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
2025-02-13953966945961151,400961
2025-02-12971971940944203,100944
2025-02-10939962935961172,600961
2025-02-07925945924944239,500944
2025-02-06925930920925207,900925
2025-02-05922931918924218,900924
2025-02-04938946919919369,400919
2025-02-03964966927927426,400927
2025-01-31990992981987208,200987
2025-01-301,0051,006988999267,200999
2025-01-291,0271,0411,0131,020215,1001,020
2025-01-281,0101,0329901,022446,8001,022
2025-01-271,0301,0441,0151,025334,9001,025
2025-01-241,0101,0271,0051,022234,4001,022
2025-01-239991,0139901,012210,0001,012
2025-01-229851,0109851,010228,5001,010
2025-01-21966978966976118,000976
2025-01-20940964937963139,500963
2025-01-17928942925932110,400932
2025-01-16944945928928149,900928
2025-01-15945954937937125,800937
2025-01-14961965941948230,300948
2025-01-10965976960960176,700960
2025-01-09979982967978191,300978
2025-01-08992997981981151,000981
2025-01-07990996981993173,300993
2025-01-06995997983989166,300989

分割・併合履歴 : [1983-03-28]1株→1.1株