6999 KOA(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	548	548	530	540	25,000	540
1987-12-26	578	578	578	578	12,000	578
1987-12-25	610	610	598	598	59,000	598
1987-12-24	599	605	575	605	53,000	605
1987-12-23	580	600	571	600	32,000	600
1987-12-22	600	600	590	600	18,000	600
1987-12-21	604	620	591	620	80,000	620
1987-12-18	585	604	581	604	19,000	604
1987-12-17	605	610	590	605	30,000	605
1987-12-16	619	619	600	605	38,000	605
1987-12-15	617	630	617	620	16,000	620
1987-12-14	630	637	609	637	47,000	637
1987-12-11	616	640	616	640	86,000	640
1987-12-10	650	655	640	650	112,000	650
1987-12-09	610	670	610	660	291,000	660
1987-12-08	595	600	595	599	31,000	599
1987-12-07	594	598	590	590	26,000	590
1987-12-05	590	598	583	598	30,000	598
1987-12-04	570	610	570	598	179,000	598
1987-12-03	595	595	570	570	113,000	570
1987-12-02	530	535	530	535	11,000	535
1987-12-01	544	544	511	520	21,000	520
1987-11-30	536	550	530	550	22,000	550
1987-11-28	542	542	526	526	10,000	526
1987-11-27	550	550	541	550	22,000	550
1987-11-26	547	549	547	547	8,000	547
1987-11-25	543	545	542	545	17,000	545
1987-11-24	545	550	540	540	5,000	540
1987-11-20	539	545	539	545	6,000	545
1987-11-19	549	549	540	540	7,000	540
1987-11-18	549	549	530	540	19,000	540
1987-11-17	531	557	530	549	18,000	549
1987-11-16	520	527	520	526	18,000	526
1987-11-13	481	510	481	510	56,000	510
1987-11-12	465	465	461	465	39,000	465
1987-11-11	450	450	450	450	82,000	450
1987-11-10	510	510	480	480	23,000	480
1987-11-09	526	526	512	513	24,000	513
1987-11-07	520	525	520	525	19,000	525
1987-11-06	530	530	508	516	29,000	516
1987-11-05	550	553	525	530	45,000	530
1987-11-04	555	556	555	556	5,000	556
1987-11-02	600	600	580	580	6,000	580
1987-10-31	586	591	586	591	8,000	591
1987-10-30	560	585	560	576	17,000	576
1987-10-29	570	580	560	560	19,000	560
1987-10-28	600	600	575	575	45,000	575
1987-10-27	555	590	555	570	50,000	570
1987-10-26	605	605	598	598	15,000	598
1987-10-24	598	615	598	615	40,000	615
1987-10-23	627	627	595	595	66,000	595
1987-10-22	650	650	632	632	47,000	632
1987-10-21	620	625	618	622	49,000	622
1987-10-20	598	598	598	598	26,000	598
1987-10-19	640	700	640	700	133,000	700
1987-10-16	681	685	665	680	51,000	680
1987-10-15	700	700	681	697	164,000	697
1987-10-14	671	680	669	680	52,000	680
1987-10-13	660	670	655	661	37,000	661
1987-10-12	660	670	660	665	36,000	665
1987-10-09	690	700	680	680	74,000	680
1987-10-08	704	710	690	690	126,000	690
1987-10-07	690	710	690	710	253,000	710
1987-10-06	680	720	671	720	376,000	720
1987-10-05	650	676	650	660	155,000	660
1987-10-03	650	650	642	647	104,000	647
1987-10-02	610	640	610	640	227,000	640
1987-10-01	601	615	601	613	123,000	613
1987-09-30	598	598	580	592	59,000	592
1987-09-29	590	600	580	590	44,000	590
1987-09-28	583	590	580	590	26,000	590
1987-09-26	585	585	580	580	6,000	580
1987-09-25	594	594	581	590	31,000	590
1987-09-24	595	596	595	595	44,000	595
1987-09-22	595	596	595	595	46,000	595
1987-09-21	599	600	595	595	42,000	595
1987-09-18	586	599	586	595	35,000	595
1987-09-17	594	595	587	591	22,000	591
1987-09-16	595	595	581	590	27,000	590
1987-09-14	578	591	578	586	46,000	586
1987-09-11	580	580	578	578	22,000	578
1987-09-10	580	580	575	578	21,000	578
1987-09-09	584	585	582	585	15,000	585
1987-09-08	577	580	575	580	23,000	580
1987-09-07	585	590	575	576	27,000	576
1987-09-05	585	585	584	584	7,000	584
1987-09-04	570	575	569	570	15,000	570
1987-09-03	575	575	560	560	24,000	560
1987-09-02	582	582	575	575	57,000	575
1987-09-01	583	583	582	582	20,000	582
