[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 
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
2016-04-211355.001380.001322.001365.002500034104300
2016-04-201300.001334.001294.001311.001910025126700
2016-04-191299.001307.001285.001301.001080014016700
2016-04-181252.001282.001252.001269.001360017269400
2016-04-151294.001317.001290.001307.001170015285100
2016-04-141334.001334.001291.001322.001960025845000
2016-04-131299.001315.001290.001304.001260016428800
2016-04-121276.001301.001262.001272.002460031533000
2016-04-111285.001301.001270.001279.001880024110000
2016-04-081321.001336.001277.001290.006160079880300
2016-04-071365.001382.001336.001345.001630022121800
2016-04-061386.001411.001362.001375.002480034229900
2016-04-051388.001400.001370.001387.003670050682500
2016-04-041395.001421.001385.001407.002780038946100
2016-04-011409.001415.001373.001381.003880053733200
2016-03-311374.001404.001374.001390.002350032687100
2016-03-301416.001422.001359.001373.003070042377600
2016-03-291420.001426.001397.001423.002780039375300
2016-03-281413.001417.001393.001415.001960027587100
2016-03-251376.001404.001375.001400.001730024126800
2016-03-241410.001417.001375.001384.001890026310000
2016-03-231430.001437.001382.001412.001580022315400
2016-03-221433.001438.001380.001425.004470063353600
2016-03-181404.001421.001375.001421.003580050053300
2016-03-171413.001435.001386.001410.003120044027400
2016-03-161398.001429.001382.001410.002210031179200
2016-03-151405.001417.001373.001412.002930041056700
2016-03-141365.001420.001360.001415.002280032010400
2016-03-111324.001364.001319.001354.004910065777500
2016-03-101354.001393.001354.001364.003170043371900
2016-03-091322.001358.001311.001354.003060040853800
2016-03-081297.001339.001297.001328.002510033066500
2016-03-071348.001353.001300.001316.004160054800200
2016-03-041269.001369.001266.001356.002840037926100
2016-03-031256.001304.001248.001273.002090026760800
2016-03-021258.001285.001250.001273.001960024858100
2016-03-011223.001243.001203.001226.001910023307600
2016-02-291246.001257.001227.001230.003070038146700
2016-02-261193.001224.001193.001222.002690032694800
2016-02-251206.001215.001190.001190.004580054923000
2016-02-241219.001265.001202.001205.004820058600300
2016-02-231226.001252.001213.001214.001860022842400
2016-02-221225.001232.001207.001225.002350028659000
2016-02-191252.001256.001219.001244.004280052967400
2016-02-181245.001264.001234.001250.007810097497200
2016-02-171235.001238.001199.001217.004090049704000
2016-02-161316.001316.001217.001236.007460093388200
2016-02-151315.001377.001300.001317.005350070751600
2016-02-121422.001436.001365.001365.002300032069200
2016-02-101482.001487.001417.001437.001640023724800
2016-02-091513.001527.001479.001482.003890058554400
2016-02-081485.001573.001453.001564.001300019840300
2016-02-051470.001506.001467.001485.001170017307500
2016-02-041520.001525.001484.001495.001200018027300
2016-02-031526.001555.001510.001525.002140032601400
2016-02-021536.001594.001531.001572.002140033556900
2016-02-011530.001569.001513.001560.002060031868600
2016-01-291490.001531.001464.001530.001320019769300
2016-01-281478.001482.001461.001464.00740010870400
2016-01-271474.001511.001465.001479.001440021375100
2016-01-261449.001449.001408.001414.001600022729000
2016-01-251495.001495.001465.001484.001690025072700
2016-01-221390.001472.001364.001465.002710038832800
2016-01-211380.001403.001339.001344.001670022851800
2016-01-201431.001442.001380.001380.003730052502100
2016-01-191449.001482.001423.001431.002350033819700
2016-01-181413.001463.001408.001449.003460049890800
2016-01-151463.001505.001450.001473.004170061471300
2016-01-141491.001491.001415.001434.006470092984600
2016-01-131450.001518.001440.001497.002260033260100
2016-01-121515.001530.001446.001449.004250063178800
2016-01-081565.001635.001517.001530.002770043347900
2016-01-071600.001609.001537.001580.002420037983400
2016-01-061610.001641.001586.001609.002080033380400
2016-01-051678.001678.001613.001619.002760044885800
2016-01-041696.001711.001662.001662.003130052553000
2015-12-301750.001750.001710.001730.00950016396800
2015-12-291700.001740.001691.001726.001310022542600
2015-12-281675.001727.001656.001708.002770046898400
2015-12-251707.001707.001676.001686.001000016858900
2015-12-241711.001718.001698.001708.00790013496500
2015-12-221703.001716.001700.001710.00880015035800
2015-12-211690.001719.001681.001712.001860031623100
2015-12-181733.001733.001696.001719.001750029968700
2015-12-171720.001730.001681.001717.002180037370600
2015-12-161630.001699.001630.001699.003130052395900
2015-12-151654.001671.001642.001652.00990016359000
2015-12-141636.001668.001556.001666.001820029704500
2015-12-111661.001741.001651.001671.003300055288300
2015-12-101656.001680.001640.001651.001520025222200
2015-12-091679.001714.001669.001676.001440024264300
2015-12-081682.001710.001610.001704.002710045390100
2015-12-071713.001720.001691.001700.001330022707700
2015-12-041691.001725.001688.001713.001770030216300
2015-12-031703.001734.001703.001718.00980016841300
2015-12-021729.001729.001707.001726.001420024443600
2015-12-011701.001720.001695.001720.003330057063900
2015-11-301698.001716.001680.001702.003560060440100
2015-11-271698.001724.001698.001715.001570026837700
2015-11-261705.001714.001679.001710.002100035735200

   ※ 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