Ｋ＆Ｏエナジーグループ(1663)の株価時系列情報
Ｋ＆Ｏエナジーグループ(1663)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,466 | 1,466 | 1,433 | 1,436 | 23,300 |
| 2021/12/29 | 1,453 | 1,466 | 1,439 | 1,466 | 63,400 |
| 2021/12/28 | 1,468 | 1,473 | 1,448 | 1,461 | 36,900 |
| 2021/12/27 | 1,473 | 1,474 | 1,441 | 1,449 | 48,000 |
| 2021/12/24 | 1,480 | 1,488 | 1,467 | 1,473 | 64,200 |
| 2021/12/23 | 1,461 | 1,472 | 1,458 | 1,470 | 17,200 |
| 2021/12/22 | 1,444 | 1,465 | 1,435 | 1,455 | 20,100 |
| 2021/12/21 | 1,471 | 1,471 | 1,423 | 1,437 | 40,200 |
| 2021/12/20 | 1,482 | 1,482 | 1,450 | 1,450 | 23,500 |
| 2021/12/17 | 1,490 | 1,501 | 1,484 | 1,485 | 14,400 |
| 2021/12/16 | 1,480 | 1,497 | 1,480 | 1,490 | 24,100 |
| 2021/12/15 | 1,462 | 1,486 | 1,462 | 1,473 | 14,900 |
| 2021/12/14 | 1,453 | 1,480 | 1,430 | 1,458 | 30,600 |
| 2021/12/13 | 1,484 | 1,485 | 1,443 | 1,453 | 46,900 |
| 2021/12/10 | 1,523 | 1,523 | 1,473 | 1,481 | 18,900 |
| 2021/12/09 | 1,480 | 1,494 | 1,469 | 1,493 | 16,700 |
| 2021/12/08 | 1,498 | 1,498 | 1,465 | 1,481 | 43,900 |
| 2021/12/07 | 1,478 | 1,493 | 1,466 | 1,485 | 36,900 |
| 2021/12/06 | 1,482 | 1,507 | 1,456 | 1,460 | 30,500 |
| 2021/12/03 | 1,472 | 1,483 | 1,443 | 1,465 | 52,400 |
| 2021/12/02 | 1,465 | 1,522 | 1,458 | 1,494 | 33,200 |
| 2021/12/01 | 1,498 | 1,500 | 1,460 | 1,463 | 32,300 |
| 2021/11/30 | 1,503 | 1,543 | 1,502 | 1,502 | 22,300 |
| 2021/11/29 | 1,526 | 1,528 | 1,487 | 1,500 | 35,400 |
| 2021/11/26 | 1,521 | 1,535 | 1,508 | 1,531 | 27,000 |
| 2021/11/25 | 1,520 | 1,530 | 1,515 | 1,523 | 11,400 |
| 2021/11/24 | 1,539 | 1,543 | 1,515 | 1,517 | 18,100 |
| 2021/11/22 | 1,481 | 1,532 | 1,481 | 1,520 | 25,100 |
| 2021/11/19 | 1,476 | 1,483 | 1,458 | 1,480 | 15,200 |
| 2021/11/18 | 1,485 | 1,488 | 1,460 | 1,479 | 23,400 |
| 2021/11/17 | 1,510 | 1,511 | 1,488 | 1,488 | 17,600 |
| 2021/11/16 | 1,548 | 1,555 | 1,509 | 1,516 | 34,600 |
| 2021/11/15 | 1,506 | 1,566 | 1,506 | 1,548 | 38,500 |
| 2021/11/12 | 1,512 | 1,524 | 1,488 | 1,501 | 30,500 |
| 2021/11/11 | 1,517 | 1,551 | 1,517 | 1,533 | 15,800 |
| 2021/11/10 | 1,581 | 1,584 | 1,539 | 1,544 | 26,500 |
| 2021/11/09 | 1,592 | 1,600 | 1,581 | 1,584 | 10,700 |
| 2021/11/08 | 1,580 | 1,614 | 1,571 | 1,605 | 24,100 |
| 2021/11/05 | 1,605 | 1,608 | 1,583 | 1,586 | 22,300 |
| 2021/11/04 | 1,623 | 1,639 | 1,607 | 1,622 | 16,300 |
