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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,033 | 2,067 | 2,027 | 2,041 | 46,900 |
| 2022/12/29 | 2,000 | 2,036 | 1,961 | 2,033 | 73,600 |
| 2022/12/28 | 2,000 | 2,017 | 1,980 | 2,013 | 65,800 |
| 2022/12/27 | 2,000 | 2,024 | 1,992 | 2,005 | 136,400 |
| 2022/12/26 | 2,007 | 2,018 | 1,977 | 2,007 | 90,600 |
| 2022/12/23 | 2,000 | 2,031 | 1,984 | 2,007 | 59,500 |
| 2022/12/22 | 2,044 | 2,060 | 2,008 | 2,016 | 75,700 |
| 2022/12/21 | 2,060 | 2,072 | 2,024 | 2,045 | 117,300 |
| 2022/12/20 | 2,131 | 2,149 | 2,067 | 2,096 | 122,100 |
| 2022/12/19 | 2,183 | 2,197 | 2,124 | 2,131 | 116,100 |
| 2022/12/16 | 2,281 | 2,282 | 2,204 | 2,217 | 133,700 |
| 2022/12/15 | 2,293 | 2,332 | 2,278 | 2,314 | 77,700 |
| 2022/12/14 | 2,269 | 2,290 | 2,254 | 2,290 | 38,600 |
| 2022/12/13 | 2,285 | 2,327 | 2,256 | 2,257 | 99,000 |
| 2022/12/12 | 2,230 | 2,283 | 2,217 | 2,273 | 67,900 |
| 2022/12/09 | 2,245 | 2,249 | 2,171 | 2,230 | 128,500 |
| 2022/12/08 | 2,329 | 2,350 | 2,252 | 2,259 | 108,000 |
| 2022/12/07 | 2,280 | 2,317 | 2,254 | 2,307 | 88,100 |
| 2022/12/06 | 2,262 | 2,308 | 2,257 | 2,271 | 69,500 |
| 2022/12/05 | 2,329 | 2,337 | 2,272 | 2,296 | 72,200 |
| 2022/12/02 | 2,350 | 2,360 | 2,297 | 2,337 | 117,800 |
| 2022/12/01 | 2,410 | 2,447 | 2,317 | 2,382 | 206,400 |
| 2022/11/30 | 2,381 | 2,480 | 2,377 | 2,427 | 171,800 |
| 2022/11/29 | 2,355 | 2,399 | 2,325 | 2,371 | 99,800 |
| 2022/11/28 | 2,424 | 2,442 | 2,351 | 2,361 | 140,000 |
| 2022/11/25 | 2,330 | 2,384 | 2,322 | 2,384 | 87,400 |
| 2022/11/24 | 2,294 | 2,328 | 2,261 | 2,323 | 128,500 |
| 2022/11/22 | 2,235 | 2,281 | 2,235 | 2,280 | 78,500 |
| 2022/11/21 | 2,211 | 2,236 | 2,200 | 2,219 | 75,100 |
| 2022/11/18 | 2,143 | 2,201 | 2,143 | 2,184 | 65,600 |
| 2022/11/17 | 2,154 | 2,175 | 2,133 | 2,144 | 59,700 |
| 2022/11/16 | 2,136 | 2,186 | 2,136 | 2,170 | 100,500 |
| 2022/11/15 | 2,063 | 2,129 | 2,063 | 2,121 | 69,700 |
| 2022/11/14 | 2,110 | 2,116 | 2,052 | 2,063 | 131,100 |
| 2022/11/11 | 2,195 | 2,195 | 2,106 | 2,116 | 285,700 |
| 2022/11/10 | 2,291 | 2,315 | 2,200 | 2,236 | 208,400 |
| 2022/11/09 | 2,230 | 2,265 | 2,198 | 2,247 | 159,100 |
| 2022/11/08 | 2,231 | 2,239 | 2,190 | 2,223 | 144,800 |
| 2022/11/07 | 2,275 | 2,282 | 2,172 | 2,222 | 231,400 |
