6999 KOA(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	701	701	700	700	4,000	700
1985-12-27	702	703	701	701	11,000	701
1985-12-26	702	705	702	705	5,000	705
1985-12-25	695	701	695	700	515,000	700
1985-12-24	705	705	690	696	29,000	696
1985-12-23	706	706	705	705	17,000	705
1985-12-21	705	705	705	705	13,000	705
1985-12-20	727	727	705	705	93,000	705
1985-12-19	730	730	718	728	19,000	728
1985-12-18	710	710	710	710	12,000	710
1985-12-17	705	710	705	705	23,000	705
1985-12-16	705	710	705	705	20,000	705
1985-12-13	706	710	705	705	16,000	705
1985-12-12	722	730	706	720	66,000	720
1985-12-11	695	734	695	721	101,000	721
1985-12-10	700	700	681	681	52,000	681
1985-12-09	676	680	671	680	5,000	680
1985-12-07	671	671	671	671	3,000	671
1985-12-06	681	700	670	670	28,000	670
1985-12-05	665	671	665	671	20,000	671
1985-12-04	664	664	662	663	9,000	663
1985-12-03	661	661	661	661	2,000	661
1985-12-02	662	662	661	661	17,000	661
1985-11-30	660	660	658	660	20,000	660
1985-11-29	661	670	661	661	15,000	661
1985-11-28	670	670	660	670	9,000	670
1985-11-27	670	680	660	660	17,000	660
1985-11-26	652	680	652	680	23,000	680
1985-11-25	679	680	672	672	13,000	672
1985-11-22	680	690	680	682	28,000	682
1985-11-21	699	700	672	672	56,000	672
1985-11-20	645	675	643	672	52,000	672
1985-11-19	640	647	640	645	66,000	645
1985-11-18	632	640	632	640	20,000	640
1985-11-16	631	631	631	631	1,000	631
1985-11-15	640	640	630	630	12,000	630
1985-11-14	641	641	640	640	23,000	640
1985-11-13	640	640	640	640	1,000	640
1985-11-12	640	650	640	640	28,000	640
1985-11-08	640	641	640	641	13,000	641
1985-11-07	640	641	640	641	2,000	641
1985-11-06	650	650	641	641	10,000	641
1985-11-05	650	650	650	650	53,000	650
1985-11-02	650	650	650	650	9,000	650
1985-11-01	655	655	650	650	43,000	650
1985-10-31	645	655	645	650	15,000	650
1985-10-30	659	659	631	642	18,000	642
1985-10-29	667	675	660	660	26,000	660
1985-10-28	648	660	645	660	31,000	660
1985-10-26	630	650	630	648	16,000	648
1985-10-25	631	650	631	640	31,000	640
1985-10-24	615	629	615	629	24,000	629
1985-10-23	610	613	610	613	12,000	613
1985-10-22	610	610	601	603	11,000	603
1985-10-21	603	603	600	600	3,000	600
1985-10-19	590	600	590	600	26,000	600
1985-10-18	590	591	590	591	36,000	591
1985-10-17	581	590	581	586	29,000	586
1985-10-16	572	580	571	580	17,000	580
1985-10-15	580	580	571	572	15,000	572
1985-10-14	590	590	580	585	20,000	585
1985-10-11	570	590	570	590	21,000	590
1985-10-09	550	570	550	570	18,000	570
1985-10-08	550	550	550	550	7,000	550
1985-10-05	550	550	550	550	5,000	550
1985-10-04	546	546	546	546	5,000	546
1985-10-03	545	546	545	545	7,000	545
1985-10-02	538	540	538	540	7,000	540
1985-10-01	542	542	529	529	17,000	529
1985-09-30	571	571	562	562	6,000	562
1985-09-28	566	566	562	562	4,000	562
1985-09-27	570	571	565	565	14,000	565
1985-09-26	570	571	570	570	10,000	570
1985-09-25	570	582	569	582	16,000	582
1985-09-24	570	575	566	575	15,000	575
1985-09-21	571	582	571	571	6,000	571
1985-09-20	575	580	570	570	14,000	570
1985-09-19	586	586	578	578	6,000	578
1985-09-18	589	590	586	586	3,000	586
1985-09-17	595	595	595	595	12,000	595
1985-09-13	595	599	595	595	15,000	595
1985-09-12	595	597	592	595	18,000	595
1985-09-11	580	591	580	591	29,000	591
1985-09-10	575	577	575	575	59,000	575
1985-09-09	575	575	571	575	27,000	575
1985-09-07	575	575	571	571	20,000	571
1985-09-06	578	580	578	580	8,000	580
1985-09-05	587	587	580	580	25,000	580
1985-09-04	588	589	588	589	6,000	589
1985-09-03	590	590	587	587	6,000	587
1985-09-02	590	590	585	587	9,000	587
