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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,858 | 1,858 | 1,834 | 1,844 | 19,300 |
| 2016/12/29 | 1,859 | 1,871 | 1,841 | 1,858 | 37,500 |
| 2016/12/28 | 1,850 | 1,865 | 1,827 | 1,860 | 39,900 |
| 2016/12/27 | 1,862 | 1,877 | 1,854 | 1,864 | 46,300 |
| 2016/12/26 | 1,892 | 1,894 | 1,876 | 1,882 | 34,300 |
| 2016/12/22 | 1,874 | 1,893 | 1,874 | 1,892 | 32,000 |
| 2016/12/21 | 1,889 | 1,897 | 1,879 | 1,894 | 32,400 |
| 2016/12/20 | 1,878 | 1,890 | 1,841 | 1,889 | 37,400 |
| 2016/12/19 | 1,885 | 1,898 | 1,876 | 1,894 | 40,100 |
| 2016/12/16 | 1,891 | 1,901 | 1,866 | 1,894 | 35,600 |
| 2016/12/15 | 1,848 | 1,895 | 1,845 | 1,891 | 61,200 |
| 2016/12/14 | 1,870 | 1,872 | 1,856 | 1,870 | 15,600 |
| 2016/12/13 | 1,870 | 1,894 | 1,850 | 1,890 | 29,700 |
| 2016/12/12 | 1,820 | 1,899 | 1,819 | 1,871 | 42,500 |
| 2016/12/09 | 1,740 | 1,819 | 1,737 | 1,815 | 52,700 |
| 2016/12/08 | 1,735 | 1,736 | 1,718 | 1,736 | 33,300 |
| 2016/12/07 | 1,709 | 1,735 | 1,698 | 1,735 | 21,300 |
| 2016/12/06 | 1,711 | 1,712 | 1,685 | 1,698 | 28,100 |
| 2016/12/05 | 1,713 | 1,714 | 1,699 | 1,713 | 15,500 |
| 2016/12/02 | 1,716 | 1,721 | 1,696 | 1,719 | 22,200 |
| 2016/12/01 | 1,715 | 1,737 | 1,657 | 1,699 | 28,200 |
| 2016/11/30 | 1,698 | 1,710 | 1,684 | 1,701 | 25,000 |
| 2016/11/29 | 1,683 | 1,706 | 1,664 | 1,698 | 20,100 |
| 2016/11/28 | 1,683 | 1,698 | 1,682 | 1,697 | 13,600 |
| 2016/11/25 | 1,663 | 1,713 | 1,612 | 1,703 | 35,700 |
| 2016/11/24 | 1,672 | 1,690 | 1,663 | 1,678 | 50,600 |
| 2016/11/22 | 1,654 | 1,679 | 1,652 | 1,672 | 19,100 |
| 2016/11/21 | 1,650 | 1,663 | 1,641 | 1,654 | 20,000 |
| 2016/11/18 | 1,615 | 1,640 | 1,610 | 1,630 | 13,700 |
| 2016/11/17 | 1,576 | 1,618 | 1,573 | 1,609 | 11,500 |
| 2016/11/16 | 1,577 | 1,603 | 1,570 | 1,592 | 40,500 |
| 2016/11/15 | 1,577 | 1,581 | 1,564 | 1,572 | 20,900 |
| 2016/11/14 | 1,510 | 1,586 | 1,510 | 1,571 | 30,100 |
| 2016/11/11 | 1,482 | 1,531 | 1,482 | 1,510 | 14,600 |
| 2016/11/10 | 1,549 | 1,550 | 1,453 | 1,457 | 22,400 |
| 2016/11/09 | 1,448 | 1,455 | 1,369 | 1,437 | 18,400 |
| 2016/11/08 | 1,443 | 1,470 | 1,395 | 1,423 | 14,200 |
| 2016/11/07 | 1,487 | 1,487 | 1,426 | 1,450 | 17,000 |
| 2016/11/04 | 1,445 | 1,452 | 1,395 | 1,397 | 14,500 |
