6999 KOA(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 783 | 805 | 781 | 794 | 271,100 | 794 |
| 2025-04-09 | 751 | 751 | 727 | 738 | 336,200 | 738 |
| 2025-04-08 | 775 | 810 | 775 | 788 | 278,300 | 788 |
| 2025-04-07 | 780 | 780 | 727 | 730 | 479,300 | 730 |
| 2025-04-04 | 864 | 864 | 802 | 815 | 475,300 | 815 |
| 2025-04-03 | 900 | 907 | 889 | 900 | 312,800 | 900 |
| 2025-04-02 | 926 | 933 | 916 | 923 | 139,100 | 923 |
| 2025-04-01 | 947 | 947 | 924 | 924 | 183,000 | 924 |
| 2025-03-31 | 955 | 955 | 935 | 935 | 245,600 | 935 |
| 2025-03-28 | 994 | 994 | 970 | 977 | 150,700 | 977 |
| 2025-03-27 | 1,005 | 1,008 | 996 | 1,006 | 153,400 | 1,006 |
| 2025-03-26 | 1,012 | 1,018 | 1,000 | 1,013 | 118,900 | 1,013 |
| 2025-03-25 | 1,001 | 1,012 | 999 | 1,003 | 119,200 | 1,003 |
| 2025-03-24 | 1,003 | 1,005 | 991 | 995 | 78,700 | 995 |
| 2025-03-21 | 997 | 1,005 | 989 | 998 | 156,500 | 998 |
| 2025-03-19 | 997 | 1,011 | 996 | 999 | 87,700 | 999 |
| 2025-03-18 | 997 | 1,002 | 991 | 996 | 175,000 | 996 |
| 2025-03-17 | 980 | 991 | 980 | 984 | 89,800 | 984 |
| 2025-03-14 | 965 | 980 | 965 | 974 | 135,200 | 974 |
| 2025-03-13 | 976 | 986 | 969 | 969 | 126,900 | 969 |
| 2025-03-12 | 970 | 974 | 965 | 971 | 193,900 | 971 |
| 2025-03-11 | 974 | 976 | 957 | 974 | 233,000 | 974 |
| 2025-03-10 | 991 | 998 | 980 | 998 | 219,300 | 998 |
| 2025-03-07 | 963 | 992 | 961 | 992 | 182,400 | 992 |
| 2025-03-06 | 962 | 986 | 960 | 973 | 221,600 | 973 |
| 2025-03-05 | 959 | 974 | 959 | 960 | 218,600 | 960 |
| 2025-03-04 | 960 | 966 | 951 | 960 | 349,600 | 960 |
| 2025-03-03 | 978 | 983 | 959 | 963 | 274,500 | 963 |
| 2025-02-28 | 980 | 985 | 968 | 978 | 160,400 | 978 |
| 2025-02-27 | 989 | 991 | 979 | 991 | 120,700 | 991 |
| 2025-02-26 | 980 | 980 | 968 | 974 | 147,800 | 974 |
| 2025-02-25 | 980 | 987 | 976 | 986 | 126,000 | 986 |
| 2025-02-21 | 984 | 993 | 978 | 991 | 266,800 | 991 |
| 2025-02-20 | 958 | 1,015 | 957 | 1,007 | 402,500 | 1,007 |
| 2025-02-19 | 964 | 972 | 957 | 960 | 155,000 | 960 |
| 2025-02-18 | 973 | 978 | 965 | 965 | 153,800 | 965 |
| 2025-02-17 | 961 | 971 | 960 | 966 | 129,800 | 966 |
| 2025-02-14 | 966 | 974 | 957 | 962 | 133,700 | 962 |
| 2025-02-13 | 953 | 966 | 945 | 961 | 151,400 | 961 |
| 2025-02-12 | 971 | 971 | 940 | 944 | 203,100 | 944 |
| 2025-02-10 | 939 | 962 | 935 | 961 | 172,600 | 961 |
| 2025-02-07 | 925 | 945 | 924 | 944 | 239,500 | 944 |
| 2025-02-06 | 925 | 930 | 920 | 925 | 207,900 | 925 |
| 2025-02-05 | 922 | 931 | 918 | 924 | 218,900 | 924 |
| 2025-02-04 | 938 | 946 | 919 | 919 | 369,400 | 919 |
| 2025-02-03 | 964 | 966 | 927 | 927 | 426,400 | 927 |
| 2025-01-31 | 990 | 992 | 981 | 987 | 208,200 | 987 |
| 2025-01-30 | 1,005 | 1,006 | 988 | 999 | 267,200 | 999 |
| 2025-01-29 | 1,027 | 1,041 | 1,013 | 1,020 | 215,100 | 1,020 |
| 2025-01-28 | 1,010 | 1,032 | 990 | 1,022 | 446,800 | 1,022 |
| 2025-01-27 | 1,030 | 1,044 | 1,015 | 1,025 | 334,900 | 1,025 |
| 2025-01-24 | 1,010 | 1,027 | 1,005 | 1,022 | 234,400 | 1,022 |
| 2025-01-23 | 999 | 1,013 | 990 | 1,012 | 210,000 | 1,012 |
| 2025-01-22 | 985 | 1,010 | 985 | 1,010 | 228,500 | 1,010 |
| 2025-01-21 | 966 | 978 | 966 | 976 | 118,000 | 976 |
| 2025-01-20 | 940 | 964 | 937 | 963 | 139,500 | 963 |
| 2025-01-17 | 928 | 942 | 925 | 932 | 110,400 | 932 |
| 2025-01-16 | 944 | 945 | 928 | 928 | 149,900 | 928 |
| 2025-01-15 | 945 | 954 | 937 | 937 | 125,800 | 937 |
| 2025-01-14 | 961 | 965 | 941 | 948 | 230,300 | 948 |
| 2025-01-10 | 965 | 976 | 960 | 960 | 176,700 | 960 |
| 2025-01-09 | 979 | 982 | 967 | 978 | 191,300 | 978 |
| 2025-01-08 | 992 | 997 | 981 | 981 | 151,000 | 981 |
| 2025-01-07 | 990 | 996 | 981 | 993 | 173,300 | 993 |
| 2025-01-06 | 995 | 997 | 983 | 989 | 166,300 | 989 |
分割・併合履歴 ： [1983-03-28]1株→1.1株