6999 KOA(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,2292,2352,1882,203176,7002,203
2022-11-302,1792,1992,1532,199199,5002,199
2022-11-292,2182,2182,1832,193272,4002,193
2022-11-282,2202,2492,2062,238192,1002,238
2022-11-252,2502,2502,2152,226200,9002,226
2022-11-242,2542,2822,2382,239268,1002,239
2022-11-222,2672,2792,2242,225212,1002,225
2022-11-212,2172,2652,2002,251326,2002,251
2022-11-182,2832,3132,2102,220535,0002,220
2022-11-172,2502,2732,2222,252340,3002,252
2022-11-162,1892,2442,1812,237421,2002,237
2022-11-152,1212,2002,1052,196255,7002,196
2022-11-142,1692,1842,1212,124406,9002,124
2022-11-112,2252,2252,1652,192387,7002,192
2022-11-102,2032,2132,1752,177288,3002,177
2022-11-092,1922,2342,1892,228397,5002,228
2022-11-082,1872,2082,1512,202342,7002,202
2022-11-072,2302,2322,1762,177277,8002,177
2022-11-042,1702,2102,1582,201472,2002,201
2022-11-022,1522,1842,1422,179646,6002,179
2022-11-012,1212,1342,0852,120444,2002,120
2022-10-312,1292,1512,1242,144446,8002,144
2022-10-282,0942,1562,0852,105814,5002,105
2022-10-272,0932,1832,0902,1441,327,2002,144
2022-10-262,2522,2692,0922,1183,280,8002,118
2022-10-252,3302,4232,3002,4021,137,7002,402
2022-10-242,2502,3402,2312,281712,7002,281
2022-10-212,2382,2622,2172,220298,1002,220
2022-10-202,2402,2482,2152,223259,5002,223
2022-10-192,2832,2922,2382,260209,4002,260
2022-10-182,2702,2842,2202,284303,4002,284
2022-10-172,2372,2602,2252,244247,2002,244
2022-10-142,2442,2792,2272,262248,7002,262
2022-10-132,1962,2102,1752,177209,3002,177
2022-10-122,2302,2412,1752,200439,3002,200
2022-10-112,3432,3452,2552,263316,4002,263
2022-10-072,3652,4002,3222,372233,6002,372
2022-10-062,3412,3762,3272,361245,8002,361
2022-10-052,3282,3462,3032,309285,4002,309
2022-10-042,3082,3282,2752,303288,8002,303
2022-10-032,1822,2562,1692,253309,9002,253
2022-09-302,2202,2382,1752,205437,0002,205
2022-09-292,3502,3502,2412,253348,6002,253
2022-09-282,3132,3442,2562,287323,3002,287
2022-09-272,2862,3132,2712,297268,4002,297
2022-09-262,3282,3432,2632,269396,1002,269
2022-09-222,3022,3932,2882,378278,2002,378
2022-09-212,3812,4022,3182,336330,8002,336
2022-09-202,3842,4432,3812,413403,6002,413
2022-09-162,4552,4932,3172,3341,064,3002,334
2022-09-152,4432,4792,4322,478348,9002,478
2022-09-142,3892,4782,3832,461257,0002,461
2022-09-132,5002,5002,4422,468299,2002,468
2022-09-122,4872,5122,4692,474260,5002,474
2022-09-092,4482,4912,4482,453274,6002,453
2022-09-082,4342,4712,4102,458319,1002,458
2022-09-072,3702,4202,3412,419380,9002,419
2022-09-062,3602,4622,3542,388343,2002,388
2022-09-052,3252,3562,3062,346240,7002,346
2022-09-022,3452,3572,3042,338363,2002,338
2022-09-012,3542,3822,3312,360319,6002,360
2022-08-312,3642,3822,3432,374365,9002,374
2022-08-302,3222,3922,3202,390317,8002,390
2022-08-292,2652,3132,2612,303241,1002,303
2022-08-262,3602,3622,3202,329228,8002,329
2022-08-252,3112,3682,3102,350247,7002,350
2022-08-242,2902,3242,2722,311231,6002,311
2022-08-232,2612,2982,2562,282245,0002,282
2022-08-222,3122,3542,2842,306715,9002,306
2022-08-192,2962,4062,2702,373802,2002,373
2022-08-182,1912,2802,1812,278324,0002,278
2022-08-172,2412,2412,2012,213229,7002,213
2022-08-162,2362,2602,1902,210408,0002,210
2022-08-152,2032,2492,1972,241315,5002,241
