6999 KOA(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,6751,7631,6751,760322,5001,760
2021-08-021,7001,7011,6711,691254,0001,691
2021-07-301,6721,7151,6701,678364,4001,678
2021-07-291,7461,7541,6741,694513,6001,694
2021-07-281,7301,8141,7041,7421,932,7001,742
2021-07-271,6791,6991,6531,688354,9001,688
2021-07-261,6141,6701,6041,663396,2001,663
2021-07-211,6461,6591,5691,586757,3001,586
2021-07-201,7401,7411,5861,6081,697,8001,608
2021-07-191,5921,5991,5581,583213,5001,583
2021-07-161,6091,6201,5921,611165,8001,611
2021-07-151,6551,6581,6211,627118,7001,627
2021-07-141,6641,6671,6371,642104,0001,642
2021-07-131,6491,6931,6451,667155,0001,667
2021-07-121,6271,6381,6181,635142,0001,635
2021-07-091,5821,5931,5551,587180,1001,587
2021-07-081,6591,6591,6201,62078,6001,620
2021-07-071,6541,6681,6441,65667,5001,656
2021-07-061,6801,6801,6641,67635,8001,676
2021-07-051,6901,6941,6731,67346,6001,673
2021-07-021,6771,7001,6691,68778,8001,687
2021-07-011,7251,7471,6771,684167,8001,684
2021-06-301,6661,7591,6651,733429,4001,733
2021-06-291,6421,6601,6371,65696,2001,656
2021-06-281,6501,6601,6301,65074,2001,650
2021-06-251,6361,6451,6131,642103,0001,642
2021-06-241,6481,6481,6041,61678,8001,616
2021-06-231,6241,6381,6141,63486,8001,634
2021-06-221,6001,6161,5881,60795,0001,607
2021-06-211,6001,6011,5501,568141,6001,568
2021-06-181,6291,6431,6161,637107,7001,637
2021-06-171,6561,6561,6291,63277,6001,632
2021-06-161,6521,6631,6411,65491,9001,654
2021-06-151,6421,6821,6401,670203,1001,670
2021-06-141,6221,6381,6161,63554,8001,635
2021-06-111,6281,6361,6011,611105,3001,611
2021-06-101,6221,6231,5981,61581,2001,615
2021-06-091,6351,6421,6251,62568,2001,625
2021-06-081,6391,6521,6301,63058,4001,630
2021-06-071,6671,6691,6401,642131,5001,642
2021-06-041,6401,6431,6131,622130,2001,622
2021-06-031,6231,6461,5911,630278,0001,630
2021-06-021,6161,6311,5951,608148,8001,608
2021-06-011,6111,6541,6111,641190,6001,641
2021-05-311,5941,6241,5901,608105,4001,608
2021-05-281,5611,5841,5611,582116,9001,582
2021-05-271,5861,5901,5321,533254,7001,533
2021-05-261,5581,5891,5541,586137,7001,586
2021-05-251,5751,5831,5511,55895,4001,558
2021-05-241,5501,5651,5501,55598,1001,555
2021-05-211,5541,5641,5311,544102,0001,544
2021-05-201,5321,5541,5141,544133,1001,544
2021-05-191,5421,5421,5021,508127,2001,508
2021-05-181,5651,5691,5331,552109,2001,552
2021-05-171,5921,6021,5501,565102,0001,565
2021-05-141,5891,5991,5671,573152,8001,573
2021-05-131,5711,5831,5421,557146,6001,557
2021-05-121,6451,6581,5801,608230,7001,608
2021-05-111,6481,6651,6401,644191,5001,644
2021-05-101,6401,6801,6371,665378,2001,665
2021-05-071,6201,6291,5961,610363,6001,610
2021-05-061,5601,6051,5431,560451,2001,560
2021-04-301,5231,5491,4881,494314,1001,494
2021-04-281,5531,5611,4951,514364,9001,514
2021-04-271,6241,6241,5431,546266,7001,546
2021-04-261,6371,6461,6081,624270,9001,624
2021-04-231,5831,6601,5311,638495,0001,638
2021-04-221,5711,5861,5481,583134,7001,583
2021-04-211,5791,5831,5281,540255,2001,540
2021-04-201,7021,7111,6061,611588,0001,611
2021-04-191,6501,6881,6461,671124,1001,671
