6999 KOA(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	453	458	453	458	9,000	458
1986-12-26	457	458	453	453	22,000	453
1986-12-25	454	456	454	456	10,000	456
1986-12-24	462	469	460	460	13,000	460
1986-12-23	467	470	461	461	25,000	461
1986-12-22	467	475	467	470	19,000	470
1986-12-19	472	472	467	467	55,000	467
1986-12-18	471	475	470	471	15,000	471
1986-12-17	480	488	471	471	52,000	471
1986-12-16	470	470	470	470	33,000	470
1986-12-15	480	488	480	480	22,000	480
1986-12-12	490	491	480	480	9,000	480
1986-12-11	500	510	490	490	24,000	490
1986-12-10	490	490	490	490	15,000	490
1986-12-09	471	481	471	480	25,000	480
1986-12-08	480	480	471	471	20,000	471
1986-12-06	481	485	480	481	26,000	481
1986-12-05	485	485	480	481	25,000	481
1986-12-04	493	494	491	491	15,000	491
1986-12-03	499	499	490	491	27,000	491
1986-12-02	499	499	498	499	15,000	499
1986-12-01	500	500	490	490	11,000	490
1986-11-29	492	500	490	500	12,000	500
1986-11-27	495	495	491	491	14,000	491
1986-11-25	505	505	505	505	9,000	505
1986-11-22	496	505	496	504	5,000	504
1986-11-21	491	505	491	505	12,000	505
1986-11-20	500	500	490	490	8,000	490
1986-11-19	505	506	505	506	7,000	506
1986-11-18	506	510	505	505	17,000	505
1986-11-17	506	507	506	507	10,000	507
1986-11-14	506	510	505	506	11,000	506
1986-11-13	506	506	506	506	6,000	506
1986-11-12	505	505	505	505	4,000	505
1986-11-11	501	501	501	501	2,000	501
1986-11-10	500	500	500	500	8,000	500
1986-11-07	511	511	505	505	10,000	505
1986-11-06	540	540	511	511	11,000	511
1986-11-05	525	540	525	525	12,000	525
1986-11-04	540	540	525	525	18,000	525
1986-10-31	500	500	500	500	6,000	500
1986-10-30	504	506	499	499	29,000	499
1986-10-29	499	499	499	499	22,000	499
1986-10-28	531	531	531	531	2,000	531
1986-10-27	540	540	530	530	7,000	530
1986-10-25	550	550	540	540	22,000	540
1986-10-24	550	562	550	555	94,000	555
1986-10-23	511	540	511	540	27,000	540
1986-10-22	527	531	519	519	17,000	519
1986-10-21	539	539	505	535	40,000	535
1986-10-20	540	546	530	540	67,000	540
1986-10-17	504	505	504	505	50,000	505
1986-10-16	469	485	469	484	48,000	484
1986-10-15	466	469	460	469	26,000	469
1986-10-14	468	469	465	469	38,000	469
1986-10-13	446	455	445	455	54,000	455
1986-10-09	441	441	441	441	3,000	441
1986-10-08	441	443	441	443	4,000	443
1986-10-07	445	445	438	440	14,000	440
1986-10-06	459	459	450	450	26,000	450
1986-10-03	411	412	411	412	9,000	412
1986-10-02	430	430	405	405	30,000	405
1986-10-01	451	451	430	430	44,000	430
1986-09-30	459	459	450	451	20,000	451
1986-09-29	451	460	451	460	33,000	460
1986-09-26	504	504	495	495	25,000	495
1986-09-25	510	510	510	510	15,000	510
1986-09-22	516	516	510	510	34,000	510
1986-09-19	516	520	510	510	16,000	510
1986-09-18	511	513	510	510	50,000	510
1986-09-17	510	510	510	510	24,000	510
1986-09-16	540	540	530	530	14,000	530
1986-09-12	541	542	540	542	17,000	542
1986-09-11	541	550	540	550	10,000	550
1986-09-10	546	555	540	540	17,000	540
1986-09-09	544	545	544	545	10,000	545
1986-09-08	546	546	544	545	15,000	545
1986-09-06	550	555	545	545	40,000	545
1986-09-05	556	556	550	550	55,000	550
1986-09-04	556	560	556	560	6,000	560
1986-09-03	554	555	550	555	9,000	555
1986-09-02	559	559	550	555	36,000	555
1986-09-01	558	568	555	555	21,000	555
1986-08-30	550	568	550	568	76,000	568
1986-08-29	550	555	550	550	37,000	550
1986-08-28	579	579	550	550	86,000	550
1986-08-27	560	585	560	585	24,000	585
1986-08-26	548	560	548	550	26,000	550
1986-08-25	550	551	546	548	70,000	548
