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
1987-12-2854854853054025,000540
1987-12-2657857857857812,000578
1987-12-2561061059859859,000598
1987-12-2459960557560553,000605
1987-12-2358060057160032,000600
1987-12-2260060059060018,000600
1987-12-2160462059162080,000620
1987-12-1858560458160419,000604
1987-12-1760561059060530,000605
1987-12-1661961960060538,000605
1987-12-1561763061762016,000620
1987-12-1463063760963747,000637
1987-12-1161664061664086,000640
1987-12-10650655640650112,000650
1987-12-09610670610660291,000660
1987-12-0859560059559931,000599
1987-12-0759459859059026,000590
1987-12-0559059858359830,000598
1987-12-04570610570598179,000598
1987-12-03595595570570113,000570
1987-12-0253053553053511,000535
1987-12-0154454451152021,000520
1987-11-3053655053055022,000550
1987-11-2854254252652610,000526
1987-11-2755055054155022,000550
1987-11-265475495475478,000547
1987-11-2554354554254517,000545
1987-11-245455505405405,000540
1987-11-205395455395456,000545
1987-11-195495495405407,000540
1987-11-1854954953054019,000540
1987-11-1753155753054918,000549
1987-11-1652052752052618,000526
1987-11-1348151048151056,000510
1987-11-1246546546146539,000465
1987-11-1145045045045082,000450
1987-11-1051051048048023,000480
1987-11-0952652651251324,000513
1987-11-0752052552052519,000525
1987-11-0653053050851629,000516
1987-11-0555055352553045,000530
1987-11-045555565555565,000556
1987-11-026006005805806,000580
1987-10-315865915865918,000591
1987-10-3056058556057617,000576
1987-10-2957058056056019,000560
1987-10-2860060057557545,000575
1987-10-2755559055557050,000570
1987-10-2660560559859815,000598
1987-10-2459861559861540,000615
1987-10-2362762759559566,000595
1987-10-2265065063263247,000632
1987-10-2162062561862249,000622
1987-10-2059859859859826,000598
1987-10-19640700640700133,000700
1987-10-1668168566568051,000680
1987-10-15700700681697164,000697
1987-10-1467168066968052,000680
1987-10-1366067065566137,000661
1987-10-1266067066066536,000665
1987-10-0969070068068074,000680
1987-10-08704710690690126,000690
1987-10-07690710690710253,000710
1987-10-06680720671720376,000720
1987-10-05650676650660155,000660
1987-10-03650650642647104,000647
1987-10-02610640610640227,000640
1987-10-01601615601613123,000613
1987-09-3059859858059259,000592
1987-09-2959060058059044,000590
1987-09-2858359058059026,000590
1987-09-265855855805806,000580
1987-09-2559459458159031,000590
1987-09-2459559659559544,000595
1987-09-2259559659559546,000595
1987-09-2159960059559542,000595
1987-09-1858659958659535,000595
1987-09-1759459558759122,000591
1987-09-1659559558159027,000590
1987-09-1457859157858646,000586
1987-09-1158058057857822,000578
1987-09-1058058057557821,000578
1987-09-0958458558258515,000585
1987-09-0857758057558023,000580
1987-09-0758559057557627,000576
1987-09-055855855845847,000584
1987-09-0457057556957015,000570
1987-09-0357557556056024,000560
1987-09-0258258257557557,000575
1987-09-0158358358258220,000582
1987-08-2959059058059019,000590
1987-08-2859059058059027,000590
1987-08-2758659058059017,000590
1987-08-2658459458058039,000580
1987-08-2558058958058425,000584
1987-08-2459059158058020,000580
1987-08-2258058958058017,000580
1987-08-2159059058058122,000581
1987-08-2058158557057036,000570
1987-08-1957859557859581,000595
1987-08-18628629618618115,000618
1987-08-17625634612630119,000630
1987-08-14600620600620193,000620
1987-08-1358060058060095,000600
1987-08-1257859057858051,000580
1987-08-1157958057057030,000570
1987-08-1058058057057052,000570
1987-08-0758858957357564,000575
1987-08-0658658958658835,000588
1987-08-0558959058058546,000585
1987-08-0458559057158936,000589
1987-08-0358759358559388,000593
1987-08-0159159158258731,000587
1987-07-31596598585590124,000590
1987-07-30580600575599272,000599
1987-07-2957457756256534,000565
1987-07-2855357755355741,000557
1987-07-2756056055055010,000550
1987-07-2556056055055510,000555
1987-07-2456557055055037,000550
1987-07-2356456455056017,000560
1987-07-2256957656056544,000565
1987-07-2157057056556618,000566
1987-07-2057858056056362,000563
1987-07-1755257855257798,000577
1987-07-1655956054654610,000546
1987-07-1556657056056017,000560
1987-07-1456058054654623,000546
1987-07-1355957055956016,000560
1987-07-1055056053655956,000559
1987-07-0955055053054029,000540
1987-07-0856658055055081,000550
1987-07-07577587561571261,000571
1987-07-06540589530587167,000587
1987-07-0454155054054033,000540