| 2022/11/04 | 2,129 | 2,228 | 2,119 | 2,225 | 391,800 |
| 2022/11/02 | 2,100 | 2,134 | 2,100 | 2,130 | 171,100 |
| 2022/11/01 | 2,089 | 2,121 | 2,074 | 2,094 | 171,300 |
| 2022/10/31 | 2,060 | 2,080 | 2,040 | 2,075 | 129,400 |
| 2022/10/28 | 2,059 | 2,077 | 2,036 | 2,056 | 179,100 |
| 2022/10/27 | 2,049 | 2,099 | 2,034 | 2,069 | 251,500 |
| 2022/10/26 | 1,992 | 2,052 | 1,991 | 2,031 | 109,500 |
| 2022/10/25 | 1,934 | 2,044 | 1,917 | 2,008 | 355,700 |
| 2022/10/24 | 1,921 | 1,948 | 1,896 | 1,915 | 152,000 |
| 2022/10/21 | 1,910 | 1,910 | 1,876 | 1,896 | 73,400 |
| 2022/10/20 | 1,848 | 1,926 | 1,840 | 1,917 | 169,900 |
| 2022/10/19 | 1,803 | 1,845 | 1,791 | 1,833 | 41,400 |
| 2022/10/18 | 1,814 | 1,814 | 1,780 | 1,803 | 50,700 |
| 2022/10/17 | 1,793 | 1,815 | 1,781 | 1,795 | 46,100 |
| 2022/10/14 | 1,820 | 1,829 | 1,782 | 1,815 | 89,000 |
| 2022/10/13 | 1,790 | 1,820 | 1,781 | 1,781 | 84,000 |
| 2022/10/12 | 1,825 | 1,840 | 1,770 | 1,777 | 280,900 |
| 2022/10/11 | 1,875 | 1,940 | 1,843 | 1,859 | 634,100 |
| 2022/10/07 | 1,684 | 1,766 | 1,684 | 1,755 | 102,800 |
| 2022/10/06 | 1,700 | 1,725 | 1,693 | 1,699 | 52,800 |
| 2022/10/05 | 1,700 | 1,708 | 1,688 | 1,698 | 41,900 |
| 2022/10/04 | 1,705 | 1,719 | 1,681 | 1,698 | 97,900 |
| 2022/10/03 | 1,623 | 1,668 | 1,623 | 1,665 | 42,000 |
| 2022/09/30 | 1,620 | 1,659 | 1,620 | 1,623 | 25,700 |
| 2022/09/29 | 1,632 | 1,662 | 1,629 | 1,648 | 54,800 |
| 2022/09/28 | 1,579 | 1,590 | 1,562 | 1,581 | 28,100 |
| 2022/09/27 | 1,576 | 1,595 | 1,572 | 1,579 | 26,000 |
| 2022/09/26 | 1,647 | 1,647 | 1,586 | 1,586 | 44,100 |
| 2022/09/22 | 1,645 | 1,671 | 1,633 | 1,671 | 19,500 |
| 2022/09/21 | 1,640 | 1,679 | 1,637 | 1,660 | 34,200 |
| 2022/09/20 | 1,672 | 1,679 | 1,650 | 1,663 | 18,300 |
| 2022/09/16 | 1,699 | 1,699 | 1,660 | 1,663 | 59,700 |
| 2022/09/15 | 1,744 | 1,749 | 1,710 | 1,716 | 36,900 |
| 2022/09/14 | 1,689 | 1,743 | 1,687 | 1,734 | 67,000 |
| 2022/09/13 | 1,723 | 1,734 | 1,698 | 1,711 | 55,000 |
| 2022/09/12 | 1,739 | 1,751 | 1,709 | 1,711 | 59,200 |
| 2022/09/09 | 1,697 | 1,725 | 1,695 | 1,718 | 92,000 |
| 2022/09/08 | 1,668 | 1,689 | 1,661 | 1,689 | 85,700 |
| 2022/09/07 | 1,663 | 1,672 | 1,641 | 1,658 | 48,700 |
| 2022/09/06 | 1,675 | 1,675 | 1,643 | 1,661 | 49,200 |
| 2022/09/05 | 1,625 | 1,654 | 1,622 | 1,653 | 56,400 |
