.001723.001661.001701.004630078325800
2017-08-101662.001716.001662.001694.002710045572600
2017-08-091682.001689.001659.001675.002850047607800
2017-08-081716.001720.001682.001689.001550026331000
2017-08-071710.001718.001690.001697.001820030999900
2017-08-041680.001708.001680.001705.001880031859700
2017-08-031683.001700.001676.001700.001320022329500
2017-08-021725.001725.001686.001699.001150019518400
2017-08-011686.001704.001678.001697.003110052551100
2017-07-311715.001715.001680.001686.003570060454200
2017-07-281707.001776.001689.001776.00117700206998400
2017-07-271706.001734.001700.001715.003100053123800
2017-07-261732.001732.001706.001719.001730029714500
2017-07-251739.001740.001708.001731.002740047206100
2017-07-241666.001727.001652.001708.004160070121400
2017-07-211691.001697.001666.001671.002300038517200
2017-07-201697.001720.001689.001699.002390040712400
2017-07-191706.001741.001686.001691.002310039278800
2017-07-181725.001728.001700.001712.004110070435300
2017-07-141741.001745.001728.001729.001640028413700
2017-07-131751.001756.001725.001727.002540044035200
2017-07-121776.001783.001746.001750.003930069179600
2017-07-111761.001799.001761.001781.003560063250500
2017-07-101793.001800.001773.001778.004110073199000
2017-07-071784.001790.001771.001775.002670047479300
2017-07-061766.001795.001766.001784.001560027774300
2017-07-051766.001798.001762.001784.001320023492900
2017-07-041785.001788.001775.001781.001250022265300
2017-07-031769.001793.001756.001779.001830032565400
2017-06-301783.001785.001761.001772.001850032772100
2017-06-291777.001812.001777.001791.001970035279700
2017-06-281768.001788.001762.001763.001840032552600
2017-06-271775.001784.001733.001779.001710030334900
2017-06-261789.001804.001778.001787.001540027534300
2017-06-231797.001802.001777.001789.003370060395200
2017-06-221810.001812.001790.001797.002570046265600
2017-06-211840.001842.001809.001812.001740031741900
2017-06-201834.001875.001834.001852.001830033906700
2017-06-191841.001861.001836.001840.001120020689200
2017-06-161825.001864.001825.001857.001800033291700
2017-06-151825.001852.001821.001825.001660030446500
2017-06-141845.001851.001813.001826.001880034554600
2017-06-131796.001889.001796.001840.001110020377800
2017-06-121794.001811.001793.001796.0055009890800
2017-06-091779.001821.001765.001795.001980035312400
2017-06-081820.001828.001771.001775.001850033145400
2017-06-071810.001820.001804.001808.001220022075400
2017-06-061828.001828.001801.001805.00910016462300
2017-06-051799.001813.001779.001807.003000054095100
2017-06-021813.001827.001807.001812.002470044789500
2017-06-011808.001820.001797.001801.002550046035800
2017-05-311802.001802.001789.001791.002010036057500
2017-05-301820.001820.001800.001802.002440044091200
2017-05-291820.001845.001820.001824.00940017178000
2017-05-261818.001827.001808.001820.00710012898400
2017-05-251801.001843.001801.001837.001170021399400
2017-05-241860.001860.001806.001820.00930016940900
2017-05-231819.001859.001819.001849.002900053565800
2017-05-221802.001825.001799.001822.001390025263900
2017-05-191771.001824.001771.001814.003100055958800
2017-05-181802.001831.001789.001808.00850015393200
2017-05-171812.001826.001798.001826.001390025244800
2017-05-161800.001837.001796.001837.001130020588900
2017-05-151764.001801.001764.001801.001420025453300
2017-05-121818.001840.001731.001804.001830032933300
2017-05-111812.001830.001810.001818.001240022518300
2017-05-101827.001843.001815.001829.001690030908800
2017-05-091825.001865.001808.001860.001460027035400
2017-05-081790.001857.001776.001844.003390061814900
2017-05-021779.001798.001769.001782.002130037964800
2017-05-011723.001751.001708.001748.001050018205400
2017-04-281722.001737.001714.001729.001350023348600
2017-04-271720.001732.001711.001722.001490025621200
2017-04-261704.001733.001704.001721.001660028576800
2017-04-251679.001713.001679.001704.001710029071800
2017-04-241713.001713.001650.001679.001860031301200
2017-04-211658.001681.001658.001677.001270021287000
2017-04-201650.001676.001635.001658.002920048511300
2017-04-191662.001669.001648.001648.001810030015200
2017-04-181691.001691.001652.001662.001180019696800
2017-04-171668.001686.001652.001678.001140019102800
2017-04-141700.001700.001666.001671.002000033692600
2017-04-131739.001739.001715.001715.001650028429100
2017-04-121740.001755.001739.001746.00640011174500