| 2016/11/02 | 1,508 | 1,518 | 1,429 | 1,463 | 20,100 |
| 2016/11/01 | 1,510 | 1,525 | 1,494 | 1,510 | 20,800 |
| 2016/10/31 | 1,490 | 1,520 | 1,473 | 1,508 | 13,700 |
| 2016/10/28 | 1,498 | 1,500 | 1,476 | 1,500 | 20,700 |
| 2016/10/27 | 1,463 | 1,495 | 1,461 | 1,487 | 9,400 |
| 2016/10/26 | 1,460 | 1,500 | 1,460 | 1,493 | 9,900 |
| 2016/10/25 | 1,457 | 1,497 | 1,457 | 1,481 | 13,700 |
| 2016/10/24 | 1,469 | 1,488 | 1,468 | 1,487 | 4,800 |
| 2016/10/21 | 1,493 | 1,493 | 1,473 | 1,485 | 6,200 |
| 2016/10/20 | 1,468 | 1,491 | 1,468 | 1,490 | 6,000 |
| 2016/10/19 | 1,478 | 1,480 | 1,468 | 1,468 | 7,600 |
| 2016/10/18 | 1,472 | 1,478 | 1,447 | 1,471 | 6,200 |
| 2016/10/17 | 1,479 | 1,479 | 1,462 | 1,478 | 8,600 |
| 2016/10/14 | 1,433 | 1,465 | 1,433 | 1,458 | 9,500 |
| 2016/10/13 | 1,465 | 1,476 | 1,437 | 1,452 | 7,600 |
| 2016/10/12 | 1,476 | 1,477 | 1,452 | 1,453 | 10,500 |
| 2016/10/11 | 1,472 | 1,494 | 1,467 | 1,493 | 7,100 |
| 2016/10/07 | 1,471 | 1,483 | 1,439 | 1,481 | 5,800 |
| 2016/10/06 | 1,484 | 1,499 | 1,444 | 1,485 | 12,800 |
| 2016/10/05 | 1,494 | 1,494 | 1,463 | 1,485 | 12,000 |
| 2016/10/04 | 1,492 | 1,492 | 1,446 | 1,484 | 11,300 |
| 2016/10/03 | 1,481 | 1,493 | 1,441 | 1,476 | 6,400 |
| 2016/09/30 | 1,460 | 1,478 | 1,440 | 1,449 | 9,400 |
| 2016/09/29 | 1,474 | 1,497 | 1,465 | 1,490 | 16,200 |
| 2016/09/28 | 1,464 | 1,480 | 1,458 | 1,474 | 16,700 |
| 2016/09/27 | 1,401 | 1,456 | 1,401 | 1,456 | 12,200 |
| 2016/09/26 | 1,420 | 1,424 | 1,383 | 1,401 | 5,300 |
| 2016/09/23 | 1,435 | 1,435 | 1,406 | 1,420 | 14,500 |
| 2016/09/21 | 1,374 | 1,434 | 1,368 | 1,426 | 18,900 |
| 2016/09/20 | 1,366 | 1,388 | 1,357 | 1,374 | 15,700 |
| 2016/09/16 | 1,340 | 1,387 | 1,314 | 1,387 | 14,200 |
| 2016/09/15 | 1,308 | 1,326 | 1,303 | 1,318 | 38,000 |
| 2016/09/14 | 1,316 | 1,338 | 1,288 | 1,309 | 32,200 |
| 2016/09/13 | 1,368 | 1,384 | 1,308 | 1,340 | 16,800 |
| 2016/09/12 | 1,380 | 1,395 | 1,326 | 1,368 | 13,600 |
| 2016/09/09 | 1,372 | 1,396 | 1,360 | 1,380 | 15,200 |
| 2016/09/08 | 1,376 | 1,390 | 1,362 | 1,380 | 12,700 |
| 2016/09/07 | 1,344 | 1,379 | 1,344 | 1,376 | 11,000 |
| 2016/09/06 | 1,348 | 1,372 | 1,327 | 1,370 | 10,900 |
| 2016/09/05 | 1,300 | 1,341 | 1,300 | 1,329 | 6,300 |
| 2016/09/02 | 1,304 | 1,305 | 1,296 | 1,300 | 5,900 |
| 2016/09/01 | 1,296 | 1,306 | 1,282 | 1,300 | 8,100 |