| 2022/09/02 | 1,640 | 1,644 | 1,604 | 1,624 | 47,100 |
| 2022/09/01 | 1,658 | 1,658 | 1,633 | 1,633 | 56,300 |
| 2022/08/31 | 1,666 | 1,697 | 1,658 | 1,683 | 60,500 |
| 2022/08/30 | 1,631 | 1,700 | 1,628 | 1,700 | 90,400 |
| 2022/08/29 | 1,575 | 1,615 | 1,566 | 1,604 | 68,900 |
| 2022/08/26 | 1,618 | 1,623 | 1,591 | 1,602 | 41,900 |
| 2022/08/25 | 1,592 | 1,624 | 1,592 | 1,608 | 67,200 |
| 2022/08/24 | 1,566 | 1,620 | 1,562 | 1,596 | 121,500 |
| 2022/08/23 | 1,522 | 1,567 | 1,522 | 1,553 | 100,100 |
| 2022/08/22 | 1,532 | 1,535 | 1,520 | 1,527 | 31,100 |
| 2022/08/19 | 1,532 | 1,532 | 1,520 | 1,530 | 51,600 |
| 2022/08/18 | 1,530 | 1,530 | 1,517 | 1,523 | 43,900 |
| 2022/08/17 | 1,520 | 1,540 | 1,514 | 1,532 | 57,700 |
| 2022/08/16 | 1,540 | 1,540 | 1,504 | 1,508 | 52,700 |
| 2022/08/15 | 1,645 | 1,645 | 1,513 | 1,535 | 121,700 |
| 2022/08/12 | 1,526 | 1,560 | 1,526 | 1,558 | 99,600 |
| 2022/08/10 | 1,510 | 1,529 | 1,502 | 1,515 | 31,900 |
| 2022/08/09 | 1,537 | 1,548 | 1,501 | 1,508 | 36,200 |
| 2022/08/08 | 1,520 | 1,538 | 1,520 | 1,536 | 19,400 |
| 2022/08/05 | 1,527 | 1,527 | 1,508 | 1,520 | 14,100 |
| 2022/08/04 | 1,532 | 1,532 | 1,522 | 1,527 | 11,800 |
| 2022/08/03 | 1,532 | 1,538 | 1,528 | 1,531 | 14,600 |
| 2022/08/02 | 1,575 | 1,575 | 1,531 | 1,539 | 20,500 |
| 2022/08/01 | 1,533 | 1,566 | 1,531 | 1,566 | 13,000 |
| 2022/07/29 | 1,579 | 1,579 | 1,538 | 1,540 | 12,300 |
| 2022/07/28 | 1,575 | 1,581 | 1,551 | 1,580 | 22,600 |
| 2022/07/27 | 1,552 | 1,560 | 1,550 | 1,555 | 8,500 |
| 2022/07/26 | 1,552 | 1,561 | 1,547 | 1,552 | 10,300 |
| 2022/07/25 | 1,572 | 1,576 | 1,543 | 1,552 | 12,300 |
| 2022/07/22 | 1,561 | 1,567 | 1,551 | 1,555 | 22,500 |
| 2022/07/21 | 1,539 | 1,565 | 1,539 | 1,565 | 21,600 |
| 2022/07/20 | 1,540 | 1,540 | 1,519 | 1,539 | 23,400 |
| 2022/07/19 | 1,510 | 1,527 | 1,510 | 1,526 | 13,200 |
| 2022/07/15 | 1,532 | 1,532 | 1,510 | 1,510 | 9,400 |
| 2022/07/14 | 1,537 | 1,537 | 1,515 | 1,523 | 11,200 |
| 2022/07/13 | 1,530 | 1,537 | 1,513 | 1,531 | 14,200 |
| 2022/07/12 | 1,540 | 1,541 | 1,510 | 1,520 | 22,900 |
| 2022/07/11 | 1,511 | 1,540 | 1,511 | 1,539 | 18,100 |
| 2022/07/08 | 1,497 | 1,514 | 1,496 | 1,498 | 32,400 |
| 2022/07/07 | 1,502 | 1,505 | 1,486 | 1,497 | 18,600 |
| 2022/07/06 | 1,509 | 1,510 | 1,484 | 1,499 | 31,200 |