2022-08-122,1592,1972,1422,190313,6002,190
2022-08-102,1302,1402,0932,123349,9002,123
2022-08-092,1392,1942,1362,152546,1002,152
2022-08-082,0892,1072,0702,101256,1002,101
2022-08-052,0692,1192,0632,105295,6002,105
2022-08-042,0952,1202,0782,097348,4002,097
2022-08-032,0702,1092,0642,095459,9002,095
2022-08-022,0602,0842,0482,054440,8002,054
2022-08-012,1102,1202,0652,094653,7002,094
2022-07-292,1022,1662,1022,1311,093,7002,131
2022-07-282,1032,1182,0152,0691,363,2002,069
2022-07-271,9362,0751,9132,0592,340,4002,059
2022-07-262,0112,0191,9101,9362,571,8001,936
2022-07-251,7301,7451,6691,691436,5001,691
2022-07-221,7251,7561,7241,746179,7001,746
2022-07-211,7011,7221,6981,716107,5001,716
2022-07-201,6991,7191,6921,705193,1001,705
2022-07-191,6381,6701,6301,668142,4001,668
2022-07-151,6341,6361,6071,625130,2001,625
2022-07-141,5831,6171,5811,611102,8001,611
2022-07-131,5831,6011,5781,597109,5001,597
2022-07-121,5961,5991,5661,57392,6001,573
2022-07-111,6161,6171,5921,606140,1001,606
2022-07-081,5981,6171,5841,584181,2001,584
2022-07-071,5701,5821,5541,577168,0001,577
2022-07-061,5601,5711,5421,551177,0001,551
2022-07-051,5581,5781,5551,560222,6001,560
2022-07-041,5771,5831,5591,572148,8001,572
2022-07-011,6091,6151,5481,564244,3001,564
2022-06-301,6751,6751,6151,617235,8001,617
2022-06-291,6541,6851,6521,683158,1001,683
2022-06-281,6571,6891,6501,689142,4001,689
2022-06-271,6391,6591,6301,656212,2001,656
2022-06-241,5801,6131,5541,611245,7001,611
2022-06-231,5891,5991,5591,572172,4001,572
2022-06-221,6391,6481,5911,595181,9001,595
2022-06-211,6151,6301,5811,620186,8001,620
2022-06-201,6431,6481,5791,590146,0001,590
2022-06-171,6221,6571,6201,650155,8001,650
2022-06-161,6861,7271,6771,679146,5001,679
2022-06-151,6921,7061,6481,650176,5001,650
2022-06-141,6501,6981,6421,698240,2001,698
2022-06-131,6861,7071,6811,687294,6001,687
2022-06-101,7701,7701,7321,736189,6001,736
2022-06-091,8101,8131,7821,789203,3001,789
2022-06-081,8121,8261,7941,815225,2001,815
2022-06-071,7801,8291,7701,819222,4001,819
2022-06-061,7321,7861,7201,772213,7001,772
2022-06-031,7601,7601,7321,745139,7001,745
2022-06-021,7311,7601,7261,741191,7001,741
2022-06-011,7051,7311,6851,731181,5001,731
2022-05-311,7081,7221,6861,705198,4001,705
2022-05-301,7051,7091,6911,705245,6001,705
2022-05-271,6721,6941,6631,689186,2001,689
2022-05-261,6701,6781,6411,652203,0001,652
2022-05-251,6881,7041,6761,681263,9001,681
2022-05-241,6741,6921,6621,684222,8001,684
2022-05-231,6951,7051,6711,675226,8001,675
2022-05-201,6491,6831,6391,681360,7001,681
2022-05-191,6111,6601,6081,650221,2001,650
2022-05-181,6381,6661,6301,651392,7001,651
2022-05-171,6251,6331,5911,628260,0001,628
2022-05-161,6251,6271,5861,611271,5001,611
2022-05-131,5711,6141,5661,607324,8001,607
2022-05-121,5251,5711,5101,561196,9001,561
2022-05-111,5821,5931,5481,553334,2001,553
2022-05-101,5681,6121,5561,598387,6001,598
2022-05-091,5951,6391,5761,580524,2001,580
2022-05-061,4971,5931,4941,567415,7001,567
2022-05-021,5131,5351,4891,520391,3001,520
2022-04-281,5141,5381,4581,537622,1001,537
2022-04-271,3841,4891,3761,484750,8001,484
2022-04-261,3751,4381,3631,412393,9001,412
2022-04-251,2951,4211,2851,382836,2001,382
2022-04-221,3751,3841,3481,377308,4001,377