2021-04-161,6381,6521,6281,64383,4001,643
2021-04-151,6351,6351,6131,62865,7001,628
2021-04-141,6261,6361,5941,63589,2001,635
2021-04-131,6131,6321,6021,62668,5001,626
2021-04-121,6251,6251,5981,61050,1001,610
2021-04-091,6451,6451,6081,614106,1001,614
2021-04-081,6581,6581,6171,62368,9001,623
2021-04-071,6341,6641,6301,66473,1001,664
2021-04-061,6601,6661,6251,634113,6001,634
2021-04-051,6651,6731,6461,65698,6001,656
2021-04-021,5971,6471,5851,641165,2001,641
2021-04-011,5861,6041,5691,597112,5001,597
2021-03-311,5781,5921,5441,565172,2001,565
2021-03-301,5741,6091,5701,603104,4001,603
2021-03-291,6231,6311,5751,594117,8001,594
2021-03-261,5911,6201,5881,59385,2001,593
2021-03-251,5661,6061,5641,59181,7001,591
2021-03-241,5721,5821,5401,556135,9001,556
2021-03-231,6101,6421,5951,595101,5001,595
2021-03-221,6051,6241,5831,601133,0001,601
2021-03-191,6021,6181,5661,618159,1001,618
2021-03-181,5901,6081,5681,59599,4001,595
2021-03-171,5731,5821,5541,55985,8001,559
2021-03-161,5451,5681,5411,56677,8001,566
2021-03-151,5561,5591,5291,54279,5001,542
2021-03-121,5151,5421,5001,540132,2001,540
2021-03-111,5101,5181,4971,50464,8001,504
2021-03-101,5251,5261,4981,50968,0001,509
2021-03-091,5031,5111,4661,50396,2001,503
2021-03-081,5281,5281,4811,48870,6001,488
2021-03-051,4601,5061,4451,503105,4001,503
2021-03-041,4801,4911,4551,48570,5001,485
2021-03-031,4991,5091,4881,50372,6001,503
2021-03-021,5191,5241,4871,492108,1001,492
2021-03-011,4741,4891,4581,48990,2001,489
2021-02-261,4451,4471,4241,424118,1001,424
2021-02-251,4961,5001,4701,47063,9001,470
2021-02-241,4981,5051,4721,472120,4001,472
2021-02-221,5221,5341,5101,52087,0001,520
2021-02-191,5001,5231,4801,521126,4001,521
2021-02-181,5771,5781,5101,518197,4001,518
2021-02-171,5811,6111,5771,61061,3001,610
2021-02-161,6041,6071,5771,593109,9001,593
2021-02-151,6161,6261,5961,61697,5001,616
2021-02-121,6341,6341,6061,61687,8001,616
2021-02-101,6581,6581,6151,621133,8001,621
2021-02-091,6701,6951,6501,673177,5001,673
2021-02-081,6531,6641,6201,663134,7001,663
2021-02-051,6801,6901,6421,662118,6001,662
2021-02-041,6991,6991,6511,657139,4001,657
2021-02-031,7171,7251,6711,694150,5001,694
2021-02-021,6901,7271,6601,709322,1001,709
2021-02-011,6701,7171,6601,693403,8001,693
2021-01-291,6701,6901,5871,592218,1001,592
2021-01-281,6701,6971,6311,664431,6001,664
2021-01-271,7171,7391,6701,710422,6001,710
2021-01-261,6931,7021,6421,687308,9001,687
2021-01-251,6581,7021,6491,693401,0001,693
2021-01-221,5801,6171,5591,589302,6001,589
2021-01-211,5651,5811,5581,568115,5001,568
2021-01-201,5121,5501,5051,550115,4001,550
2021-01-191,5161,5161,4881,509142,5001,509
2021-01-181,5011,5051,4681,486121,9001,486
2021-01-151,6051,6091,5161,517185,9001,517
2021-01-141,5801,6091,5691,600229,0001,600
2021-01-131,5501,5571,5321,55766,3001,557
2021-01-121,5321,5381,5171,521121,4001,521
2021-01-081,5421,5571,5281,55686,4001,556
2021-01-071,5311,5701,5311,542152,5001,542
2021-01-061,4951,5291,4951,507120,2001,507
2021-01-051,4641,4851,4541,48563,9001,485
2021-01-041,4831,4831,4351,47171,3001,471

分割・併合履歴 : [1983-03-28]1株→1.1株