| 2022/07/05 | 1,508 | 1,532 | 1,505 | 1,525 | 20,300 |
| 2022/07/04 | 1,504 | 1,518 | 1,496 | 1,503 | 18,800 |
| 2022/07/01 | 1,518 | 1,523 | 1,478 | 1,492 | 35,900 |
| 2022/06/30 | 1,500 | 1,513 | 1,495 | 1,496 | 21,500 |
| 2022/06/29 | 1,536 | 1,551 | 1,496 | 1,496 | 60,700 |
| 2022/06/28 | 1,514 | 1,544 | 1,506 | 1,539 | 25,900 |
| 2022/06/27 | 1,519 | 1,527 | 1,502 | 1,514 | 23,500 |
| 2022/06/24 | 1,519 | 1,523 | 1,503 | 1,506 | 22,000 |
| 2022/06/23 | 1,540 | 1,540 | 1,508 | 1,519 | 29,800 |
| 2022/06/22 | 1,531 | 1,559 | 1,517 | 1,537 | 62,600 |
| 2022/06/21 | 1,489 | 1,517 | 1,489 | 1,502 | 22,500 |
| 2022/06/20 | 1,532 | 1,541 | 1,482 | 1,486 | 36,600 |
| 2022/06/17 | 1,548 | 1,557 | 1,536 | 1,541 | 25,700 |
| 2022/06/16 | 1,561 | 1,580 | 1,561 | 1,566 | 29,200 |
| 2022/06/15 | 1,564 | 1,585 | 1,560 | 1,560 | 19,700 |
| 2022/06/14 | 1,574 | 1,596 | 1,568 | 1,577 | 28,000 |
| 2022/06/13 | 1,593 | 1,625 | 1,593 | 1,605 | 35,800 |
| 2022/06/10 | 1,646 | 1,659 | 1,630 | 1,635 | 26,200 |
| 2022/06/09 | 1,681 | 1,681 | 1,640 | 1,660 | 42,600 |
| 2022/06/08 | 1,640 | 1,675 | 1,636 | 1,675 | 39,100 |
| 2022/06/07 | 1,618 | 1,638 | 1,618 | 1,627 | 26,500 |
| 2022/06/06 | 1,586 | 1,616 | 1,585 | 1,612 | 18,300 |
| 2022/06/03 | 1,594 | 1,607 | 1,584 | 1,585 | 24,300 |
| 2022/06/02 | 1,596 | 1,596 | 1,570 | 1,590 | 25,000 |
| 2022/06/01 | 1,578 | 1,608 | 1,577 | 1,601 | 32,000 |
| 2022/05/31 | 1,550 | 1,588 | 1,550 | 1,573 | 30,400 |
| 2022/05/30 | 1,574 | 1,582 | 1,539 | 1,539 | 82,400 |
| 2022/05/27 | 1,569 | 1,570 | 1,542 | 1,557 | 31,200 |
| 2022/05/26 | 1,534 | 1,567 | 1,531 | 1,562 | 29,900 |
| 2022/05/25 | 1,545 | 1,552 | 1,523 | 1,534 | 48,600 |
| 2022/05/24 | 1,608 | 1,612 | 1,545 | 1,546 | 84,500 |
| 2022/05/23 | 1,573 | 1,622 | 1,567 | 1,611 | 51,600 |
| 2022/05/20 | 1,573 | 1,573 | 1,530 | 1,547 | 45,900 |
| 2022/05/19 | 1,565 | 1,581 | 1,528 | 1,568 | 32,300 |
| 2022/05/18 | 1,575 | 1,586 | 1,573 | 1,583 | 27,000 |
| 2022/05/17 | 1,568 | 1,598 | 1,565 | 1,570 | 53,900 |
| 2022/05/16 | 1,639 | 1,640 | 1,571 | 1,578 | 40,300 |
| 2022/05/13 | 1,587 | 1,626 | 1,560 | 1,626 | 48,700 |
| 2022/05/12 | 1,631 | 1,663 | 1,627 | 1,627 | 35,100 |
| 2022/05/11 | 1,674 | 1,674 | 1,631 | 1,641 | 13,400 |
| 2022/05/10 | 1,650 | 1,686 | 1,624 | 1,674 | 26,300 |