1986-08-23	550	550	550	550	41,000	550
1986-08-22	546	550	546	550	80,000	550
1986-08-21	560	560	548	554	53,000	554
1986-08-20	535	555	534	550	1,248,000	550
1986-08-19	541	545	540	540	39,000	540
1986-08-18	560	560	541	541	51,000	541
1986-08-15	560	564	550	564	59,000	564
1986-08-14	581	581	565	570	43,000	570
1986-08-13	586	590	581	581	40,000	581
1986-08-12	596	600	590	590	21,000	590
1986-08-11	588	596	588	596	40,000	596
1986-08-08	601	601	580	581	90,000	581
1986-08-04	630	640	630	640	6,000	640
1986-08-02	625	625	621	625	7,000	625
1986-07-31	600	600	581	581	21,000	581
1986-07-30	632	632	619	626	17,000	626
1986-07-29	632	632	625	632	10,000	632
1986-07-28	641	641	632	632	24,000	632
1986-07-26	630	639	630	639	3,000	639
1986-07-25	643	643	625	625	42,000	625
1986-07-24	632	637	632	635	15,000	635
1986-07-23	631	643	631	643	6,000	643
1986-07-22	630	630	630	630	2,000	630
1986-07-21	645	645	625	630	12,000	630
1986-07-19	650	660	650	650	12,000	650
1986-07-18	659	660	651	651	33,000	651
1986-07-17	660	660	660	660	14,000	660
1986-07-16	662	662	660	661	23,000	661
1986-07-15	675	687	660	660	26,000	660
1986-07-14	688	688	678	678	9,000	678
1986-07-11	665	666	665	665	7,000	665
1986-07-10	660	664	660	660	18,000	660
1986-07-09	660	664	660	660	12,000	660
1986-07-08	661	661	660	660	3,000	660
1986-07-07	659	659	658	658	10,000	658
1986-07-05	658	658	658	658	5,000	658
1986-07-04	668	670	655	655	50,000	655
1986-07-03	694	694	670	670	23,000	670
1986-07-02	690	695	688	695	41,000	695
1986-07-01	690	695	688	690	20,000	690
1986-06-30	686	686	681	685	28,000	685
1986-06-28	681	681	680	681	15,000	681
1986-06-27	675	684	675	680	39,000	680
1986-06-26	663	685	663	675	43,000	675
1986-06-25	651	657	651	657	11,000	657
1986-06-24	650	650	629	630	118,000	630
1986-06-23	650	650	649	650	35,000	650
1986-06-21	659	659	649	650	85,000	650
1986-06-20	633	659	633	655	31,000	655
1986-06-19	644	644	630	633	27,000	633
1986-06-18	640	640	633	634	54,000	634
1986-06-17	640	641	634	635	73,000	635
1986-06-16	640	640	634	634	48,000	634
1986-06-13	645	649	635	635	51,000	635
1986-06-12	644	650	643	650	15,000	650
1986-06-11	646	646	641	643	11,000	643
1986-06-10	650	650	641	641	10,000	641
1986-06-09	661	661	660	660	7,000	660
1986-06-07	650	660	650	660	14,000	660
1986-06-06	660	660	650	650	17,000	650
1986-06-05	670	670	660	660	22,000	660
1986-06-04	678	680	670	670	4,000	670
1986-06-03	680	680	680	680	9,000	680
1986-06-02	668	668	666	668	39,000	668
1986-05-31	670	670	666	668	26,000	668
1986-05-30	666	670	666	670	11,000	670
1986-05-29	662	662	662	662	2,000	662
1986-05-28	670	670	670	670	8,000	670
1986-05-27	690	690	670	670	10,000	670
1986-05-26	690	698	680	680	22,000	680
1986-05-24	685	685	685	685	12,000	685
1986-05-23	655	658	650	650	11,000	650
1986-05-22	665	665	660	661	9,000	661
1986-05-21	663	664	663	664	9,000	664
1986-05-20	670	671	664	664	5,000	664
1986-05-19	685	685	670	670	3,000	670
1986-05-17	685	685	685	685	1,000	685
1986-05-16	677	686	670	685	34,000	685
1986-05-15	676	680	675	680	14,000	680
1986-05-14	665	678	664	664	8,000	664
1986-05-13	646	660	637	660	22,000	660
1986-05-12	687	687	687	687	1,000	687
1986-05-09	690	690	690	690	9,000	690
1986-05-08	690	704	690	690	14,000	690
1986-05-07	690	690	685	690	9,000	690
1986-05-06	685	700	685	700	9,000	700
1986-05-02	715	715	695	705	40,000	705
1986-05-01	695	695	686	695	18,000	695
1986-04-30	690	690	685	685	20,000	685
1986-04-28	683	683	683	683	1,000	683