2022-04-211,3561,4021,3551,394191,0001,394
2022-04-201,3891,3891,3531,356227,9001,356
2022-04-191,3281,3721,3251,364225,3001,364
2022-04-181,3141,3191,2941,315178,2001,315
2022-04-151,3251,3321,3121,32778,3001,327
2022-04-141,3251,3491,3181,345114,4001,345
2022-04-131,2951,3201,2901,319123,5001,319
2022-04-121,2841,3021,2811,28695,1001,286
2022-04-111,3051,3121,2881,29680,5001,296
2022-04-081,3341,3401,3081,319127,2001,319
2022-04-071,3381,3391,3061,318121,2001,318
2022-04-061,3861,3911,3591,359170,0001,359
2022-04-051,4291,4391,4111,41365,2001,413
2022-04-041,4201,4201,3961,41169,9001,411
2022-04-011,4221,4291,4041,420159,5001,420
2022-03-311,4261,4471,4241,437128,2001,437
2022-03-301,4471,4501,4281,448176,2001,448
2022-03-291,4211,4501,4171,442188,8001,442
2022-03-281,4381,4381,4061,415150,6001,415
2022-03-251,4361,4421,4191,433189,2001,433
2022-03-241,3811,4191,3781,419165,7001,419
2022-03-231,3761,4041,3761,403129,0001,403
2022-03-221,3901,3921,3611,366139,9001,366
2022-03-181,3501,3691,3371,367223,3001,367
2022-03-171,3481,3671,3381,350247,0001,350
2022-03-161,3001,3241,2881,317184,4001,317
2022-03-151,2691,2971,2651,285155,8001,285
2022-03-141,2581,2851,2581,272173,2001,272
2022-03-111,2641,2661,2321,248192,3001,248
2022-03-101,3021,3041,2801,294172,8001,294
2022-03-091,2481,2851,2211,252236,9001,252
2022-03-081,2351,2731,2261,231296,9001,231
2022-03-071,3021,3111,2541,261347,5001,261
2022-03-041,3771,3771,3381,342173,6001,342
2022-03-031,4201,4241,3901,39099,2001,390
2022-03-021,4121,4251,3941,396123,9001,396
2022-03-011,4581,4621,4321,437122,1001,437
2022-02-281,4381,4471,4171,438179,4001,438
2022-02-251,3981,4281,3951,423117,1001,423
2022-02-241,3851,4071,3611,386274,2001,386
2022-02-221,3901,4221,3811,411197,5001,411
2022-02-211,4251,4271,3981,414216,4001,414
2022-02-181,4461,4691,4351,451148,0001,451
2022-02-171,5241,5251,4571,467224,1001,467
2022-02-161,5101,5331,5011,532173,9001,532
2022-02-151,4601,4781,4541,465201,8001,465
2022-02-141,4511,4601,4391,441166,7001,441
2022-02-101,5261,5361,4881,493157,5001,493
2022-02-091,4701,5111,4701,510228,7001,510
2022-02-081,4531,4711,4481,458216,8001,458
2022-02-071,4711,4711,4321,448194,6001,448
2022-02-041,4611,4931,4561,485208,6001,485
2022-02-031,4681,4991,4541,454313,0001,454
2022-02-021,4471,4551,4221,442217,3001,442
2022-02-011,4671,4791,4241,433352,5001,433
2022-01-311,4201,4801,4121,444425,3001,444
2022-01-281,3801,4111,3651,400437,7001,400
2022-01-271,4071,4271,3541,365479,7001,365
2022-01-261,3701,4011,3541,380247,0001,380
2022-01-251,4251,4361,3591,379369,5001,379
2022-01-241,4161,4671,3881,455396,0001,455
2022-01-211,4581,4581,4271,446267,8001,446
2022-01-201,4611,5091,4611,503226,9001,503
2022-01-191,5081,5321,4781,480253,4001,480
2022-01-181,5691,5751,5371,547137,2001,547
2022-01-171,5911,5941,5531,564136,6001,564
2022-01-141,5901,5941,5611,573156,5001,573
2022-01-131,6001,6261,6001,606114,2001,606
2022-01-121,5571,6131,5571,612164,1001,612
2022-01-111,5731,5791,5351,543262,7001,543
2022-01-071,6171,6331,5851,598218,9001,598
2022-01-061,6101,6341,6061,616166,7001,616
2022-01-051,6311,6351,6171,630148,1001,630
2022-01-041,6351,6381,6161,631165,6001,631

分割・併合履歴 : [1983-03-28]1株→1.1株