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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,289 | 1,304 | 1,280 | 1,283 | 318,000 | 1,283 |
| 2024-07-25 | 1,322 | 1,323 | 1,281 | 1,285 | 761,400 | 1,285 |
| 2024-07-24 | 1,394 | 1,396 | 1,313 | 1,321 | 1,602,900 | 1,321 |
| 2024-07-23 | 1,510 | 1,521 | 1,498 | 1,501 | 240,500 | 1,501 |
| 2024-07-22 | 1,517 | 1,518 | 1,488 | 1,488 | 124,700 | 1,488 |
| 2024-07-19 | 1,530 | 1,541 | 1,513 | 1,524 | 101,700 | 1,524 |
| 2024-07-18 | 1,561 | 1,561 | 1,530 | 1,530 | 109,400 | 1,530 |
| 2024-07-17 | 1,575 | 1,575 | 1,556 | 1,563 | 111,700 | 1,563 |
| 2024-07-16 | 1,558 | 1,573 | 1,547 | 1,570 | 114,500 | 1,570 |
| 2024-07-12 | 1,532 | 1,573 | 1,528 | 1,558 | 82,800 | 1,558 |
| 2024-07-11 | 1,544 | 1,556 | 1,530 | 1,556 | 71,900 | 1,556 |
| 2024-07-10 | 1,535 | 1,537 | 1,516 | 1,533 | 93,300 | 1,533 |
| 2024-07-09 | 1,525 | 1,539 | 1,515 | 1,532 | 106,100 | 1,532 |
| 2024-07-08 | 1,533 | 1,538 | 1,520 | 1,524 | 79,900 | 1,524 |
| 2024-07-05 | 1,565 | 1,565 | 1,520 | 1,532 | 101,400 | 1,532 |
| 2024-07-04 | 1,549 | 1,554 | 1,539 | 1,551 | 66,100 | 1,551 |
| 2024-07-03 | 1,530 | 1,548 | 1,523 | 1,537 | 103,100 | 1,537 |
| 2024-07-02 | 1,560 | 1,565 | 1,517 | 1,523 | 157,100 | 1,523 |
| 2024-07-01 | 1,546 | 1,574 | 1,546 | 1,557 | 148,000 | 1,557 |
| 2024-06-28 | 1,535 | 1,548 | 1,522 | 1,546 | 160,200 | 1,546 |
| 2024-06-27 | 1,516 | 1,520 | 1,502 | 1,515 | 73,000 | 1,515 |
| 2024-06-26 | 1,514 | 1,521 | 1,505 | 1,514 | 72,700 | 1,514 |
| 2024-06-25 | 1,497 | 1,516 | 1,497 | 1,514 | 110,000 | 1,514 |
| 2024-06-24 | 1,480 | 1,497 | 1,480 | 1,486 | 80,300 | 1,486 |
| 2024-06-21 | 1,496 | 1,496 | 1,475 | 1,475 | 88,500 | 1,475 |
| 2024-06-20 | 1,488 | 1,500 | 1,472 | 1,489 | 76,700 | 1,489 |
| 2024-06-19 | 1,480 | 1,497 | 1,480 | 1,489 | 50,300 | 1,489 |
| 2024-06-18 | 1,472 | 1,487 | 1,465 | 1,478 | 91,100 | 1,478 |
| 2024-06-17 | 1,451 | 1,464 | 1,433 | 1,464 | 128,500 | 1,464 |
| 2024-06-14 | 1,436 | 1,458 | 1,433 | 1,451 | 129,100 | 1,451 |
| 2024-06-13 | 1,462 | 1,462 | 1,441 | 1,445 | 89,100 | 1,445 |
| 2024-06-12 | 1,470 | 1,473 | 1,458 | 1,461 | 110,000 | 1,461 |
| 2024-06-11 | 1,490 | 1,490 | 1,475 | 1,475 | 65,400 | 1,475 |
| 2024-06-10 | 1,471 | 1,495 | 1,471 | 1,493 | 73,500 | 1,493 |