1986-04-26	690	694	681	681	10,000	681
1986-04-25	694	695	680	690	16,000	690
1986-04-24	694	694	680	680	27,000	680
1986-04-23	695	695	685	695	9,000	695
1986-04-22	695	695	680	685	19,000	685
1986-04-21	690	699	690	695	25,000	695
1986-04-19	690	690	689	690	17,000	690
1986-04-18	689	689	680	689	8,000	689
1986-04-17	679	690	679	690	10,000	690
1986-04-16	670	680	670	680	12,000	680
1986-04-15	670	670	670	670	2,000	670
1986-04-14	671	671	665	665	9,000	665
1986-04-11	680	680	670	670	10,000	670
1986-04-10	672	680	667	680	7,000	680
1986-04-09	680	690	680	690	4,000	690
1986-04-08	661	670	661	670	4,000	670
1986-04-07	675	675	650	657	9,000	657
1986-04-05	680	680	680	680	11,000	680
1986-04-04	678	690	665	685	13,000	685
1986-04-03	680	689	679	680	17,000	680
1986-04-02	650	670	645	670	50,000	670
1986-04-01	661	670	645	645	69,000	645
1986-03-31	658	660	650	655	16,000	655
1986-03-29	649	650	641	648	7,000	648
1986-03-28	610	640	610	640	32,000	640
1986-03-27	600	611	600	610	83,000	610
1986-03-26	609	610	590	600	52,000	600
1986-03-25	630	630	620	620	16,000	620
1986-03-24	646	646	630	630	30,000	630
1986-03-22	650	650	645	648	6,000	648
1986-03-20	643	655	641	650	24,000	650
1986-03-19	650	650	641	641	11,000	641
1986-03-18	670	670	661	661	33,000	661
1986-03-17	680	680	675	679	39,000	679
1986-03-15	688	688	680	680	7,000	680
1986-03-14	680	690	680	690	9,000	690
1986-03-13	690	690	680	685	16,000	685
1986-03-12	690	690	686	686	9,000	686
1986-03-11	682	690	682	690	13,000	690
1986-03-10	699	700	680	680	18,000	680
1986-03-07	700	700	695	699	28,000	699
1986-03-06	690	700	689	700	28,000	700
1986-03-05	673	690	673	690	1,225,000	690
1986-03-04	676	677	668	670	12,000	670
1986-03-03	690	690	683	683	7,000	683
1986-03-01	691	691	690	690	7,000	690
1986-02-28	698	700	691	691	13,000	691
1986-02-27	700	700	691	691	10,000	691
1986-02-26	705	705	700	700	13,000	700
1986-02-25	703	705	703	703	14,000	703
1986-02-24	700	702	700	702	5,000	702
1986-02-22	705	705	702	702	3,000	702
1986-02-21	701	701	700	700	15,000	700
1986-02-20	701	701	701	701	3,000	701
1986-02-19	701	701	701	701	1,000	701
1986-02-18	700	700	700	700	12,000	700
1986-02-17	719	720	716	718	5,000	718
1986-02-15	716	720	716	720	4,000	720
1986-02-14	711	716	700	716	12,000	716
1986-02-13	690	710	690	710	24,000	710
1986-02-12	730	730	706	706	47,000	706
1986-02-10	740	740	730	730	53,000	730
1986-02-07	745	745	730	740	27,000	740
1986-02-06	746	750	745	745	25,000	745
1986-02-05	750	765	741	746	30,000	746
1986-02-04	750	755	750	750	16,000	750
1986-02-03	740	750	740	750	15,000	750
1986-02-01	740	750	740	741	26,000	741
1986-01-31	740	750	740	750	23,000	750
1986-01-30	770	770	740	741	81,000	741
1986-01-29	785	785	760	760	87,000	760
1986-01-28	775	785	760	785	55,000	785
1986-01-27	800	800	785	785	78,000	785
1986-01-25	757	780	757	780	111,000	780
1986-01-24	755	776	750	751	162,000	751
1986-01-23	685	704	685	700	20,000	700
1986-01-22	699	699	680	680	114,000	680
1986-01-21	699	699	699	699	3,000	699
1986-01-20	700	701	699	699	15,000	699
1986-01-18	699	700	694	700	15,000	700
1986-01-17	683	700	683	700	3,000	700
1986-01-16	673	673	673	673	1,000	673
1986-01-14	670	671	670	671	12,000	671
1986-01-10	680	681	680	680	6,000	680
1986-01-09	699	699	689	689	3,000	689
1986-01-08	704	704	700	700	10,000	700
1986-01-07	704	705	700	705	9,000	705
1986-01-06	723	723	705	705	11,000	705
1986-01-04	706	706	705	705	5,000	705

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