| 2013 |
| 12/25 | 571 | 580 | 570 | 580 | -0.17% | 3,000 | 91億7099万 | -2.52% |
| 12/24 | 590 | 590 | 581 | 581 | -1.53% | 2,000 | 91億8681万 | -2.52% |
| 12/20 | 600 | 600 | 590 | 590 | -1.67% | 8,000 | 93億2911万 | -1.17% |
| 12/19 | 589 | 600 | 589 | 600 | +5.26% | 10,000 | 94億8724万 | +0.5% |
| 12/18 | 581 | 585 | 565 | 570 | -5.16% | 13,000 | 90億1287万 | -4.36% |
| 12/17 | 601 | 601 | 601 | 601 | 0% | 1,000 | 95億305万 | +0.84% |
| 12/16 | 601 | 601 | 601 | 601 | -1.31% | 1,000 | 95億305万 | +0.84% |
| 12/09 | 609 | 609 | 609 | 609 | -0.33% | 1,000 | 96億2954万 | +2.18% |
| 12/04 | 601 | 626 | 601 | 611 | -1.29% | 8,000 | 96億6117万 | +2.52% |
| 12/03 | 609 | 620 | 609 | 619 | +3.17% | 11,000 | 97億8766万 | +4.03% |
| 12/02 | 16:45 自己株式の消却に関するお知らせ |
| 12/02 | 16:45 定款の一部変更に関するお知らせ |
| 12/02 | 16:45 K&Oエナジーグループ株式会社の新規上場承認に関するお知らせ |
| 12/02 | 16:45 「K&Oエナジーグループ株式会社」及び主要会社の役員人事に関するお知らせ |
| 12/02 | 608 | 608 | 600 | 600 | 0% | 3,000 | 94億8724万 | +1.01% |
| 11/29 | 600 | 600 | 599 | 600 | 0% | 3,000 | 94億8724万 | +1.01% |
| 11/28 | 600 | 600 | 600 | 600 | -0.99% | 1,000 | 94億8724万 | +1.01% |
| 11/27 | 602 | 606 | 596 | 606 | +1.85% | 3,000 | 95億8211万 | +2.19% |
| 11/26 | 610 | 610 | 595 | 595 | -2.46% | 6,000 | 94億817万 | +0.34% |
| 11/25 | 610 | 610 | 610 | 610 | +0.83% | 1,000 | 96億4536万 | +2.87% |
| 11/22 | 605 | 610 | 603 | 605 | +0.83% | 5,000 | 95億6630万 | +1.85% |
| 11/21 | 586 | 600 | 586 | 600 | +2.56% | 3,000 | 94億8724万 | +1.01% |
| 11/20 | 601 | 601 | 583 | 585 | +2.45% | 4,000 | 92億5005万 | -1.52% |
| 11/18 | 571 | 571 | 571 | 571 | -4.83% | 2,000 | 90億2869万 | -4.19% |
| 11/14 | 600 | 600 | 600 | 600 | 0% | 5,000 | 94億8724万 | +0.17% |
| 11/13 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | 94億8724万 | +0.17% |
| 11/12 | 580 | 590 | 580 | 590 | +1.72% | 2,000 | 93億2911万 | -1.5% |
| 11/11 | 580 | 580 | 580 | 580 | +0.35% | 1,000 | 91億7099万 | -3.33% |
| 11/08 | 579 | 579 | 577 | 578 | -1.7% | 4,000 | 91億3937万 | -3.67% |
| 11/07 | 14:00 平成25年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 578 | 588 | 578 | 588 | -2.97% | 5,000 | 92億9749万 | -2.16% |
| 11/05 | 607 | 607 | 604 | 606 | +0.83% | 9,000 | 95億8211万 | +0.83% |
| 11/01 | 601 | 601 | 601 | 601 | +5.07% | 1,000 | 95億305万 | +0.17% |
| 10/31 | 572 | 572 | 572 | 572 | -1.72% | 1,000 | 90億4450万 | -4.51% |
| 10/29 | 596 | 596 | 582 | 582 | -2.35% | 4,000 | 92億262万 | -2.84% |
| 10/28 | 600 | 600 | 596 | 596 | -0.67% | 25,000 | 94億2399万 | -0.5% |
| 10/25 | 600 | 600 | 600 | 600 | -0.17% | 1,000 | 94億8724万 | +0.5% |