1987-08-29	590	590	580	590	19,000	590
1987-08-28	590	590	580	590	27,000	590
1987-08-27	586	590	580	590	17,000	590
1987-08-26	584	594	580	580	39,000	580
1987-08-25	580	589	580	584	25,000	584
1987-08-24	590	591	580	580	20,000	580
1987-08-22	580	589	580	580	17,000	580
1987-08-21	590	590	580	581	22,000	581
1987-08-20	581	585	570	570	36,000	570
1987-08-19	578	595	578	595	81,000	595
1987-08-18	628	629	618	618	115,000	618
1987-08-17	625	634	612	630	119,000	630
1987-08-14	600	620	600	620	193,000	620
1987-08-13	580	600	580	600	95,000	600
1987-08-12	578	590	578	580	51,000	580
1987-08-11	579	580	570	570	30,000	570
1987-08-10	580	580	570	570	52,000	570
1987-08-07	588	589	573	575	64,000	575
1987-08-06	586	589	586	588	35,000	588
1987-08-05	589	590	580	585	46,000	585
1987-08-04	585	590	571	589	36,000	589
1987-08-03	587	593	585	593	88,000	593
1987-08-01	591	591	582	587	31,000	587
1987-07-31	596	598	585	590	124,000	590
1987-07-30	580	600	575	599	272,000	599
1987-07-29	574	577	562	565	34,000	565
1987-07-28	553	577	553	557	41,000	557
1987-07-27	560	560	550	550	10,000	550
1987-07-25	560	560	550	555	10,000	555
1987-07-24	565	570	550	550	37,000	550
1987-07-23	564	564	550	560	17,000	560
1987-07-22	569	576	560	565	44,000	565
1987-07-21	570	570	565	566	18,000	566
1987-07-20	578	580	560	563	62,000	563
1987-07-17	552	578	552	577	98,000	577
1987-07-16	559	560	546	546	10,000	546
1987-07-15	566	570	560	560	17,000	560
1987-07-14	560	580	546	546	23,000	546
1987-07-13	559	570	559	560	16,000	560
1987-07-10	550	560	536	559	56,000	559
1987-07-09	550	550	530	540	29,000	540
1987-07-08	566	580	550	550	81,000	550
1987-07-07	577	587	561	571	261,000	571
1987-07-06	540	589	530	587	167,000	587
1987-07-04	541	550	540	540	33,000	540
1987-07-03	550	550	540	540	39,000	540
1987-07-01	550	550	532	540	63,000	540
1987-06-30	532	550	520	549	79,000	549
1987-06-29	540	540	521	521	30,000	521
1987-06-27	510	510	510	510	42,000	510
1987-06-26	555	560	550	550	50,000	550
1987-06-25	560	560	550	555	43,000	555
1987-06-24	563	564	550	550	96,000	550
1987-06-23	557	564	550	563	92,000	563
1987-06-22	565	565	550	551	44,000	551
1987-06-19	550	565	535	565	78,000	565
1987-06-18	551	560	520	550	80,000	550
1987-06-17	570	574	556	570	352,000	570
1987-06-16	573	582	570	575	461,000	575
1987-06-15	524	545	520	544	218,000	544
1987-06-12	490	519	488	515	184,000	515
1987-06-11	485	490	485	488	32,000	488
1987-06-10	486	490	485	490	37,000	490
1987-06-09	485	498	485	490	44,000	490
1987-06-08	494	495	490	490	22,000	490
1987-06-06	495	497	481	495	39,000	495
1987-06-05	488	495	485	495	148,000	495
1987-06-04	473	481	473	481	69,000	481
1987-06-03	469	470	465	470	35,000	470
1987-06-02	475	480	475	480	46,000	480
1987-06-01	480	480	471	476	39,000	476
1987-05-30	479	480	476	480	25,000	480
1987-05-29	470	473	468	469	66,000	469
1987-05-28	475	490	473	488	238,000	488
1987-05-27	465	470	465	470	77,000	470
1987-05-26	434	434	420	420	47,000	420
1987-05-25	414	415	410	410	22,000	410
1987-05-23	405	410	400	400	62,000	400
1987-05-22	400	407	400	405	48,000	405
1987-05-21	400	404	399	400	123,000	400
1987-05-20	400	405	399	400	92,000	400
1987-05-19	407	408	400	401	72,000	401
1987-05-18	405	409	405	408	9,000	408
1987-05-15	407	407	400	403	40,000	403
1987-05-14	400	405	400	405	42,000	405
1987-05-13	400	400	400	400	11,000	400
1987-05-12	394	400	394	400	8,000	400
1987-05-11	395	395	390	395	10,000	395
1987-05-08	389	390	389	390	17,000	390
1987-05-07	390	390	388	388	31,000	388
