[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 
2017-04-281722.001737.001714.001729.001350023348600
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
2016-12-081735.001736.001718.001736.003330057599100
2016-12-071709.001735.001698.001735.002130036761600
2016-12-061711.001712.001685.001698.002810047687300
2016-12-051713.001714.001699.001713.001550026518300
2016-12-021716.001721.001696.001719.002220037979400
2016-12-011715.001737.001657.001699.002820048367700
2016-11-301698.001710.001684.001701.002500042561800
2016-11-291683.001706.001664.001698.002010034000800
2016-11-281683.001698.001682.001697.001360022975700
2016-11-251663.001713.001612.001703.003570060469500
2016-11-241672.001690.001663.001678.005060084797700
2016-11-221654.001679.001652.001672.001910031811400
2016-11-211650.001663.001641.001654.002000033006300
2016-11-181615.001640.001610.001630.001370022305600
2016-11-171576.001618.001573.001609.001150018379300
2016-11-161577.001603.001570.001592.004050064429700
2016-11-151577.001581.001564.001572.002090032878500
2016-11-141510.001586.001510.001571.003010047113400
2016-11-111482.001531.001482.001510.001460021997700
2016-11-101549.001550.001453.001457.002240033116800
2016-11-091448.001455.001369.001437.001840026008300
2016-11-081443.001470.001395.001423.001420020188300
2016-11-071487.001487.001426.001450.001700024697800
2016-11-041445.001452.001395.001397.001450020527400
2016-11-021508.001518.001429.001463.002010029472500
2016-11-011510.001525.001494.001510.002080031406900
2016-10-311490.001520.001473.001508.001370020613000
2016-10-281498.001500.001476.001500.002070031004800
2016-10-271463.001495.001461.001487.00940013897200
2016-10-261460.001500.001460.001493.00990014758700
2016-10-251457.001497.001457.001481.001370020296500
2016-10-241469.001488.001468.001487.0048007098000
2016-10-211493.001493.001473.001485.0062009199400
2016-10-201468.001491.001468.001490.0060008924200
2016-10-191478.001480.001468.001468.00760011177900
2016-10-181472.001478.001447.001471.0062009101400
2016-10-171479.001479.001462.001478.00860012674100
2016-10-141433.001465.001433.001458.00950013788000
2016-10-131465.001476.001437.001452.00760011031600
2016-10-121476.001477.001452.001453.001050015351000
2016-10-111472.001494.001467.001493.00710010542100
2016-10-071471.001483.001439.001481.0058008547800
2016-10-061484.001499.001444.001485.001280019006900
2016-10-051494.001494.001463.001485.001200017825100
2016-10-041492.001492.001446.001484.001130016742000
2016-10-031481.001493.001441.001476.0064009411100
2016-09-301460.001478.001440.001449.00940013683300
2016-09-291474.001497.001465.001490.001620024152200
2016-09-281464.001480.001458.001474.001670024462800
2016-09-271401.001456.001401.001456.001220017574400
2016-09-261420.001424.001383.001401.0053007447700
2016-09-231435.001435.001406.001420.001450020597200
2016-09-211374.001434.001368.001426.001890026515700
2016-09-201366.001388.001357.001374.001570021538900
2016-09-161340.001387.001314.001387.001420019350700
2016-09-151308.001326.001303.001318.003800049940500
2016-09-141316.001338.001288.001309.003220042338400
2016-09-131368.001384.001308.001340.001680022559700
2016-09-121380.001395.001326.001368.001360018671900
2016-09-091372.001396.001360.001380.001520020885600
2016-09-081376.001390.001362.001380.001270017480000
2016-09-071344.001379.001344.001376.001100015020900
2016-09-061348.001372.001327.001370.001090014793400
2016-09-051300.001341.001300.001329.0063008320000
2016-09-021304.001305.001296.001300.0059007675600
2016-09-011296.001306.001282.001300.00810010492900
2016-08-311265.001292.001260.001292.001080013814400
2016-08-301267.001267.001246.001260.001200015100700
2016-08-291264.001267.001251.001267.0066008330900
2016-08-261258.001259.001248.001254.0073009148300
2016-08-251261.001261.001241.001252.00850010613400
2016-08-241250.001260.001241.001260.001920024011800
2016-08-231269.001269.001241.001245.001290016156300
2016-08-221270.001273.001254.001269.0066008363100
2016-08-191259.001282.001259.001264.00800010147800
2016-08-181264.001274.001254.001258.001510019064700