| 2021/11/02 | 1,620 | 1,640 | 1,619 | 1,633 | 18,200 |
| 2021/11/01 | 1,640 | 1,642 | 1,607 | 1,622 | 24,000 |
| 2021/10/29 | 1,614 | 1,632 | 1,596 | 1,632 | 27,900 |
| 2021/10/28 | 1,637 | 1,637 | 1,604 | 1,615 | 39,800 |
| 2021/10/27 | 1,660 | 1,665 | 1,650 | 1,652 | 14,800 |
| 2021/10/26 | 1,671 | 1,700 | 1,663 | 1,674 | 35,100 |
| 2021/10/25 | 1,611 | 1,634 | 1,604 | 1,631 | 29,800 |
| 2021/10/22 | 1,650 | 1,669 | 1,605 | 1,611 | 38,000 |
| 2021/10/21 | 1,700 | 1,700 | 1,651 | 1,651 | 64,800 |
| 2021/10/20 | 1,680 | 1,689 | 1,630 | 1,650 | 50,700 |
| 2021/10/19 | 1,680 | 1,695 | 1,649 | 1,687 | 43,800 |
| 2021/10/18 | 1,620 | 1,706 | 1,617 | 1,690 | 110,900 |
| 2021/10/15 | 1,597 | 1,618 | 1,590 | 1,617 | 51,600 |
| 2021/10/14 | 1,611 | 1,615 | 1,584 | 1,597 | 78,600 |
| 2021/10/13 | 1,610 | 1,623 | 1,590 | 1,604 | 60,000 |
| 2021/10/12 | 1,648 | 1,650 | 1,602 | 1,608 | 80,900 |
| 2021/10/11 | 1,628 | 1,667 | 1,607 | 1,649 | 85,200 |
| 2021/10/08 | 1,588 | 1,630 | 1,566 | 1,628 | 105,300 |
| 2021/10/07 | 1,581 | 1,617 | 1,553 | 1,575 | 203,900 |
| 2021/10/06 | 1,513 | 1,636 | 1,508 | 1,630 | 274,700 |
| 2021/10/05 | 1,431 | 1,493 | 1,431 | 1,470 | 110,200 |
| 2021/10/04 | 1,395 | 1,430 | 1,395 | 1,426 | 52,400 |
| 2021/10/01 | 1,416 | 1,417 | 1,388 | 1,394 | 37,200 |
| 2021/09/30 | 1,437 | 1,437 | 1,411 | 1,411 | 18,500 |
| 2021/09/29 | 1,443 | 1,444 | 1,424 | 1,437 | 46,800 |
| 2021/09/28 | 1,444 | 1,447 | 1,416 | 1,447 | 42,200 |
| 2021/09/27 | 1,407 | 1,438 | 1,403 | 1,416 | 46,100 |
| 2021/09/24 | 1,398 | 1,414 | 1,390 | 1,402 | 31,800 |
| 2021/09/22 | 1,379 | 1,396 | 1,371 | 1,381 | 17,500 |
| 2021/09/21 | 1,375 | 1,396 | 1,363 | 1,378 | 34,500 |
| 2021/09/17 | 1,398 | 1,410 | 1,377 | 1,393 | 59,400 |
| 2021/09/16 | 1,397 | 1,409 | 1,386 | 1,394 | 43,200 |
| 2021/09/15 | 1,382 | 1,398 | 1,371 | 1,396 | 25,000 |
| 2021/09/14 | 1,368 | 1,396 | 1,363 | 1,396 | 40,500 |
| 2021/09/13 | 1,361 | 1,367 | 1,355 | 1,367 | 20,200 |
| 2021/09/10 | 1,355 | 1,374 | 1,349 | 1,374 | 32,400 |
| 2021/09/09 | 1,360 | 1,365 | 1,350 | 1,360 | 18,000 |
| 2021/09/08 | 1,360 | 1,360 | 1,351 | 1,360 | 20,200 |
| 2021/09/07 | 1,360 | 1,367 | 1,342 | 1,359 | 20,800 |
| 2021/09/06 | 1,362 | 1,369 | 1,355 | 1,360 | 17,500 |
| 2021/09/03 | 1,348 | 1,356 | 1,338 | 1,356 | 14,700 |