1987-05-06	400	400	392	392	11,000	392
1987-05-02	395	395	390	390	33,000	390
1987-05-01	401	403	390	390	37,000	390
1987-04-30	390	398	387	395	48,000	395
1987-04-28	381	386	381	382	65,000	382
1987-04-27	381	381	381	381	14,000	381
1987-04-25	399	399	390	390	12,000	390
1987-04-24	399	404	399	400	16,000	400
1987-04-23	404	404	400	400	13,000	400
1987-04-22	406	406	403	404	17,000	404
1987-04-21	405	416	405	406	26,000	406
1987-04-20	400	405	400	405	7,000	405
1987-04-17	390	407	390	404	28,000	404
1987-04-16	390	400	390	390	20,000	390
1987-04-15	400	400	395	400	27,000	400
1987-04-14	403	403	400	400	35,000	400
1987-04-13	405	410	405	405	21,000	405
1987-04-10	415	420	410	410	15,000	410
1987-04-09	415	415	415	415	6,000	415
1987-04-08	410	410	407	408	11,000	408
1987-04-07	407	420	405	420	13,000	420
1987-04-06	407	415	406	415	17,000	415
1987-04-04	420	420	406	406	16,000	406
1987-04-03	410	410	405	409	13,000	409
1987-04-02	418	418	408	413	10,000	413
1987-04-01	418	423	418	418	22,000	418
1987-03-31	410	410	403	403	12,000	403
1987-03-30	420	420	410	410	31,000	410
1987-03-28	418	419	418	418	5,000	418
1987-03-27	412	425	410	410	36,000	410
1987-03-26	413	413	410	410	15,000	410
1987-03-25	415	415	410	412	37,000	412
1987-03-24	417	420	415	415	40,000	415
1987-03-23	420	425	417	422	27,000	422
1987-03-20	426	426	420	420	12,000	420
1987-03-19	420	430	420	420	41,000	420
1987-03-18	420	430	420	430	14,000	430
1987-03-17	421	421	420	421	26,000	421
1987-03-16	431	431	416	416	42,000	416
1987-03-13	425	430	420	430	16,000	430
1987-03-12	416	425	415	425	20,000	425
1987-03-11	430	430	418	420	81,000	420
1987-03-10	427	435	425	425	26,000	425
1987-03-09	421	430	421	422	23,000	422
1987-03-07	421	424	420	420	7,000	420
1987-03-06	425	430	424	424	29,000	424
1987-03-05	426	430	424	424	11,000	424
1987-03-04	430	430	426	430	29,000	430
1987-03-03	425	430	422	430	17,000	430
1987-03-02	430	430	420	420	24,000	420
1987-02-28	430	433	425	425	18,000	425
1987-02-27	430	440	425	430	27,000	430
1987-02-26	436	436	422	430	29,000	430
1987-02-24	481	481	480	480	27,000	480
1987-02-23	480	498	479	485	98,000	485
1987-02-20	478	478	478	478	66,000	478
1987-02-19	410	422	409	422	38,000	422
1987-02-18	410	410	408	410	40,000	410
1987-02-17	410	415	406	412	19,000	412
1987-02-16	405	410	403	405	46,000	405
1987-02-13	410	410	405	405	51,000	405
1987-02-12	410	413	405	410	108,000	410
1987-02-10	414	415	410	410	33,000	410
1987-02-09	409	412	409	410	42,000	410
1987-02-07	409	410	409	409	14,000	409
1987-02-06	410	410	408	409	54,000	409
1987-02-05	412	412	411	412	18,000	412
1987-02-04	415	420	410	410	23,000	410
1987-02-03	420	420	415	415	17,000	415
1987-02-02	424	424	416	419	20,000	419
1987-01-31	415	429	415	420	16,000	420
1987-01-30	415	420	410	410	34,000	410
1987-01-29	416	416	415	415	29,000	415
1987-01-28	420	421	415	415	18,000	415
1987-01-27	420	425	417	417	9,000	417
1987-01-26	420	430	410	410	14,000	410
1987-01-24	410	420	410	420	15,000	420
1987-01-23	415	415	406	407	39,000	407
1987-01-22	420	420	410	413	34,000	413
1987-01-21	420	420	415	416	23,000	416
1987-01-20	410	425	407	420	15,000	420
1987-01-19	415	415	408	410	64,000	410
1987-01-16	417	417	410	410	20,000	410
1987-01-14	419	419	417	417	7,000	417
1987-01-13	420	420	417	420	47,000	420
1987-01-12	426	429	420	420	13,000	420
1987-01-09	423	424	420	423	29,000	423
1987-01-08	420	425	415	420	38,000	420
1987-01-07	430	430	420	420	36,000	420
1987-01-06	448	448	431	431	17,000	431
1987-01-05	451	451	447	447	10,000	447

分割・併合履歴： [1983-03-28]1株→1.1株