1985-08-31	590	590	590	590	12,000	590
1985-08-30	590	590	590	590	11,000	590
1985-08-29	584	584	580	582	8,000	582
1985-08-28	586	590	580	580	23,000	580
1985-08-27	590	591	590	590	22,000	590
1985-08-26	600	600	589	590	16,000	590
1985-08-23	622	622	610	620	14,000	620
1985-08-21	623	623	620	620	7,000	620
1985-08-20	624	624	623	623	2,000	623
1985-08-19	624	626	624	625	3,000	625
1985-08-17	631	631	620	621	17,000	621
1985-08-16	640	640	640	640	1,000	640
1985-08-15	631	631	631	631	9,000	631
1985-08-14	621	621	621	621	8,000	621
1985-08-13	620	620	620	620	1,000	620
1985-08-12	658	658	620	620	6,000	620
1985-08-09	661	661	650	652	13,000	652
1985-08-08	655	655	655	655	2,000	655
1985-08-07	670	670	650	655	26,000	655
1985-08-06	650	670	650	670	24,000	670
1985-08-03	615	615	615	615	1,000	615
1985-08-02	624	624	624	624	12,000	624
1985-08-01	610	623	608	608	57,000	608
1985-07-31	601	611	601	610	9,000	610
1985-07-30	611	611	609	609	3,000	609
1985-07-29	611	611	610	611	12,000	611
1985-07-26	565	570	561	561	27,000	561
1985-07-25	570	570	561	565	25,000	565
1985-07-24	581	581	579	579	22,000	579
1985-07-23	610	610	600	601	14,000	601
1985-07-22	635	635	610	610	15,000	610
1985-07-20	641	641	639	640	14,000	640
1985-07-19	639	640	634	640	32,000	640
1985-07-18	640	641	639	639	24,000	639
1985-07-17	640	640	634	639	13,000	639
1985-07-16	640	640	638	639	14,000	639
1985-07-15	629	640	625	640	18,000	640
1985-07-11	691	700	660	665	79,000	665
1985-07-10	700	700	700	700	51,000	700
1985-07-09	700	702	700	701	72,000	701
1985-07-08	700	708	690	705	55,000	705
1985-07-06	705	705	702	702	10,000	702
1985-07-05	706	706	705	705	10,000	705
1985-07-04	701	705	701	705	51,000	705
1985-07-03	710	710	709	709	36,000	709
1985-07-02	717	718	714	714	13,000	714
1985-07-01	713	720	713	720	5,000	720
1985-06-29	720	721	712	712	12,000	712
1985-06-28	721	721	710	718	30,000	718
1985-06-27	710	726	710	721	14,000	721
1985-06-26	701	718	701	709	34,000	709
1985-06-25	705	706	701	701	45,000	701
1985-06-24	721	725	705	705	28,000	705
1985-06-22	741	745	723	723	16,000	723
1985-06-20	765	765	753	753	62,000	753
1985-06-19	765	765	765	765	20,000	765
1985-06-18	761	770	761	769	7,000	769
1985-06-17	762	765	761	765	7,000	765
1985-06-15	761	761	761	761	5,000	761
1985-06-14	761	770	761	770	9,000	770
1985-06-13	761	770	761	770	6,000	770
1985-06-12	761	770	760	760	57,000	760
1985-06-11	761	770	761	770	17,000	770
1985-06-10	764	764	755	755	4,000	755
1985-06-07	760	765	751	765	50,000	765
1985-06-06	770	770	759	769	47,000	769
1985-06-05	760	771	759	771	73,000	771
1985-06-04	759	770	759	770	203,000	770
1985-06-03	760	770	757	759	115,000	759
1985-06-01	786	790	769	769	85,000	769
1985-05-31	800	800	781	782	204,000	782
1985-05-30	800	810	800	800	49,000	800
1985-05-29	800	801	800	800	27,000	800
1985-05-28	801	810	800	800	37,000	800
1985-05-27	801	801	800	800	17,000	800
1985-05-25	800	805	800	801	18,000	801
1985-05-24	801	805	800	805	26,000	805
1985-05-23	800	811	800	805	26,000	805
1985-05-22	800	810	800	800	70,000	800
1985-05-21	801	810	800	810	21,000	810
1985-05-20	800	800	800	800	16,000	800
1985-05-18	800	800	800	800	3,000	800
1985-05-17	800	800	800	800	119,000	800
1985-05-16	800	800	800	800	41,000	800
1985-05-15	800	800	800	800	19,000	800
1985-05-14	800	800	800	800	6,000	800
1985-05-13	810	810	800	805	41,000	805
1985-05-10	800	810	800	805	118,000	805
1985-05-09	800	810	800	810	19,000	810
1985-05-08	800	805	800	800	36,000	800
1985-05-07	785	800	785	795	31,000	795
1985-05-04	792	802	792	792	120,000	792
1985-05-02	795	795	792	792	16,000	792