| 2021/09/02 | 1,359 | 1,359 | 1,332 | 1,348 | 14,800 |
| 2021/09/01 | 1,362 | 1,362 | 1,336 | 1,351 | 17,100 |
| 2021/08/31 | 1,349 | 1,352 | 1,322 | 1,322 | 12,600 |
| 2021/08/30 | 1,339 | 1,355 | 1,339 | 1,354 | 16,100 |
| 2021/08/27 | 1,335 | 1,336 | 1,322 | 1,335 | 7,300 |
| 2021/08/26 | 1,325 | 1,338 | 1,309 | 1,338 | 13,200 |
| 2021/08/25 | 1,335 | 1,336 | 1,315 | 1,316 | 10,500 |
| 2021/08/24 | 1,331 | 1,347 | 1,329 | 1,330 | 27,100 |
| 2021/08/23 | 1,315 | 1,332 | 1,310 | 1,331 | 21,400 |
| 2021/08/20 | 1,303 | 1,307 | 1,301 | 1,303 | 12,200 |
| 2021/08/19 | 1,306 | 1,309 | 1,300 | 1,300 | 5,100 |
| 2021/08/18 | 1,306 | 1,314 | 1,303 | 1,307 | 9,800 |
| 2021/08/17 | 1,309 | 1,309 | 1,301 | 1,301 | 3,700 |
| 2021/08/16 | 1,301 | 1,309 | 1,300 | 1,301 | 18,100 |
| 2021/08/13 | 1,305 | 1,307 | 1,298 | 1,301 | 14,900 |
| 2021/08/12 | 1,302 | 1,305 | 1,292 | 1,292 | 18,500 |
| 2021/08/11 | 1,300 | 1,303 | 1,295 | 1,302 | 21,500 |
| 2021/08/10 | 1,299 | 1,313 | 1,299 | 1,301 | 13,200 |
| 2021/08/06 | 1,301 | 1,304 | 1,293 | 1,304 | 30,600 |
| 2021/08/05 | 1,301 | 1,305 | 1,294 | 1,297 | 28,100 |
| 2021/08/04 | 1,305 | 1,309 | 1,302 | 1,304 | 10,900 |
| 2021/08/03 | 1,318 | 1,318 | 1,306 | 1,309 | 13,800 |
| 2021/08/02 | 1,311 | 1,323 | 1,306 | 1,317 | 17,200 |
| 2021/07/30 | 1,312 | 1,317 | 1,297 | 1,302 | 16,100 |
| 2021/07/29 | 1,321 | 1,321 | 1,314 | 1,317 | 5,900 |
| 2021/07/28 | 1,321 | 1,322 | 1,315 | 1,317 | 4,900 |
| 2021/07/27 | 1,321 | 1,324 | 1,315 | 1,322 | 12,400 |
| 2021/07/26 | 1,306 | 1,317 | 1,303 | 1,317 | 17,600 |
| 2021/07/21 | 1,299 | 1,307 | 1,296 | 1,303 | 19,600 |
| 2021/07/20 | 1,295 | 1,304 | 1,295 | 1,297 | 17,400 |
| 2021/07/19 | 1,305 | 1,308 | 1,295 | 1,300 | 46,300 |
| 2021/07/16 | 1,323 | 1,328 | 1,308 | 1,309 | 17,600 |
| 2021/07/15 | 1,336 | 1,347 | 1,324 | 1,332 | 26,000 |
| 2021/07/14 | 1,342 | 1,350 | 1,326 | 1,326 | 13,800 |
| 2021/07/13 | 1,333 | 1,349 | 1,333 | 1,345 | 21,200 |
| 2021/07/12 | 1,330 | 1,333 | 1,315 | 1,319 | 21,700 |
| 2021/07/09 | 1,316 | 1,320 | 1,305 | 1,305 | 48,100 |
| 2021/07/08 | 1,333 | 1,333 | 1,319 | 1,319 | 27,700 |
| 2021/07/07 | 1,337 | 1,344 | 1,331 | 1,331 | 14,800 |
| 2021/07/06 | 1,344 | 1,352 | 1,341 | 1,345 | 15,900 |
| 2021/07/05 | 1,334 | 1,340 | 1,332 | 1,337 | 12,000 |