2016-08-171290.001304.001255.001264.002120026970800
2016-08-161300.001323.001290.001299.001570020406100
2016-08-151313.001317.001280.001302.00990012873400
2016-08-121390.001390.001308.001320.003150041608900
2016-08-101393.001393.001316.001331.001300017387200
2016-08-091325.001379.001325.001379.0069009375200
2016-08-081342.001351.001322.001331.002970039584300
2016-08-051374.001397.001333.001349.001540020945100
2016-08-041377.001403.001362.001375.002270031235600
2016-08-031396.001410.001374.001383.001390019265100
2016-08-021443.001443.001364.001411.002040028701900
2016-08-011436.001454.001395.001443.001880026875600
2016-07-291472.001480.001452.001473.001540022608600
2016-07-281500.001500.001461.001477.001240018296900
2016-07-271492.001525.001483.001519.002090031574800
2016-07-261492.001525.001473.001492.002120031788400
2016-07-251428.001494.001428.001479.002270033431800
2016-07-221431.001448.001401.001417.0050007110300
2016-07-211431.001455.001431.001453.00700010140800
2016-07-201430.001442.001376.001431.00960013682100
2016-07-191419.001449.001402.001444.002790039873800
2016-07-151372.001423.001370.001400.001360018930000
2016-07-141365.001384.001365.001372.001120015395200
2016-07-131370.001399.001362.001367.001710023578100
2016-07-121319.001370.001318.001355.003330044783700
2016-07-111256.001316.001256.001305.002130027613000
2016-07-081269.001269.001240.001252.002150026931900
2016-07-071286.001286.001263.001269.001580020096000
2016-07-061292.001292.001272.001285.001400017960400
2016-07-051294.001307.001276.001293.001100014196300
2016-07-041321.001321.001286.001297.00920011937900
2016-07-011296.001331.001296.001321.001000013184100
2016-06-301301.001308.001289.001296.00900011679600
2016-06-291289.001292.001272.001288.001020013121100
2016-06-281251.001295.001243.001269.002730034690300
2016-06-271271.001304.001271.001294.002860036960400
2016-06-241294.001312.001250.001285.004400056435500
2016-06-231296.001296.001282.001294.0064008254500
2016-06-221290.001305.001278.001296.001920024781700
2016-06-211280.001299.001267.001290.002500032201100
2016-06-201282.001302.001281.001282.001580020375100
2016-06-171274.001274.001242.001252.005560069562400
2016-06-161269.001269.001241.001253.003390042540000
2016-06-151257.001277.001257.001269.001750022202800
2016-06-141291.001317.001257.001272.001910024319000
2016-06-131315.001315.001288.001306.002460032042500
2016-06-101356.001360.001322.001341.003600048372700
2016-06-091320.001330.001317.001317.001300017169000
2016-06-081300.001340.001293.001327.001710022558600
2016-06-071311.001324.001307.001313.00960012624600
2016-06-061276.001313.001276.001311.001190015430500
2016-06-031303.001314.001297.001305.0059007682400
2016-06-021314.001318.001304.001309.001750022969100
2016-06-011303.001325.001303.001314.001310017233500
2016-05-311290.001328.001290.001309.001270016605900
2016-05-301289.001310.001283.001299.00990012867900
2016-05-271275.001305.001248.001288.002420031133700
2016-05-261274.001277.001266.001275.001440018323200
2016-05-251271.001281.001257.001260.00940011889000
2016-05-241283.001283.001255.001260.001950024669300
2016-05-231293.001303.001271.001286.001860023947800
2016-05-201319.001338.001296.001320.00830010961100
2016-05-191353.001353.001295.001319.001400018468700
2016-05-181329.001367.001327.001335.001650022160100
2016-05-171301.001370.001301.001333.001400018752800
2016-05-161250.001349.001250.001299.001950025500600
2016-05-131295.001313.001250.001250.001830023196700
2016-05-121300.001333.001296.001304.001200015691300
2016-05-111324.001331.001296.001310.001500019719900
2016-05-101277.001304.001258.001304.001790023022800
2016-05-091266.001281.001235.001269.002120026703100
2016-05-061275.001286.001250.001269.001760022235300
2016-05-021260.001267.001251.001267.001810022805500
2016-04-281338.001357.001273.001295.001980025927700
2016-04-271323.001347.001315.001317.001790023711500
2016-04-261335.001375.001295.001312.002330030581800
2016-04-251369.001377.001338.001355.001130015308400
2016-04-221365.001378.001342.001370.001740023748900

   ※ 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。 

s7db.com Twitter Blog