| 2022/05/09 | 1,694 | 1,698 | 1,656 | 1,660 | 19,400 |
| 2022/05/06 | 1,727 | 1,727 | 1,684 | 1,700 | 51,600 |
| 2022/05/02 | 1,662 | 1,669 | 1,651 | 1,663 | 19,300 |
| 2022/04/28 | 1,582 | 1,667 | 1,582 | 1,663 | 32,900 |
| 2022/04/27 | 1,610 | 1,636 | 1,583 | 1,585 | 73,400 |
| 2022/04/26 | 1,631 | 1,642 | 1,615 | 1,631 | 20,300 |
| 2022/04/25 | 1,650 | 1,651 | 1,629 | 1,631 | 30,200 |
| 2022/04/22 | 1,668 | 1,672 | 1,654 | 1,654 | 18,600 |
| 2022/04/21 | 1,665 | 1,673 | 1,654 | 1,669 | 19,300 |
| 2022/04/20 | 1,699 | 1,704 | 1,663 | 1,668 | 29,300 |
| 2022/04/19 | 1,691 | 1,735 | 1,683 | 1,699 | 62,900 |
| 2022/04/18 | 1,675 | 1,685 | 1,651 | 1,675 | 24,400 |
| 2022/04/15 | 1,675 | 1,678 | 1,649 | 1,667 | 20,100 |
| 2022/04/14 | 1,636 | 1,675 | 1,636 | 1,673 | 22,300 |
| 2022/04/13 | 1,602 | 1,639 | 1,602 | 1,638 | 29,300 |
| 2022/04/12 | 1,637 | 1,638 | 1,589 | 1,611 | 38,800 |
| 2022/04/11 | 1,651 | 1,682 | 1,630 | 1,638 | 35,700 |
| 2022/04/08 | 1,685 | 1,685 | 1,650 | 1,654 | 39,100 |
| 2022/04/07 | 1,683 | 1,692 | 1,657 | 1,689 | 35,400 |
| 2022/04/06 | 1,684 | 1,701 | 1,674 | 1,683 | 31,700 |
| 2022/04/05 | 1,707 | 1,711 | 1,691 | 1,698 | 26,500 |
| 2022/04/04 | 1,698 | 1,728 | 1,686 | 1,706 | 37,100 |
| 2022/04/01 | 1,686 | 1,698 | 1,673 | 1,692 | 20,500 |
| 2022/03/31 | 1,688 | 1,700 | 1,674 | 1,678 | 28,800 |
| 2022/03/30 | 1,740 | 1,740 | 1,663 | 1,697 | 63,500 |
| 2022/03/29 | 1,729 | 1,749 | 1,719 | 1,745 | 53,400 |
| 2022/03/28 | 1,724 | 1,759 | 1,717 | 1,748 | 59,200 |
| 2022/03/25 | 1,694 | 1,721 | 1,688 | 1,714 | 38,700 |
| 2022/03/24 | 1,667 | 1,687 | 1,653 | 1,686 | 36,000 |
| 2022/03/23 | 1,673 | 1,673 | 1,648 | 1,664 | 33,400 |
| 2022/03/22 | 1,650 | 1,670 | 1,645 | 1,661 | 48,300 |
| 2022/03/18 | 1,625 | 1,650 | 1,616 | 1,640 | 36,900 |
| 2022/03/17 | 1,663 | 1,664 | 1,612 | 1,625 | 54,200 |
| 2022/03/16 | 1,651 | 1,688 | 1,620 | 1,660 | 62,100 |
| 2022/03/15 | 1,640 | 1,661 | 1,620 | 1,642 | 37,500 |
| 2022/03/14 | 1,660 | 1,698 | 1,595 | 1,673 | 114,700 |
| 2022/03/11 | 1,659 | 1,661 | 1,624 | 1,651 | 39,600 |
| 2022/03/10 | 1,617 | 1,674 | 1,615 | 1,672 | 46,400 |
| 2022/03/09 | 1,636 | 1,636 | 1,594 | 1,608 | 48,000 |
| 2022/03/08 | 1,699 | 1,699 | 1,615 | 1,640 | 85,800 |
| 2022/03/07 | 1,774 | 1,774 | 1,705 | 1,717 | 131,400 |