| 2021/07/02 | 1,338 | 1,342 | 1,328 | 1,329 | 28,700 |
| 2021/07/01 | 1,327 | 1,333 | 1,324 | 1,331 | 13,200 |
| 2021/06/30 | 1,333 | 1,340 | 1,321 | 1,321 | 23,000 |
| 2021/06/29 | 1,356 | 1,356 | 1,330 | 1,333 | 36,400 |
| 2021/06/28 | 1,357 | 1,364 | 1,346 | 1,361 | 19,000 |
| 2021/06/25 | 1,347 | 1,358 | 1,345 | 1,353 | 16,400 |
| 2021/06/24 | 1,341 | 1,350 | 1,339 | 1,347 | 7,000 |
| 2021/06/23 | 1,355 | 1,355 | 1,335 | 1,343 | 10,800 |
| 2021/06/22 | 1,353 | 1,356 | 1,343 | 1,349 | 13,600 |
| 2021/06/21 | 1,340 | 1,343 | 1,334 | 1,335 | 24,900 |
| 2021/06/18 | 1,368 | 1,368 | 1,348 | 1,352 | 17,000 |
| 2021/06/17 | 1,364 | 1,367 | 1,357 | 1,365 | 6,800 |
| 2021/06/16 | 1,349 | 1,367 | 1,349 | 1,364 | 19,500 |
| 2021/06/15 | 1,358 | 1,358 | 1,346 | 1,349 | 20,200 |
| 2021/06/14 | 1,368 | 1,368 | 1,351 | 1,351 | 17,900 |
| 2021/06/11 | 1,360 | 1,371 | 1,352 | 1,367 | 22,600 |
| 2021/06/10 | 1,374 | 1,378 | 1,360 | 1,363 | 18,600 |
| 2021/06/09 | 1,350 | 1,375 | 1,346 | 1,375 | 30,000 |
| 2021/06/08 | 1,336 | 1,362 | 1,334 | 1,358 | 26,000 |
| 2021/06/07 | 1,348 | 1,351 | 1,335 | 1,335 | 36,000 |
| 2021/06/04 | 1,353 | 1,368 | 1,342 | 1,348 | 35,000 |
| 2021/06/03 | 1,352 | 1,363 | 1,347 | 1,351 | 30,600 |
| 2021/06/02 | 1,358 | 1,358 | 1,345 | 1,354 | 55,000 |
| 2021/06/01 | 1,356 | 1,358 | 1,340 | 1,356 | 43,800 |
| 2021/05/31 | 1,387 | 1,387 | 1,359 | 1,360 | 15,400 |
| 2021/05/28 | 1,380 | 1,393 | 1,360 | 1,390 | 48,700 |
| 2021/05/27 | 1,342 | 1,402 | 1,335 | 1,377 | 369,800 |
| 2021/05/26 | 1,355 | 1,364 | 1,339 | 1,342 | 94,500 |
| 2021/05/25 | 1,356 | 1,371 | 1,349 | 1,351 | 87,800 |
| 2021/05/24 | 1,362 | 1,372 | 1,349 | 1,363 | 68,900 |
| 2021/05/21 | 1,373 | 1,379 | 1,362 | 1,363 | 46,100 |
| 2021/05/20 | 1,373 | 1,384 | 1,370 | 1,371 | 28,700 |
| 2021/05/19 | 1,388 | 1,388 | 1,368 | 1,371 | 51,400 |
| 2021/05/18 | 1,402 | 1,402 | 1,385 | 1,391 | 35,900 |
| 2021/05/17 | 1,377 | 1,411 | 1,377 | 1,400 | 39,300 |
| 2021/05/14 | 1,399 | 1,400 | 1,370 | 1,375 | 49,900 |
| 2021/05/13 | 1,386 | 1,408 | 1,381 | 1,381 | 49,100 |
| 2021/05/12 | 1,440 | 1,440 | 1,381 | 1,381 | 80,500 |
| 2021/05/11 | 1,447 | 1,450 | 1,434 | 1,437 | 21,500 |
| 2021/05/10 | 1,447 | 1,453 | 1,445 | 1,447 | 9,400 |
| 2021/05/07 | 1,446 | 1,450 | 1,437 | 1,447 | 20,900 |