| 2016/08/31 | 1,265 | 1,292 | 1,260 | 1,292 | 10,800 |
| 2016/08/30 | 1,267 | 1,267 | 1,246 | 1,260 | 12,000 |
| 2016/08/29 | 1,264 | 1,267 | 1,251 | 1,267 | 6,600 |
| 2016/08/26 | 1,258 | 1,259 | 1,248 | 1,254 | 7,300 |
| 2016/08/25 | 1,261 | 1,261 | 1,241 | 1,252 | 8,500 |
| 2016/08/24 | 1,250 | 1,260 | 1,241 | 1,260 | 19,200 |
| 2016/08/23 | 1,269 | 1,269 | 1,241 | 1,245 | 12,900 |
| 2016/08/22 | 1,270 | 1,273 | 1,254 | 1,269 | 6,600 |
| 2016/08/19 | 1,259 | 1,282 | 1,259 | 1,264 | 8,000 |
| 2016/08/18 | 1,264 | 1,274 | 1,254 | 1,258 | 15,100 |
| 2016/08/17 | 1,290 | 1,304 | 1,255 | 1,264 | 21,200 |
| 2016/08/16 | 1,300 | 1,323 | 1,290 | 1,299 | 15,700 |
| 2016/08/15 | 1,313 | 1,317 | 1,280 | 1,302 | 9,900 |
| 2016/08/12 | 1,390 | 1,390 | 1,308 | 1,320 | 31,500 |
| 2016/08/10 | 1,393 | 1,393 | 1,316 | 1,331 | 13,000 |
| 2016/08/09 | 1,325 | 1,379 | 1,325 | 1,379 | 6,900 |
| 2016/08/08 | 1,342 | 1,351 | 1,322 | 1,331 | 29,700 |
| 2016/08/05 | 1,374 | 1,397 | 1,333 | 1,349 | 15,400 |
| 2016/08/04 | 1,377 | 1,403 | 1,362 | 1,375 | 22,700 |
| 2016/08/03 | 1,396 | 1,410 | 1,374 | 1,383 | 13,900 |
| 2016/08/02 | 1,443 | 1,443 | 1,364 | 1,411 | 20,400 |
| 2016/08/01 | 1,436 | 1,454 | 1,395 | 1,443 | 18,800 |
| 2016/07/29 | 1,472 | 1,480 | 1,452 | 1,473 | 15,400 |
| 2016/07/28 | 1,500 | 1,500 | 1,461 | 1,477 | 12,400 |
| 2016/07/27 | 1,492 | 1,525 | 1,483 | 1,519 | 20,900 |
| 2016/07/26 | 1,492 | 1,525 | 1,473 | 1,492 | 21,200 |
| 2016/07/25 | 1,428 | 1,494 | 1,428 | 1,479 | 22,700 |
| 2016/07/22 | 1,431 | 1,448 | 1,401 | 1,417 | 5,000 |
| 2016/07/21 | 1,431 | 1,455 | 1,431 | 1,453 | 7,000 |
| 2016/07/20 | 1,430 | 1,442 | 1,376 | 1,431 | 9,600 |
| 2016/07/19 | 1,419 | 1,449 | 1,402 | 1,444 | 27,900 |
| 2016/07/15 | 1,372 | 1,423 | 1,370 | 1,400 | 13,600 |
| 2016/07/14 | 1,365 | 1,384 | 1,365 | 1,372 | 11,200 |
| 2016/07/13 | 1,370 | 1,399 | 1,362 | 1,367 | 17,100 |
| 2016/07/12 | 1,319 | 1,370 | 1,318 | 1,355 | 33,300 |
| 2016/07/11 | 1,256 | 1,316 | 1,256 | 1,305 | 21,300 |
| 2016/07/08 | 1,269 | 1,269 | 1,240 | 1,252 | 21,500 |
| 2016/07/07 | 1,286 | 1,286 | 1,263 | 1,269 | 15,800 |
| 2016/07/06 | 1,292 | 1,292 | 1,272 | 1,285 | 14,000 |
| 2016/07/05 | 1,294 | 1,307 | 1,276 | 1,293 | 11,000 |
| 2016/07/04 | 1,321 | 1,321 | 1,286 | 1,297 | 9,200 |