| 10/24 | 17:00 関東天然瓦斯開発株式会社と大多喜ガス株式会社との共同持株会社設立(株式移転)に関する株式移転計画の両社臨時株主総会による承認可決に関するお知らせ |
| 10/24 | 601 | 601 | 601 | 601 | +0.67% | 4,000 | 95億305万 | +1.01% |
| 10/22 | 597 | 597 | 597 | 597 | +0.17% | 1,000 | 94億3980万 | +0.51% |
| 10/21 | 596 | 596 | 596 | 596 | +1.71% | 1,000 | 94億2399万 | +0.51% |
| 10/16 | 586 | 586 | 586 | 586 | -1.68% | 2,000 | 92億6587万 | -1.01% |
| 10/09 | 596 | 596 | 596 | 596 | 0% | 3,000 | 94億2399万 | +0.85% |
| 10/07 | 596 | 596 | 596 | 596 | +0.85% | 1,000 | 94億2399万 | +1.19% |
| 10/04 | 608 | 608 | 591 | 591 | -2.8% | 4,000 | 93億4493万 | +0.34% |
| 10/03 | 608 | 608 | 608 | 608 | -0.82% | 2,000 | 96億1373万 | +3.4% |
| 10/02 | 635 | 635 | 613 | 613 | 0% | 5,000 | 96億9279万 | +4.25% |
| 09/26 | 613 | 613 | 613 | 613 | +0.16% | 1,000 | 106億8091万 | +4.79% |
| 09/24 | 612 | 612 | 612 | 612 | -2.86% | 1,000 | 106億6348万 | +5.15% |
| 09/19 | 630 | 630 | 610 | 630 | -2.33% | 5,000 | 109億7712万 | +8.81% |
| 09/18 | 14:30 定款の一部変更に関するお知らせ |
| 09/18 | 645 | 645 | 645 | 645 | +6.61% | 1,000 | 112億3848万 | +12.17% |
| 09/13 | 605 | 605 | 605 | 605 | 0% | 1,000 | 105億4152万 | +6.14% |
| 09/11 | 590 | 605 | 590 | 605 | +0.83% | 6,000 | 105億4152万 | +6.7% |
| 09/10 | 590 | 600 | 590 | 600 | +1.18% | 4,000 | 104億5440万 | +6.38% |
| 09/09 | 590 | 593 | 590 | 593 | +0.51% | 2,000 | 103億3243万 | +5.7% |
| 09/06 | 582 | 590 | 582 | 590 | +1.37% | 3,000 | 102億8016万 | +5.55% |
| 09/05 | 582 | 582 | 582 | 582 | 0% | 1,000 | 101億4076万 | +4.49% |
| 09/04 | 560 | 582 | 560 | 582 | -1.36% | 4,000 | 101億4076万 | +4.86% |
| 09/03 | 575 | 590 | 575 | 590 | +2.61% | 13,000 | 102億8016万 | +6.69% |
| 08/30 | 575 | 575 | 575 | 575 | +1.77% | 1,000 | 100億1880万 | +4.36% |
| 08/26 | 584 | 585 | 565 | 565 | +1.8% | 7,000 | 98億4456万 | +2.91% |
| 08/23 | 555 | 555 | 555 | 555 | -0.36% | 2,000 | 96億7032万 | +1.28% |
| 08/15 | 557 | 557 | 557 | 557 | -0.54% | 1,000 | 97億516万 | +2.01% |
| 08/13 | 560 | 560 | 560 | 560 | -1.75% | 1,000 | 97億5744万 | +2.75% |
| 08/12 | 570 | 570 | 570 | 570 | 0% | 2,000 | 99億3168万 | +4.97% |
| 08/09 | 599 | 599 | 570 | 570 | +1.79% | 9,000 | 99億3168万 | +5.17% |
| 08/08 | 560 | 560 | 560 | 560 | 0% | 1,000 | 97億5744万 | +3.7% |
| 08/07 | 560 | 560 | 560 | 560 | -4.11% | 2,000 | 97億5744万 | +4.09% |
| 08/05 | 584 | 584 | 584 | 584 | 0% | 2,000 | 101億7561万 | +8.75% |
| 08/02 | 586 | 586 | 576 | 584 | -2.34% | 4,000 | 101億7561万 | +9.16% |
| 08/01 | 598 | 598 | 598 | 598 | +9.72% | 1,000 | 104億1955万 | +12.2% |