| 2021/05/06 | 1,428 | 1,448 | 1,423 | 1,431 | 26,700 |
| 2021/04/30 | 1,425 | 1,440 | 1,425 | 1,429 | 24,100 |
| 2021/04/28 | 1,426 | 1,440 | 1,425 | 1,425 | 22,700 |
| 2021/04/27 | 1,448 | 1,448 | 1,425 | 1,425 | 24,400 |
| 2021/04/26 | 1,429 | 1,440 | 1,428 | 1,437 | 12,200 |
| 2021/04/23 | 1,432 | 1,437 | 1,425 | 1,425 | 24,000 |
| 2021/04/22 | 1,437 | 1,444 | 1,431 | 1,432 | 16,300 |
| 2021/04/21 | 1,427 | 1,440 | 1,425 | 1,427 | 27,600 |
| 2021/04/20 | 1,428 | 1,445 | 1,426 | 1,433 | 19,400 |
| 2021/04/19 | 1,435 | 1,449 | 1,427 | 1,427 | 19,500 |
| 2021/04/16 | 1,440 | 1,452 | 1,433 | 1,433 | 13,600 |
| 2021/04/15 | 1,434 | 1,445 | 1,434 | 1,437 | 6,700 |
| 2021/04/14 | 1,440 | 1,440 | 1,431 | 1,432 | 16,900 |
| 2021/04/13 | 1,448 | 1,451 | 1,438 | 1,438 | 6,600 |
| 2021/04/12 | 1,452 | 1,453 | 1,442 | 1,448 | 4,800 |
| 2021/04/09 | 1,440 | 1,455 | 1,436 | 1,442 | 15,900 |
| 2021/04/08 | 1,458 | 1,461 | 1,433 | 1,437 | 23,000 |
| 2021/04/07 | 1,453 | 1,474 | 1,447 | 1,472 | 20,400 |
| 2021/04/06 | 1,471 | 1,471 | 1,445 | 1,448 | 25,200 |
| 2021/04/05 | 1,467 | 1,476 | 1,461 | 1,471 | 14,800 |
| 2021/04/02 | 1,482 | 1,482 | 1,462 | 1,469 | 7,800 |
| 2021/04/01 | 1,485 | 1,485 | 1,460 | 1,471 | 16,600 |
| 2021/03/31 | 1,486 | 1,498 | 1,468 | 1,468 | 32,100 |
| 2021/03/30 | 1,513 | 1,513 | 1,468 | 1,502 | 35,100 |
| 2021/03/29 | 1,503 | 1,522 | 1,478 | 1,510 | 59,700 |
| 2021/03/26 | 1,491 | 1,496 | 1,474 | 1,490 | 22,100 |
| 2021/03/25 | 1,484 | 1,504 | 1,456 | 1,478 | 32,900 |
| 2021/03/24 | 1,468 | 1,494 | 1,456 | 1,484 | 28,900 |
| 2021/03/23 | 1,514 | 1,514 | 1,470 | 1,476 | 29,100 |
| 2021/03/22 | 1,500 | 1,512 | 1,482 | 1,506 | 33,100 |
| 2021/03/19 | 1,503 | 1,513 | 1,490 | 1,506 | 34,200 |
| 2021/03/18 | 1,508 | 1,513 | 1,493 | 1,510 | 23,100 |
| 2021/03/17 | 1,471 | 1,500 | 1,466 | 1,500 | 30,300 |
| 2021/03/16 | 1,443 | 1,473 | 1,433 | 1,473 | 54,000 |
| 2021/03/15 | 1,440 | 1,444 | 1,426 | 1,443 | 40,400 |
| 2021/03/12 | 1,441 | 1,459 | 1,429 | 1,437 | 64,800 |
| 2021/03/11 | 1,452 | 1,465 | 1,441 | 1,459 | 44,500 |
| 2021/03/10 | 1,470 | 1,472 | 1,447 | 1,457 | 37,800 |
| 2021/03/09 | 1,447 | 1,472 | 1,443 | 1,472 | 46,100 |
| 2021/03/08 | 1,444 | 1,446 | 1,431 | 1,442 | 26,200 |
| 2021/03/05 | 1,436 | 1,443 | 1,420 | 1,443 | 34,100 |