1985-05-01	805	810	805	805	8,000	805
1985-04-30	789	800	789	800	23,000	800
1985-04-27	785	788	785	788	7,000	788
1985-04-26	782	790	782	785	20,000	785
1985-04-25	790	795	781	782	17,000	782
1985-04-24	790	800	790	790	9,000	790
1985-04-23	791	791	780	780	10,000	780
1985-04-22	790	800	790	790	14,000	790
1985-04-20	800	810	795	810	12,000	810
1985-04-19	785	805	785	805	14,000	805
1985-04-18	793	805	790	805	15,000	805
1985-04-17	799	799	792	793	16,000	793
1985-04-16	820	820	805	805	14,000	805
1985-04-15	830	830	820	820	47,000	820
1985-04-12	830	830	820	823	13,000	823
1985-04-11	840	842	830	830	31,000	830
1985-04-10	844	846	840	842	36,000	842
1985-04-09	844	844	843	844	15,000	844
1985-04-08	842	844	842	843	11,000	843
1985-04-05	835	841	835	841	36,000	841
1985-04-04	835	835	833	835	34,000	835
1985-04-03	833	833	833	833	15,000	833
1985-04-02	841	842	830	830	44,000	830
1985-04-01	843	843	841	842	19,000	842
1985-03-30	842	842	841	841	14,000	841
1985-03-29	845	845	841	841	22,000	841
1985-03-28	841	846	841	846	7,000	846
1985-03-27	838	850	836	842	42,000	842
1985-03-26	844	852	844	851	32,000	851
1985-03-25	855	855	843	852	66,000	852
1985-03-23	860	860	843	843	78,000	843
1985-03-22	850	860	849	860	61,000	860
1985-03-20	850	860	842	842	32,000	842
1985-03-19	860	860	850	860	30,000	860
1985-03-18	860	870	860	860	26,000	860
1985-03-14	905	905	899	899	28,000	899
1985-03-13	914	917	910	913	194,000	913
1985-03-12	915	915	915	915	109,000	915
1985-03-11	915	918	915	915	99,000	915
1985-03-08	915	917	915	915	137,000	915
1985-03-07	915	917	915	915	210,000	915
1985-03-06	918	918	915	918	6,000	918
1985-03-05	920	920	915	918	98,000	918
1985-03-04	915	915	915	915	60,000	915
1985-03-02	925	925	916	916	39,000	916
1985-03-01	915	930	915	920	50,000	920
1985-02-28	920	920	915	916	73,000	916
1985-02-27	926	926	919	925	140,000	925
1985-02-26	930	940	921	921	67,000	921
1985-02-25	919	940	919	930	88,000	930
1985-02-23	919	920	916	920	34,000	920
1985-02-22	920	925	916	921	131,000	921
1985-02-21	930	930	925	925	56,000	925
1985-02-20	930	940	920	920	91,000	920
1985-02-19	955	955	920	930	69,000	930
1985-02-18	950	960	941	955	203,000	955
1985-02-16	950	959	940	940	200,000	940
1985-02-15	862	895	862	890	306,000	890
1985-02-14	860	868	860	861	17,000	861
1985-02-13	856	860	850	850	21,000	850
1985-02-12	868	869	855	855	32,000	855
1985-02-08	869	869	868	868	22,000	868
1985-02-07	868	878	868	869	32,000	869
1985-02-06	850	859	850	858	33,000	858
1985-02-05	850	851	845	851	32,000	851
1985-02-04	851	851	851	851	7,000	851
1985-02-02	860	860	840	840	38,000	840
1985-02-01	860	861	850	850	56,000	850
1985-01-31	890	890	860	860	60,000	860
1985-01-30	860	870	860	870	51,000	870
1985-01-29	840	840	840	840	26,000	840
1985-01-28	885	885	880	880	13,000	880
1985-01-26	890	890	890	890	24,000	890
1985-01-25	891	891	890	890	21,000	890
1985-01-24	900	900	890	890	32,000	890
1985-01-23	901	901	890	890	16,000	890
1985-01-22	918	919	900	900	25,000	900
1985-01-21	919	920	910	920	31,000	920
1985-01-19	907	920	905	920	46,000	920
1985-01-18	907	907	907	907	28,000	907
1985-01-17	910	911	905	905	58,000	905
1985-01-16	901	910	900	910	52,000	910
1985-01-14	895	898	895	896	22,000	896
1985-01-11	900	908	893	895	89,000	895
1985-01-10	900	900	892	892	45,000	892
1985-01-09	869	890	860	890	69,000	890
1985-01-08	841	855	841	855	26,000	855
1985-01-07	860	860	840	840	69,000	840
1985-01-05	872	873	870	870	25,000	870
1985-01-04	871	871	870	870	5,000	870

分割・併合履歴： [1983-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31