| 07/31 | 545 | 545 | 545 | 545 | +1.87% | 3,000 | 94億9608万 | +2.64% |
| 07/30 | 535 | 535 | 535 | 535 | +1.9% | 1,000 | 93億2184万 | +0.75% |
| 07/29 | 525 | 525 | 525 | 525 | -0.94% | 1,000 | 91億4760万 | -1.32% |
| 07/25 | 530 | 530 | 530 | 530 | +0.38% | 1,000 | 92億3472万 | -0.75% |
| 07/24 | 528 | 528 | 528 | 528 | +0.38% | 1,000 | 91億9987万 | -1.31% |
| 07/18 | 526 | 526 | 526 | 526 | -1.87% | 1,000 | 91億6502万 | -2.05% |
| 07/16 | 536 | 536 | 536 | 536 | 0% | 1,000 | 93億3926万 | -0.56% |
| 07/12 | 536 | 536 | 536 | 536 | 0% | 1,000 | 93億3926万 | -0.56% |
| 07/10 | 536 | 536 | 536 | 536 | +0.94% | 1,000 | 93億3926万 | -0.56% |
| 07/09 | 531 | 531 | 531 | 531 | +0.38% | 1,000 | 92億5214万 | -1.48% |
| 07/08 | 529 | 529 | 529 | 529 | -1.86% | 2,000 | 92億1729万 | -2.04% |
| 07/05 | 530 | 539 | 530 | 539 | +1.7% | 6,000 | 93億9153万 | -0.55% |
| 07/04 | 530 | 530 | 530 | 530 | 0% | 1,000 | 92億3472万 | -2.39% |
| 07/03 | 530 | 530 | 530 | 530 | -2.75% | 1,000 | 92億3472万 | -2.57% |
| 07/02 | 545 | 545 | 545 | 545 | +6.65% | 2,000 | 94億9608万 | 0% |
| 06/27 | 511 | 511 | 511 | 511 | -1.73% | 1,000 | 89億366万 | -6.24% |
| 06/26 | 520 | 520 | 520 | 520 | -1.33% | 2,000 | 90億6048万 | -4.94% |
| 06/21 | 524 | 527 | 514 | 527 | 0% | 3,000 | 91億8244万 | -3.83% |
| 06/14 | 527 | 527 | 527 | 527 | +0.96% | 1,000 | 91億8244万 | -4.01% |
| 06/13 | 522 | 522 | 522 | 522 | +0.38% | 1,000 | 90億9532万 | -5.26% |
| 06/10 | 520 | 520 | 520 | 520 | -0.19% | 1,000 | 90億6048万 | -5.8% |
| 06/07 | 533 | 533 | 521 | 521 | -2.25% | 3,000 | 90億7790万 | -5.96% |
| 06/05 | 533 | 533 | 533 | 533 | -1.66% | 1,000 | 92億8699万 | -4.14% |
| 06/04 | 542 | 542 | 542 | 542 | 0% | 7,000 | 94億4380万 | -2.87% |
| 06/03 | 555 | 555 | 542 | 542 | -2.34% | 6,000 | 94億4380万 | -2.87% |
| 05/31 | 555 | 555 | 555 | 555 | 0% | 1,000 | 96億7032万 | -0.54% |
| 05/27 | 555 | 555 | 555 | 555 | -2.46% | 1,000 | 96億7032万 | -0.72% |
| 05/24 | 569 | 569 | 569 | 569 | -0.18% | 1,000 | 99億1425万 | +1.79% |
| 05/23 | 570 | 570 | 570 | 570 | 0% | 4,000 | 99億3168万 | +2.15% |
| 05/21 | 550 | 570 | 550 | 570 | 0% | 3,000 | 99億3168万 | +2.52% |
| 05/20 | 565 | 570 | 565 | 570 | +3.64% | 4,000 | 99億3168万 | +2.7% |
| 05/17 | 531 | 560 | 531 | 550 | +5.57% | 4,000 | 95億8320万 | -0.72% |
| 05/16 | 545 | 545 | 515 | 521 | -4.58% | 8,000 | 90億7790万 | -5.96% |
| 05/10 | 560 | 560 | 546 | 546 | -2.5% | 4,000 | 95億1350万 | -1.8% |
| 05/09 | 565 | 565 | 560 | 560 | -1.23% | 5,000 | 97億5744万 | +0.72% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