| 2016/07/01 | 1,296 | 1,331 | 1,296 | 1,321 | 10,000 |
| 2016/06/30 | 1,301 | 1,308 | 1,289 | 1,296 | 9,000 |
| 2016/06/29 | 1,289 | 1,292 | 1,272 | 1,288 | 10,200 |
| 2016/06/28 | 1,251 | 1,295 | 1,243 | 1,269 | 27,300 |
| 2016/06/27 | 1,271 | 1,304 | 1,271 | 1,294 | 28,600 |
| 2016/06/24 | 1,294 | 1,312 | 1,250 | 1,285 | 44,000 |
| 2016/06/23 | 1,296 | 1,296 | 1,282 | 1,294 | 6,400 |
| 2016/06/22 | 1,290 | 1,305 | 1,278 | 1,296 | 19,200 |
| 2016/06/21 | 1,280 | 1,299 | 1,267 | 1,290 | 25,000 |
| 2016/06/20 | 1,282 | 1,302 | 1,281 | 1,282 | 15,800 |
| 2016/06/17 | 1,274 | 1,274 | 1,242 | 1,252 | 55,600 |
| 2016/06/16 | 1,269 | 1,269 | 1,241 | 1,253 | 33,900 |
| 2016/06/15 | 1,257 | 1,277 | 1,257 | 1,269 | 17,500 |
| 2016/06/14 | 1,291 | 1,317 | 1,257 | 1,272 | 19,100 |
| 2016/06/13 | 1,315 | 1,315 | 1,288 | 1,306 | 24,600 |
| 2016/06/10 | 1,356 | 1,360 | 1,322 | 1,341 | 36,000 |
| 2016/06/09 | 1,320 | 1,330 | 1,317 | 1,317 | 13,000 |
| 2016/06/08 | 1,300 | 1,340 | 1,293 | 1,327 | 17,100 |
| 2016/06/07 | 1,311 | 1,324 | 1,307 | 1,313 | 9,600 |
| 2016/06/06 | 1,276 | 1,313 | 1,276 | 1,311 | 11,900 |
| 2016/06/03 | 1,303 | 1,314 | 1,297 | 1,305 | 5,900 |
| 2016/06/02 | 1,314 | 1,318 | 1,304 | 1,309 | 17,500 |
| 2016/06/01 | 1,303 | 1,325 | 1,303 | 1,314 | 13,100 |
| 2016/05/31 | 1,290 | 1,328 | 1,290 | 1,309 | 12,700 |
| 2016/05/30 | 1,289 | 1,310 | 1,283 | 1,299 | 9,900 |
| 2016/05/27 | 1,275 | 1,305 | 1,248 | 1,288 | 24,200 |
| 2016/05/26 | 1,274 | 1,277 | 1,266 | 1,275 | 14,400 |
| 2016/05/25 | 1,271 | 1,281 | 1,257 | 1,260 | 9,400 |
| 2016/05/24 | 1,283 | 1,283 | 1,255 | 1,260 | 19,500 |
| 2016/05/23 | 1,293 | 1,303 | 1,271 | 1,286 | 18,600 |
| 2016/05/20 | 1,319 | 1,338 | 1,296 | 1,320 | 8,300 |
| 2016/05/19 | 1,353 | 1,353 | 1,295 | 1,319 | 14,000 |
| 2016/05/18 | 1,329 | 1,367 | 1,327 | 1,335 | 16,500 |
| 2016/05/17 | 1,301 | 1,370 | 1,301 | 1,333 | 14,000 |
| 2016/05/16 | 1,250 | 1,349 | 1,250 | 1,299 | 19,500 |
| 2016/05/13 | 1,295 | 1,313 | 1,250 | 1,250 | 18,300 |
| 2016/05/12 | 1,300 | 1,333 | 1,296 | 1,304 | 12,000 |
| 2016/05/11 | 1,324 | 1,331 | 1,296 | 1,310 | 15,000 |
| 2016/05/10 | 1,277 | 1,304 | 1,258 | 1,304 | 17,900 |
| 2016/05/09 | 1,266 | 1,281 | 1,235 | 1,269 | 21,200 |
| 2016/05/06 | 1,275 | 1,286 | 1,250 | 1,269 | 17,600 |