| 2022/03/04 | 1,690 | 1,770 | 1,660 | 1,700 | 129,700 |
| 2022/03/03 | 1,690 | 1,750 | 1,679 | 1,696 | 126,200 |
| 2022/03/02 | 1,626 | 1,688 | 1,625 | 1,651 | 59,100 |
| 2022/03/01 | 1,626 | 1,639 | 1,617 | 1,626 | 31,600 |
| 2022/02/28 | 1,595 | 1,625 | 1,586 | 1,618 | 33,700 |
| 2022/02/25 | 1,604 | 1,604 | 1,570 | 1,581 | 27,800 |
| 2022/02/24 | 1,585 | 1,619 | 1,551 | 1,616 | 44,500 |
| 2022/02/22 | 1,566 | 1,589 | 1,560 | 1,565 | 15,200 |
| 2022/02/21 | 1,575 | 1,588 | 1,575 | 1,584 | 12,800 |
| 2022/02/18 | 1,555 | 1,590 | 1,547 | 1,575 | 21,900 |
| 2022/02/17 | 1,580 | 1,580 | 1,553 | 1,561 | 10,900 |
| 2022/02/16 | 1,564 | 1,581 | 1,564 | 1,576 | 16,600 |
| 2022/02/15 | 1,575 | 1,597 | 1,555 | 1,566 | 23,300 |
| 2022/02/14 | 1,540 | 1,582 | 1,525 | 1,571 | 29,900 |
| 2022/02/10 | 1,552 | 1,552 | 1,528 | 1,546 | 18,600 |
| 2022/02/09 | 1,560 | 1,560 | 1,531 | 1,538 | 18,100 |
| 2022/02/08 | 1,540 | 1,558 | 1,537 | 1,554 | 18,000 |
| 2022/02/07 | 1,563 | 1,563 | 1,533 | 1,540 | 32,300 |
| 2022/02/04 | 1,547 | 1,566 | 1,547 | 1,555 | 14,300 |
| 2022/02/03 | 1,521 | 1,550 | 1,519 | 1,547 | 13,200 |
| 2022/02/02 | 1,555 | 1,564 | 1,517 | 1,521 | 25,100 |
| 2022/02/01 | 1,510 | 1,547 | 1,507 | 1,542 | 32,900 |
| 2022/01/31 | 1,482 | 1,507 | 1,480 | 1,507 | 15,200 |
| 2022/01/28 | 1,475 | 1,480 | 1,461 | 1,480 | 16,900 |
| 2022/01/27 | 1,497 | 1,497 | 1,436 | 1,454 | 35,600 |
| 2022/01/26 | 1,501 | 1,509 | 1,477 | 1,483 | 24,800 |
| 2022/01/25 | 1,485 | 1,544 | 1,485 | 1,497 | 65,000 |
| 2022/01/24 | 1,451 | 1,492 | 1,448 | 1,490 | 28,100 |
| 2022/01/21 | 1,443 | 1,458 | 1,436 | 1,455 | 17,400 |
| 2022/01/20 | 1,445 | 1,467 | 1,445 | 1,447 | 23,000 |
| 2022/01/19 | 1,454 | 1,467 | 1,437 | 1,445 | 29,300 |
| 2022/01/18 | 1,449 | 1,466 | 1,444 | 1,454 | 19,800 |
| 2022/01/17 | 1,445 | 1,455 | 1,437 | 1,440 | 8,400 |
| 2022/01/14 | 1,446 | 1,450 | 1,432 | 1,437 | 26,900 |
| 2022/01/13 | 1,453 | 1,477 | 1,447 | 1,447 | 24,100 |
| 2022/01/12 | 1,456 | 1,471 | 1,453 | 1,455 | 23,400 |
| 2022/01/11 | 1,436 | 1,459 | 1,424 | 1,456 | 25,500 |
| 2022/01/07 | 1,430 | 1,437 | 1,424 | 1,433 | 32,900 |
| 2022/01/06 | 1,441 | 1,444 | 1,424 | 1,427 | 23,500 |
| 2022/01/05 | 1,444 | 1,452 | 1,435 | 1,449 | 34,400 |
| 2022/01/04 | 1,458 | 1,458 | 1,427 | 1,445 | 30,800 |