| 2024-06-07 | 1,499 | 1,499 | 1,461 | 1,473 | 136,900 | 1,473 |
| 2024-06-06 | 1,519 | 1,519 | 1,481 | 1,500 | 85,200 | 1,500 |
| 2024-06-05 | 1,506 | 1,513 | 1,492 | 1,496 | 89,100 | 1,496 |
| 2024-06-04 | 1,496 | 1,523 | 1,493 | 1,509 | 122,400 | 1,509 |
| 2024-06-03 | 1,480 | 1,502 | 1,480 | 1,493 | 84,700 | 1,493 |
| 2024-05-31 | 1,454 | 1,485 | 1,443 | 1,478 | 189,100 | 1,478 |
| 2024-05-30 | 1,441 | 1,454 | 1,423 | 1,454 | 170,300 | 1,454 |
| 2024-05-29 | 1,503 | 1,503 | 1,463 | 1,463 | 123,400 | 1,463 |
| 2024-05-28 | 1,520 | 1,528 | 1,503 | 1,503 | 73,900 | 1,503 |
| 2024-05-27 | 1,514 | 1,514 | 1,492 | 1,514 | 69,100 | 1,514 |
| 2024-05-24 | 1,488 | 1,505 | 1,473 | 1,505 | 103,200 | 1,505 |
| 2024-05-23 | 1,492 | 1,515 | 1,488 | 1,502 | 64,500 | 1,502 |
| 2024-05-22 | 1,500 | 1,511 | 1,487 | 1,491 | 72,800 | 1,491 |
| 2024-05-21 | 1,507 | 1,522 | 1,503 | 1,505 | 60,500 | 1,505 |
| 2024-05-20 | 1,515 | 1,525 | 1,504 | 1,504 | 60,300 | 1,504 |
| 2024-05-17 | 1,503 | 1,528 | 1,491 | 1,515 | 121,400 | 1,515 |
| 2024-05-16 | 1,533 | 1,534 | 1,497 | 1,502 | 91,400 | 1,502 |
| 2024-05-15 | 1,543 | 1,543 | 1,521 | 1,522 | 75,600 | 1,522 |
| 2024-05-14 | 1,546 | 1,555 | 1,528 | 1,530 | 86,700 | 1,530 |
| 2024-05-13 | 1,549 | 1,570 | 1,538 | 1,563 | 98,000 | 1,563 |
| 2024-05-10 | 1,590 | 1,607 | 1,547 | 1,549 | 167,700 | 1,549 |
| 2024-05-09 | 1,610 | 1,610 | 1,559 | 1,570 | 149,300 | 1,570 |
| 2024-05-08 | 1,600 | 1,611 | 1,585 | 1,590 | 129,600 | 1,590 |
| 2024-05-07 | 1,619 | 1,628 | 1,591 | 1,593 | 170,100 | 1,593 |
| 2024-05-02 | 1,604 | 1,624 | 1,604 | 1,617 | 119,400 | 1,617 |
| 2024-05-01 | 1,630 | 1,644 | 1,609 | 1,616 | 181,600 | 1,616 |
| 2024-04-30 | 1,598 | 1,630 | 1,576 | 1,630 | 353,400 | 1,630 |
| 2024-04-26 | 1,574 | 1,600 | 1,552 | 1,598 | 481,500 | 1,598 |
| 2024-04-25 | 1,573 | 1,610 | 1,566 | 1,567 | 676,200 | 1,567 |
| 2024-04-24 | 1,530 | 1,609 | 1,530 | 1,602 | 2,668,400 | 1,602 |
| 2024-04-23 | 1,432 | 1,433 | 1,418 | 1,425 | 311,100 | 1,425 |
| 2024-04-22 | 1,416 | 1,427 | 1,412 | 1,420 | 228,600 | 1,420 |
| 2024-04-19 | 1,450 | 1,456 | 1,410 | 1,413 | 593,700 | 1,413 |
| 2024-04-18 | 1,423 | 1,442 | 1,419 | 1,436 | 119,900 | 1,436 |
| 2024-04-17 | 1,448 | 1,452 | 1,421 | 1,421 | 183,700 | 1,421 |