| 2016/05/02 | 1,260 | 1,267 | 1,251 | 1,267 | 18,100 |
| 2016/04/28 | 1,338 | 1,357 | 1,273 | 1,295 | 19,800 |
| 2016/04/27 | 1,323 | 1,347 | 1,315 | 1,317 | 17,900 |
| 2016/04/26 | 1,335 | 1,375 | 1,295 | 1,312 | 23,300 |
| 2016/04/25 | 1,369 | 1,377 | 1,338 | 1,355 | 11,300 |
| 2016/04/22 | 1,365 | 1,378 | 1,342 | 1,370 | 17,400 |
| 2016/04/21 | 1,355 | 1,380 | 1,322 | 1,365 | 25,000 |
| 2016/04/20 | 1,300 | 1,334 | 1,294 | 1,311 | 19,100 |
| 2016/04/19 | 1,299 | 1,307 | 1,285 | 1,301 | 10,800 |
| 2016/04/18 | 1,252 | 1,282 | 1,252 | 1,269 | 13,600 |
| 2016/04/15 | 1,294 | 1,317 | 1,290 | 1,307 | 11,700 |
| 2016/04/14 | 1,334 | 1,334 | 1,291 | 1,322 | 19,600 |
| 2016/04/13 | 1,299 | 1,315 | 1,290 | 1,304 | 12,600 |
| 2016/04/12 | 1,276 | 1,301 | 1,262 | 1,272 | 24,600 |
| 2016/04/11 | 1,285 | 1,301 | 1,270 | 1,279 | 18,800 |
| 2016/04/08 | 1,321 | 1,336 | 1,277 | 1,290 | 61,600 |
| 2016/04/07 | 1,365 | 1,382 | 1,336 | 1,345 | 16,300 |
| 2016/04/06 | 1,386 | 1,411 | 1,362 | 1,375 | 24,800 |
| 2016/04/05 | 1,388 | 1,400 | 1,370 | 1,387 | 36,700 |
| 2016/04/04 | 1,395 | 1,421 | 1,385 | 1,407 | 27,800 |
| 2016/04/01 | 1,409 | 1,415 | 1,373 | 1,381 | 38,800 |
| 2016/03/31 | 1,374 | 1,404 | 1,374 | 1,390 | 23,500 |
| 2016/03/30 | 1,416 | 1,422 | 1,359 | 1,373 | 30,700 |
| 2016/03/29 | 1,420 | 1,426 | 1,397 | 1,423 | 27,800 |
| 2016/03/28 | 1,413 | 1,417 | 1,393 | 1,415 | 19,600 |
| 2016/03/25 | 1,376 | 1,404 | 1,375 | 1,400 | 17,300 |
| 2016/03/24 | 1,410 | 1,417 | 1,375 | 1,384 | 18,900 |
| 2016/03/23 | 1,430 | 1,437 | 1,382 | 1,412 | 15,800 |
| 2016/03/22 | 1,433 | 1,438 | 1,380 | 1,425 | 44,700 |
| 2016/03/18 | 1,404 | 1,421 | 1,375 | 1,421 | 35,800 |
| 2016/03/17 | 1,413 | 1,435 | 1,386 | 1,410 | 31,200 |
| 2016/03/16 | 1,398 | 1,429 | 1,382 | 1,410 | 22,100 |
| 2016/03/15 | 1,405 | 1,417 | 1,373 | 1,412 | 29,300 |
| 2016/03/14 | 1,365 | 1,420 | 1,360 | 1,415 | 22,800 |
| 2016/03/11 | 1,324 | 1,364 | 1,319 | 1,354 | 49,100 |
| 2016/03/10 | 1,354 | 1,393 | 1,354 | 1,364 | 31,700 |
| 2016/03/09 | 1,322 | 1,358 | 1,311 | 1,354 | 30,600 |
| 2016/03/08 | 1,297 | 1,339 | 1,297 | 1,328 | 25,100 |
| 2016/03/07 | 1,348 | 1,353 | 1,300 | 1,316 | 41,600 |
| 2016/03/04 | 1,269 | 1,369 | 1,266 | 1,356 | 28,400 |
| 2016/03/03 | 1,256 | 1,304 | 1,248 | 1,273 | 20,900 |