| 2021/03/04 | 1,428 | 1,438 | 1,421 | 1,438 | 21,900 |
| 2021/03/03 | 1,426 | 1,432 | 1,416 | 1,430 | 18,000 |
| 2021/03/02 | 1,440 | 1,440 | 1,417 | 1,421 | 38,600 |
| 2021/03/01 | 1,418 | 1,443 | 1,418 | 1,440 | 23,300 |
| 2021/02/26 | 1,436 | 1,444 | 1,416 | 1,416 | 43,100 |
| 2021/02/25 | 1,454 | 1,454 | 1,436 | 1,439 | 19,900 |
| 2021/02/24 | 1,463 | 1,475 | 1,436 | 1,438 | 28,000 |
| 2021/02/22 | 1,447 | 1,471 | 1,439 | 1,464 | 35,700 |
| 2021/02/19 | 1,430 | 1,448 | 1,428 | 1,441 | 24,600 |
| 2021/02/18 | 1,444 | 1,446 | 1,427 | 1,440 | 29,600 |
| 2021/02/17 | 1,423 | 1,460 | 1,420 | 1,427 | 40,500 |
| 2021/02/16 | 1,441 | 1,448 | 1,416 | 1,423 | 56,600 |
| 2021/02/15 | 1,469 | 1,469 | 1,436 | 1,440 | 46,600 |
| 2021/02/12 | 1,473 | 1,486 | 1,467 | 1,471 | 26,100 |
| 2021/02/10 | 1,458 | 1,476 | 1,448 | 1,473 | 15,800 |
| 2021/02/09 | 1,444 | 1,466 | 1,444 | 1,456 | 20,800 |
| 2021/02/08 | 1,445 | 1,466 | 1,433 | 1,444 | 48,500 |
| 2021/02/05 | 1,431 | 1,444 | 1,431 | 1,436 | 14,400 |
| 2021/02/04 | 1,430 | 1,440 | 1,428 | 1,430 | 11,800 |
| 2021/02/03 | 1,431 | 1,441 | 1,430 | 1,430 | 9,200 |
| 2021/02/02 | 1,439 | 1,440 | 1,428 | 1,436 | 14,800 |
| 2021/02/01 | 1,430 | 1,442 | 1,428 | 1,428 | 13,000 |
| 2021/01/29 | 1,446 | 1,447 | 1,427 | 1,427 | 23,800 |
| 2021/01/28 | 1,433 | 1,447 | 1,429 | 1,447 | 23,800 |
| 2021/01/27 | 1,434 | 1,442 | 1,433 | 1,433 | 7,100 |
| 2021/01/26 | 1,442 | 1,442 | 1,429 | 1,436 | 9,300 |
| 2021/01/25 | 1,435 | 1,447 | 1,435 | 1,435 | 6,300 |
| 2021/01/22 | 1,451 | 1,457 | 1,430 | 1,430 | 32,000 |
| 2021/01/21 | 1,463 | 1,485 | 1,446 | 1,453 | 26,500 |
| 2021/01/20 | 1,437 | 1,470 | 1,432 | 1,461 | 34,000 |
| 2021/01/19 | 1,436 | 1,446 | 1,430 | 1,436 | 18,800 |
| 2021/01/18 | 1,435 | 1,440 | 1,424 | 1,433 | 26,100 |
| 2021/01/15 | 1,441 | 1,453 | 1,430 | 1,437 | 23,700 |
| 2021/01/14 | 1,450 | 1,457 | 1,425 | 1,432 | 45,300 |
| 2021/01/13 | 1,465 | 1,466 | 1,445 | 1,448 | 30,200 |
| 2021/01/12 | 1,450 | 1,461 | 1,442 | 1,450 | 26,700 |
| 2021/01/08 | 1,447 | 1,462 | 1,434 | 1,445 | 37,200 |
| 2021/01/07 | 1,464 | 1,464 | 1,440 | 1,445 | 24,700 |
| 2021/01/06 | 1,454 | 1,472 | 1,441 | 1,448 | 17,500 |
| 2021/01/05 | 1,474 | 1,474 | 1,445 | 1,459 | 14,100 |
| 2021/01/04 | 1,491 | 1,491 | 1,443 | 1,470 | 13,300 |