| 2024-04-16 | 1,464 | 1,468 | 1,446 | 1,449 | 131,200 | 1,449 |
| 2024-04-15 | 1,462 | 1,475 | 1,459 | 1,475 | 102,900 | 1,475 |
| 2024-04-12 | 1,468 | 1,489 | 1,465 | 1,476 | 165,300 | 1,476 |
| 2024-04-11 | 1,455 | 1,463 | 1,445 | 1,458 | 113,100 | 1,458 |
| 2024-04-10 | 1,460 | 1,470 | 1,455 | 1,463 | 97,100 | 1,463 |
| 2024-04-09 | 1,452 | 1,461 | 1,446 | 1,461 | 91,500 | 1,461 |
| 2024-04-08 | 1,455 | 1,462 | 1,441 | 1,451 | 97,500 | 1,451 |
| 2024-04-05 | 1,441 | 1,450 | 1,429 | 1,444 | 143,900 | 1,444 |
| 2024-04-04 | 1,450 | 1,474 | 1,442 | 1,457 | 131,300 | 1,457 |
| 2024-04-03 | 1,433 | 1,447 | 1,421 | 1,438 | 134,700 | 1,438 |
| 2024-04-02 | 1,450 | 1,455 | 1,436 | 1,439 | 152,100 | 1,439 |
| 2024-04-01 | 1,468 | 1,478 | 1,449 | 1,449 | 131,600 | 1,449 |
| 2024-03-29 | 1,465 | 1,475 | 1,460 | 1,460 | 112,700 | 1,460 |
| 2024-03-28 | 1,471 | 1,484 | 1,461 | 1,465 | 121,900 | 1,465 |
| 2024-03-27 | 1,485 | 1,507 | 1,482 | 1,501 | 142,500 | 1,501 |
| 2024-03-26 | 1,481 | 1,487 | 1,473 | 1,484 | 86,900 | 1,484 |
| 2024-03-25 | 1,495 | 1,495 | 1,484 | 1,484 | 112,600 | 1,484 |
| 2024-03-22 | 1,498 | 1,499 | 1,478 | 1,496 | 102,200 | 1,496 |
| 2024-03-21 | 1,494 | 1,497 | 1,485 | 1,487 | 117,200 | 1,487 |
| 2024-03-19 | 1,463 | 1,480 | 1,451 | 1,478 | 217,700 | 1,478 |
| 2024-03-18 | 1,445 | 1,463 | 1,443 | 1,463 | 155,700 | 1,463 |
| 2024-03-15 | 1,435 | 1,444 | 1,430 | 1,443 | 157,000 | 1,443 |
| 2024-03-14 | 1,443 | 1,447 | 1,432 | 1,444 | 176,200 | 1,444 |
| 2024-03-13 | 1,468 | 1,469 | 1,434 | 1,436 | 175,700 | 1,436 |
| 2024-03-12 | 1,450 | 1,473 | 1,435 | 1,470 | 128,200 | 1,470 |
| 2024-03-11 | 1,471 | 1,478 | 1,445 | 1,462 | 151,600 | 1,462 |
| 2024-03-08 | 1,470 | 1,496 | 1,467 | 1,487 | 190,700 | 1,487 |
| 2024-03-07 | 1,501 | 1,505 | 1,462 | 1,467 | 211,300 | 1,467 |
| 2024-03-06 | 1,496 | 1,510 | 1,487 | 1,509 | 121,000 | 1,509 |
| 2024-03-05 | 1,500 | 1,514 | 1,497 | 1,506 | 132,200 | 1,506 |
| 2024-03-04 | 1,511 | 1,515 | 1,498 | 1,502 | 136,500 | 1,502 |
| 2024-03-01 | 1,515 | 1,523 | 1,504 | 1,509 | 162,200 | 1,509 |
| 2024-02-29 | 1,535 | 1,549 | 1,511 | 1,521 | 109,800 | 1,521 |
| 2024-02-28 | 1,537 | 1,558 | 1,535 | 1,553 | 176,800 | 1,553 |
| 2024-02-27 | 1,500 | 1,541 | 1,500 | 1,540 | 224,700 | 1,540 |
| 2024-02-26 | 1,512 | 1,524 | 1,500 | 1,500 | 113,000 | 1,500 |