| 2016/03/02 | 1,258 | 1,285 | 1,250 | 1,273 | 19,600 |
| 2016/03/01 | 1,223 | 1,243 | 1,203 | 1,226 | 19,100 |
| 2016/02/29 | 1,246 | 1,257 | 1,227 | 1,230 | 30,700 |
| 2016/02/26 | 1,193 | 1,224 | 1,193 | 1,222 | 26,900 |
| 2016/02/25 | 1,206 | 1,215 | 1,190 | 1,190 | 45,800 |
| 2016/02/24 | 1,219 | 1,265 | 1,202 | 1,205 | 48,200 |
| 2016/02/23 | 1,226 | 1,252 | 1,213 | 1,214 | 18,600 |
| 2016/02/22 | 1,225 | 1,232 | 1,207 | 1,225 | 23,500 |
| 2016/02/19 | 1,252 | 1,256 | 1,219 | 1,244 | 42,800 |
| 2016/02/18 | 1,245 | 1,264 | 1,234 | 1,250 | 78,100 |
| 2016/02/17 | 1,235 | 1,238 | 1,199 | 1,217 | 40,900 |
| 2016/02/16 | 1,316 | 1,316 | 1,217 | 1,236 | 74,600 |
| 2016/02/15 | 1,315 | 1,377 | 1,300 | 1,317 | 53,500 |
| 2016/02/12 | 1,422 | 1,436 | 1,365 | 1,365 | 23,000 |
| 2016/02/10 | 1,482 | 1,487 | 1,417 | 1,437 | 16,400 |
| 2016/02/09 | 1,513 | 1,527 | 1,479 | 1,482 | 38,900 |
| 2016/02/08 | 1,485 | 1,573 | 1,453 | 1,564 | 13,000 |
| 2016/02/05 | 1,470 | 1,506 | 1,467 | 1,485 | 11,700 |
| 2016/02/04 | 1,520 | 1,525 | 1,484 | 1,495 | 12,000 |
| 2016/02/03 | 1,526 | 1,555 | 1,510 | 1,525 | 21,400 |
| 2016/02/02 | 1,536 | 1,594 | 1,531 | 1,572 | 21,400 |
| 2016/02/01 | 1,530 | 1,569 | 1,513 | 1,560 | 20,600 |
| 2016/01/29 | 1,490 | 1,531 | 1,464 | 1,530 | 13,200 |
| 2016/01/28 | 1,478 | 1,482 | 1,461 | 1,464 | 7,400 |
| 2016/01/27 | 1,474 | 1,511 | 1,465 | 1,479 | 14,400 |
| 2016/01/26 | 1,449 | 1,449 | 1,408 | 1,414 | 16,000 |
| 2016/01/25 | 1,495 | 1,495 | 1,465 | 1,484 | 16,900 |
| 2016/01/22 | 1,390 | 1,472 | 1,364 | 1,465 | 27,100 |
| 2016/01/21 | 1,380 | 1,403 | 1,339 | 1,344 | 16,700 |
| 2016/01/20 | 1,431 | 1,442 | 1,380 | 1,380 | 37,300 |
| 2016/01/19 | 1,449 | 1,482 | 1,423 | 1,431 | 23,500 |
| 2016/01/18 | 1,413 | 1,463 | 1,408 | 1,449 | 34,600 |
| 2016/01/15 | 1,463 | 1,505 | 1,450 | 1,473 | 41,700 |
| 2016/01/14 | 1,491 | 1,491 | 1,415 | 1,434 | 64,700 |
| 2016/01/13 | 1,450 | 1,518 | 1,440 | 1,497 | 22,600 |
| 2016/01/12 | 1,515 | 1,530 | 1,446 | 1,449 | 42,500 |
| 2016/01/08 | 1,565 | 1,635 | 1,517 | 1,530 | 27,700 |
| 2016/01/07 | 1,600 | 1,609 | 1,537 | 1,580 | 24,200 |
| 2016/01/06 | 1,610 | 1,641 | 1,586 | 1,609 | 20,800 |
| 2016/01/05 | 1,678 | 1,678 | 1,613 | 1,619 | 27,600 |
| 2016/01/04 | 1,696 | 1,711 | 1,662 | 1,662 | 31,300 |