2017-04-111745.001752.001736.001740.00630010975500
2017-04-101765.001773.001701.001745.001720030179200
2017-04-071755.001764.001744.001752.001430025115800
2017-04-061760.001763.001724.001743.002940051328600
2017-04-051753.001771.001750.001760.001410024812500
2017-04-041775.001791.001742.001762.001780031353300
2017-04-031797.001797.001764.001770.001720030556300
2017-03-311782.001785.001765.001768.001840032609800
2017-03-301795.001808.001775.001777.001400025067400
2017-03-291845.001848.001813.001817.001690030889700
2017-03-281823.001824.001805.001824.001960035682400
2017-03-271788.001817.001775.001787.001620028996500
2017-03-241790.001803.001776.001792.001030018445000
2017-03-231808.001846.001798.001809.00630011414200
2017-03-221828.001837.001803.001810.001180021484900
2017-03-211826.001850.001809.001836.00920016888400
2017-03-171812.001854.001799.001854.002370043601300
2017-03-161790.001822.001790.001808.002200039745500
2017-03-151838.001838.001796.001802.00730013198200
2017-03-141869.001869.001814.001838.00900016551000
2017-03-131884.001884.001851.001860.001960036573700
2017-03-101827.001896.001827.001892.004380081655900
2017-03-091805.001808.001794.001804.00690012441200
2017-03-081802.001809.001786.001802.003830068978600
2017-03-071787.001812.001776.001812.002530045633200
2017-03-061791.001803.001788.001797.001300023374000
2017-03-031800.001811.001791.001805.001600028830900
2017-03-021805.001809.001793.001798.001640029544900
2017-03-011785.001803.001775.001794.00830014863700
2017-02-281810.001810.001785.001786.001390024933900
2017-02-271795.001808.001761.001799.001770031659500
2017-02-241799.001813.001793.001803.00930016787300
2017-02-231798.001812.001789.001803.00710012777500
2017-02-221790.001802.001780.001798.002380042748300
2017-02-211766.001784.001766.001781.001030018305500
2017-02-201751.001768.001728.001766.001370024019600
2017-02-171779.001780.001761.001766.00910016081400
2017-02-161792.001794.001758.001768.002170038323500
2017-02-151834.001834.001758.001771.003230057398600
2017-02-141837.001850.001820.001833.001690031033500
2017-02-131815.001830.001804.001809.002840051586200
2017-02-101762.001799.001755.001797.0097300174138200
2017-02-091751.001763.001741.001755.001710029980900
2017-02-081736.001751.001723.001751.002950051356200
2017-02-071762.001771.001741.001765.002740048208600
2017-02-061786.001786.001754.001768.002170038351900
2017-02-031734.001772.001726.001768.002640046259800
2017-02-021774.001774.001739.001757.003370059162600
2017-02-011782.001784.001756.001774.004070071999300
2017-01-311789.001801.001775.001782.001300023177000
2017-01-301800.001821.001784.001814.001880033944400
2017-01-271798.001823.001796.001812.002730049508400
2017-01-261763.001787.001750.001786.002650046898400
2017-01-251778.001778.001750.001763.001910033656800
2017-01-241732.001740.001704.001740.001960033774100
2017-01-231732.001743.001714.001733.001040018013100
2017-01-201731.001765.001731.001752.001700029750900
2017-01-191736.001742.001683.001737.002280039132400
2017-01-181734.001734.001694.001717.001040017822700
2017-01-171729.001732.001708.001722.001750030139400
2017-01-161743.001743.001720.001730.001430024749200
2017-01-131732.001746.001718.001735.002310040079200
2017-01-121793.001793.001722.001747.004020070549300
2017-01-111821.001840.001813.001819.002000036477500
2017-01-101876.001876.001829.001841.001730031876600
2017-01-061853.001884.001840.001880.002570047881800
2017-01-051871.001876.001843.001867.002130039597300
2017-01-041844.001871.001813.001871.002740050839800
2016-12-301858.001858.001834.001844.001930035594000
2016-12-291859.001871.001841.001858.003750069431200
2016-12-281850.001865.001827.001860.003990074003700
2016-12-271862.001877.001854.001864.004630086375000
2016-12-261892.001894.001876.001882.003430064511600
2016-12-221874.001893.001874.001892.003200060409000
2016-12-211889.001897.001879.001894.003240061174900
2016-12-201878.001890.001841.001889.003740070271100
2016-12-191885.001898.001876.001894.004010075780800
2016-12-161891.001901.001866.001894.003560067243800
2016-12-151848.001895.001845.001891.0061200114710400
2016-12-141870.001872.001856.001870.001560029131100
2016-12-131870.001894.001850.001890.002970055815100
2016-12-121820.001899.001819.001871.004250079297500
2016-12-091740.001819.001737.001815.005270093941400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter