6999 KOA(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-111,1381,1461,1341,13496,1001,134
2024-10-101,1411,1501,1361,14162,3001,141
2024-10-091,1441,1511,1321,13593,7001,135
2024-10-081,1571,1591,1351,141173,8001,141
2024-10-071,1831,1851,1601,162134,7001,162
2024-10-041,1531,1641,1431,153199,1001,153
2024-10-031,1281,1511,1201,143206,8001,143
2024-10-021,1091,1261,0951,099206,6001,099
2024-10-011,1111,1121,0841,110531,2001,110
2024-09-301,1381,1491,1281,133170,8001,133
2024-09-271,1661,1751,1601,168172,1001,168
2024-09-261,1771,1811,1601,180159,7001,180
2024-09-251,1531,1661,1451,159117,1001,159
2024-09-241,1561,1771,1501,152191,5001,152
2024-09-201,1741,1831,1581,159274,7001,159
2024-09-191,1481,1641,1401,15696,9001,156
2024-09-181,1381,1391,1221,134100,9001,134
2024-09-171,1271,1341,1071,121218,9001,121
2024-09-131,1321,1401,1261,127180,4001,127
2024-09-121,1711,1811,1551,156191,5001,156
2024-09-111,1761,1771,1401,146191,2001,146
2024-09-101,1951,1951,1781,18294,8001,182
2024-09-091,1661,2011,1611,200139,6001,200
2024-09-061,2061,2101,1911,196129,4001,196
2024-09-051,2151,2361,2011,204175,2001,204
2024-09-041,2401,2401,2131,225174,6001,225
2024-09-031,2581,2651,2541,26070,0001,260
2024-09-021,2661,2661,2461,25261,2001,252
2024-08-301,2361,2601,2351,25395,7001,253
2024-08-291,2251,2381,2201,235108,2001,235
2024-08-281,2231,2411,2101,241102,3001,241
2024-08-271,2121,2301,2101,23099,8001,230
2024-08-261,2301,2381,2071,207166,1001,207
2024-08-231,2291,2401,2231,236111,2001,236
2024-08-221,2411,2521,2341,248112,3001,248
2024-08-211,2331,2461,2251,230101,7001,230
2024-08-201,2331,2491,2251,247141,0001,247
2024-08-191,2331,2491,2091,209197,3001,209
2024-08-161,2091,2381,2041,234174,8001,234
2024-08-151,2081,2121,1921,194183,6001,194
2024-08-141,2001,2151,1891,208207,5001,208
2024-08-131,1701,2061,1641,202167,2001,202
2024-08-091,1711,1721,1221,145148,6001,145
2024-08-081,1501,1701,1281,141173,7001,141
2024-08-071,0901,1831,0821,161259,4001,161
2024-08-061,0711,1771,0711,119548,4001,119
2024-08-051,1481,1491,0161,016557,8001,016
2024-08-021,2751,2751,2231,223543,4001,223
2024-08-011,3231,3231,2981,302240,0001,302
2024-07-311,3081,3371,3031,337198,5001,337
2024-07-301,3001,3111,2921,308193,9001,308
2024-07-291,3091,3141,2911,302226,5001,302
2024-07-261,2891,3041,2801,283318,0001,283
2024-07-251,3221,3231,2811,285761,4001,285
2024-07-241,3941,3961,3131,3211,602,9001,321
2024-07-231,5101,5211,4981,501240,5001,501
2024-07-221,5171,5181,4881,488124,7001,488
2024-07-191,5301,5411,5131,524101,7001,524
2024-07-181,5611,5611,5301,530109,4001,530
2024-07-171,5751,5751,5561,563111,7001,563
2024-07-161,5581,5731,5471,570114,5001,570
2024-07-121,5321,5731,5281,55882,8001,558
2024-07-111,5441,5561,5301,55671,9001,556
2024-07-101,5351,5371,5161,53393,3001,533
2024-07-091,5251,5391,5151,532106,1001,532
2024-07-081,5331,5381,5201,52479,9001,524
2024-07-051,5651,5651,5201,532101,4001,532
2024-07-041,5491,5541,5391,55166,1001,551
2024-07-031,5301,5481,5231,537103,1001,537
2024-07-021,5601,5651,5171,523157,1001,523
2024-07-011,5461,5741,5461,557148,0001,557
2024-06-281,5351,5481,5221,546160,2001,546
2024-06-271,5161,5201,5021,51573,0001,515
2024-06-261,5141,5211,5051,51472,7001,514
2024-06-251,4971,5161,4971,514110,0001,514
2024-06-241,4801,4971,4801,48680,3001,486
2024-06-211,4961,4961,4751,47588,5001,475
2024-06-201,4881,5001,4721,48976,7001,489
2024-06-191,4801,4971,4801,48950,3001,489
2024-06-181,4721,4871,4651,47891,1001,478
2024-06-171,4511,4641,4331,464128,5001,464
2024-06-141,4361,4581,4331,451129,1001,451
2024-06-131,4621,4621,4411,44589,1001,445
2024-06-121,4701,4731,4581,461110,0001,461
2024-06-111,4901,4901,4751,47565,4001,475
2024-06-101,4711,4951,4711,49373,5001,493
2024-06-071,4991,4991,4611,473136,9001,473
2024-06-061,5191,5191,4811,50085,2001,500
2024-06-051,5061,5131,4921,49689,1001,496
2024-06-041,4961,5231,4931,509122,4001,509
2024-06-031,4801,5021,4801,49384,7001,493
2024-05-311,4541,4851,4431,478189,1001,478
2024-05-301,4411,4541,4231,454170,3001,454
2024-05-291,5031,5031,4631,463123,4001,463
2024-05-281,5201,5281,5031,50373,9001,503
2024-05-271,5141,5141,4921,51469,1001,514
2024-05-241,4881,5051,4731,505103,2001,505
2024-05-231,4921,5151,4881,50264,5001,502
2024-05-221,5001,5111,4871,49172,8001,491
2024-05-211,5071,5221,5031,50560,5001,505
2024-05-201,5151,5251,5041,50460,3001,504
2024-05-171,5031,5281,4911,515121,4001,515
2024-05-161,5331,5341,4971,50291,4001,502
2024-05-151,5431,5431,5211,52275,6001,522
2024-05-141,5461,5551,5281,53086,7001,530
2024-05-131,5491,5701,5381,56398,0001,563
2024-05-101,5901,6071,5471,549167,7001,549
2024-05-091,6101,6101,5591,570149,3001,570
2024-05-081,6001,6111,5851,590129,6001,590
2024-05-071,6191,6281,5911,593170,1001,593
2024-05-021,6041,6241,6041,617119,4001,617
2024-05-011,6301,6441,6091,616181,6001,616
2024-04-301,5981,6301,5761,630353,4001,630
2024-04-261,5741,6001,5521,598481,5001,598
2024-04-251,5731,6101,5661,567676,2001,567
2024-04-241,5301,6091,5301,6022,668,4001,602
2024-04-231,4321,4331,4181,425311,1001,425
2024-04-221,4161,4271,4121,420228,6001,420
2024-04-191,4501,4561,4101,413593,7001,413
2024-04-181,4231,4421,4191,436119,9001,436
2024-04-171,4481,4521,4211,421183,7001,421
2024-04-161,4641,4681,4461,449131,2001,449
2024-04-151,4621,4751,4591,475102,9001,475
2024-04-121,4681,4891,4651,476165,3001,476
2024-04-111,4551,4631,4451,458113,1001,458
2024-04-101,4601,4701,4551,46397,1001,463
2024-04-091,4521,4611,4461,46191,5001,461
2024-04-081,4551,4621,4411,45197,5001,451
2024-04-051,4411,4501,4291,444143,9001,444
2024-04-041,4501,4741,4421,457131,3001,457
2024-04-031,4331,4471,4211,438134,7001,438
2024-04-021,4501,4551,4361,439152,1001,439
2024-04-011,4681,4781,4491,449131,6001,449
2024-03-291,4651,4751,4601,460112,7001,460
2024-03-281,4711,4841,4611,465121,9001,465
2024-03-271,4851,5071,4821,501142,5001,501
2024-03-261,4811,4871,4731,48486,9001,484
2024-03-251,4951,4951,4841,484112,6001,484
2024-03-221,4981,4991,4781,496102,2001,496
2024-03-211,4941,4971,4851,487117,2001,487
2024-03-191,4631,4801,4511,478217,7001,478
2024-03-181,4451,4631,4431,463155,7001,463
2024-03-151,4351,4441,4301,443157,0001,443
2024-03-141,4431,4471,4321,444176,2001,444
2024-03-131,4681,4691,4341,436175,7001,436
2024-03-121,4501,4731,4351,470128,2001,470
2024-03-111,4711,4781,4451,462151,6001,462
2024-03-081,4701,4961,4671,487190,7001,487
2024-03-071,5011,5051,4621,467211,3001,467
2024-03-061,4961,5101,4871,509121,0001,509
2024-03-051,5001,5141,4971,506132,2001,506
2024-03-041,5111,5151,4981,502136,5001,502
2024-03-011,5151,5231,5041,509162,2001,509
2024-02-291,5351,5491,5111,521109,8001,521
2024-02-281,5371,5581,5351,553176,8001,553
2024-02-271,5001,5411,5001,540224,7001,540
2024-02-261,5121,5241,5001,500113,0001,500
2024-02-221,5101,5161,4991,509122,7001,509
2024-02-211,5191,5231,5011,507122,3001,507
2024-02-201,5121,5231,5051,511112,0001,511
2024-02-191,5031,5091,4961,50883,9001,508
2024-02-161,4831,5031,4681,496134,9001,496
2024-02-151,4771,4801,4571,467118,3001,467
2024-02-141,4951,4981,4671,476100,0001,476
2024-02-131,5071,5111,4931,507115,7001,507
2024-02-091,4971,5061,4831,487133,8001,487
2024-02-081,4551,5001,4541,495221,6001,495
2024-02-071,4621,4691,4561,457188,1001,457
2024-02-061,4941,4941,4751,476226,7001,476
2024-02-051,5131,5131,4881,491191,4001,491
2024-02-021,5051,5161,5011,505151,7001,505
2024-02-011,5131,5281,4981,512254,5001,512
2024-01-311,5361,5381,4971,520518,2001,520
2024-01-301,5401,5601,5341,550234,0001,550
2024-01-291,5951,6171,5221,541739,2001,541
2024-01-261,5651,5691,5501,550256,2001,550
2024-01-251,5711,5811,5581,578172,2001,578
2024-01-241,5561,5691,5481,568132,5001,568
2024-01-231,5861,5871,5611,574148,8001,574
2024-01-221,5521,5611,5461,561112,1001,561
2024-01-191,5261,5531,5261,54798,6001,547
2024-01-181,5201,5421,5111,530147,9001,530
2024-01-171,5511,5581,5141,515125,4001,515
2024-01-161,5651,5651,5451,54993,0001,549
2024-01-151,5551,5711,5501,553141,6001,553
2024-01-121,5601,5601,5401,55599,3001,555
2024-01-111,5701,5731,5481,558117,5001,558
2024-01-101,5371,5591,5321,551124,6001,551
2024-01-091,5621,5631,5201,530102,5001,530
2024-01-051,5401,5431,5191,522130,6001,522
2024-01-041,5401,5401,5101,535113,7001,535

分割・併合履歴 : [1983-03-28]1株→1.1株