| 2024-02-22 | 1,510 | 1,516 | 1,499 | 1,509 | 122,700 | 1,509 |
| 2024-02-21 | 1,519 | 1,523 | 1,501 | 1,507 | 122,300 | 1,507 |
| 2024-02-20 | 1,512 | 1,523 | 1,505 | 1,511 | 112,000 | 1,511 |
| 2024-02-19 | 1,503 | 1,509 | 1,496 | 1,508 | 83,900 | 1,508 |
| 2024-02-16 | 1,483 | 1,503 | 1,468 | 1,496 | 134,900 | 1,496 |
| 2024-02-15 | 1,477 | 1,480 | 1,457 | 1,467 | 118,300 | 1,467 |
| 2024-02-14 | 1,495 | 1,498 | 1,467 | 1,476 | 100,000 | 1,476 |
| 2024-02-13 | 1,507 | 1,511 | 1,493 | 1,507 | 115,700 | 1,507 |
| 2024-02-09 | 1,497 | 1,506 | 1,483 | 1,487 | 133,800 | 1,487 |
| 2024-02-08 | 1,455 | 1,500 | 1,454 | 1,495 | 221,600 | 1,495 |
| 2024-02-07 | 1,462 | 1,469 | 1,456 | 1,457 | 188,100 | 1,457 |
| 2024-02-06 | 1,494 | 1,494 | 1,475 | 1,476 | 226,700 | 1,476 |
| 2024-02-05 | 1,513 | 1,513 | 1,488 | 1,491 | 191,400 | 1,491 |
| 2024-02-02 | 1,505 | 1,516 | 1,501 | 1,505 | 151,700 | 1,505 |
| 2024-02-01 | 1,513 | 1,528 | 1,498 | 1,512 | 254,500 | 1,512 |
| 2024-01-31 | 1,536 | 1,538 | 1,497 | 1,520 | 518,200 | 1,520 |
| 2024-01-30 | 1,540 | 1,560 | 1,534 | 1,550 | 234,000 | 1,550 |
| 2024-01-29 | 1,595 | 1,617 | 1,522 | 1,541 | 739,200 | 1,541 |
| 2024-01-26 | 1,565 | 1,569 | 1,550 | 1,550 | 256,200 | 1,550 |
| 2024-01-25 | 1,571 | 1,581 | 1,558 | 1,578 | 172,200 | 1,578 |
| 2024-01-24 | 1,556 | 1,569 | 1,548 | 1,568 | 132,500 | 1,568 |
| 2024-01-23 | 1,586 | 1,587 | 1,561 | 1,574 | 148,800 | 1,574 |
| 2024-01-22 | 1,552 | 1,561 | 1,546 | 1,561 | 112,100 | 1,561 |
| 2024-01-19 | 1,526 | 1,553 | 1,526 | 1,547 | 98,600 | 1,547 |
| 2024-01-18 | 1,520 | 1,542 | 1,511 | 1,530 | 147,900 | 1,530 |
| 2024-01-17 | 1,551 | 1,558 | 1,514 | 1,515 | 125,400 | 1,515 |
| 2024-01-16 | 1,565 | 1,565 | 1,545 | 1,549 | 93,000 | 1,549 |
| 2024-01-15 | 1,555 | 1,571 | 1,550 | 1,553 | 141,600 | 1,553 |
| 2024-01-12 | 1,560 | 1,560 | 1,540 | 1,555 | 99,300 | 1,555 |
| 2024-01-11 | 1,570 | 1,573 | 1,548 | 1,558 | 117,500 | 1,558 |
| 2024-01-10 | 1,537 | 1,559 | 1,532 | 1,551 | 124,600 | 1,551 |
| 2024-01-09 | 1,562 | 1,563 | 1,520 | 1,530 | 102,500 | 1,530 |
| 2024-01-05 | 1,540 | 1,543 | 1,519 | 1,522 | 130,600 | 1,522 |
| 2024-01-04 | 1,540 | 1,540 | 1,510 | 1,535 | 113,700 | 1,535 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