1987-07-0355055054054039,000540
1987-07-0155055053254063,000540
1987-06-3053255052054979,000549
1987-06-2954054052152130,000521
1987-06-2751051051051042,000510
1987-06-2655556055055050,000550
1987-06-2556056055055543,000555
1987-06-2456356455055096,000550
1987-06-2355756455056392,000563
1987-06-2256556555055144,000551
1987-06-1955056553556578,000565
1987-06-1855156052055080,000550
1987-06-17570574556570352,000570
1987-06-16573582570575461,000575
1987-06-15524545520544218,000544
1987-06-12490519488515184,000515
1987-06-1148549048548832,000488
1987-06-1048649048549037,000490
1987-06-0948549848549044,000490
1987-06-0849449549049022,000490
1987-06-0649549748149539,000495
1987-06-05488495485495148,000495
1987-06-0447348147348169,000481
1987-06-0346947046547035,000470
1987-06-0247548047548046,000480
1987-06-0148048047147639,000476
1987-05-3047948047648025,000480
1987-05-2947047346846966,000469
1987-05-28475490473488238,000488
1987-05-2746547046547077,000470
1987-05-2643443442042047,000420
1987-05-2541441541041022,000410
1987-05-2340541040040062,000400
1987-05-2240040740040548,000405
1987-05-21400404399400123,000400
1987-05-2040040539940092,000400
1987-05-1940740840040172,000401
1987-05-184054094054089,000408
1987-05-1540740740040340,000403
1987-05-1440040540040542,000405
1987-05-1340040040040011,000400
1987-05-123944003944008,000400
1987-05-1139539539039510,000395
1987-05-0838939038939017,000390
1987-05-0739039038838831,000388
1987-05-0640040039239211,000392
1987-05-0239539539039033,000390
1987-05-0140140339039037,000390
1987-04-3039039838739548,000395
1987-04-2838138638138265,000382
1987-04-2738138138138114,000381
1987-04-2539939939039012,000390
1987-04-2439940439940016,000400
1987-04-2340440440040013,000400
1987-04-2240640640340417,000404
1987-04-2140541640540626,000406
1987-04-204004054004057,000405
1987-04-1739040739040428,000404
1987-04-1639040039039020,000390
1987-04-1540040039540027,000400
1987-04-1440340340040035,000400
1987-04-1340541040540521,000405
1987-04-1041542041041015,000410
1987-04-094154154154156,000415
1987-04-0841041040740811,000408
1987-04-0740742040542013,000420
1987-04-0640741540641517,000415
1987-04-0442042040640616,000406
1987-04-0341041040540913,000409
1987-04-0241841840841310,000413
1987-04-0141842341841822,000418
1987-03-3141041040340312,000403
1987-03-3042042041041031,000410
1987-03-284184194184185,000418
1987-03-2741242541041036,000410
1987-03-2641341341041015,000410
1987-03-2541541541041237,000412
1987-03-2441742041541540,000415
1987-03-2342042541742227,000422
1987-03-2042642642042012,000420
1987-03-1942043042042041,000420
1987-03-1842043042043014,000430
1987-03-1742142142042126,000421
1987-03-1643143141641642,000416
1987-03-1342543042043016,000430
1987-03-1241642541542520,000425
1987-03-1143043041842081,000420
1987-03-1042743542542526,000425
1987-03-0942143042142223,000422
1987-03-074214244204207,000420
1987-03-0642543042442429,000424
1987-03-0542643042442411,000424
1987-03-0443043042643029,000430
1987-03-0342543042243017,000430
1987-03-0243043042042024,000420
1987-02-2843043342542518,000425
1987-02-2743044042543027,000430
1987-02-2643643642243029,000430
1987-02-2448148148048027,000480
1987-02-2348049847948598,000485
1987-02-2047847847847866,000478
1987-02-1941042240942238,000422
1987-02-1841041040841040,000410
1987-02-1741041540641219,000412
1987-02-1640541040340546,000405
1987-02-1341041040540551,000405
1987-02-12410413405410108,000410
1987-02-1041441541041033,000410
1987-02-0940941240941042,000410
1987-02-0740941040940914,000409
1987-02-0641041040840954,000409
1987-02-0541241241141218,000412
1987-02-0441542041041023,000410
1987-02-0342042041541517,000415
1987-02-0242442441641920,000419
1987-01-3141542941542016,000420
1987-01-3041542041041034,000410
1987-01-2941641641541529,000415
1987-01-2842042141541518,000415
1987-01-274204254174179,000417
1987-01-2642043041041014,000410
1987-01-2441042041042015,000420
1987-01-2341541540640739,000407
1987-01-2242042041041334,000413
1987-01-2142042041541623,000416
1987-01-2041042540742015,000420
1987-01-1941541540841064,000410
1987-01-1641741741041020,000410
1987-01-144194194174177,000417
1987-01-1342042041742047,000420
1987-01-1242642942042013,000420
1987-01-0942342442042329,000423
1987-01-0842042541542038,000420
1987-01-0743043042042036,000420
1987-01-0644844843143117,000431
1987-01-0545145144744710,000447

分割・併合履歴 : [1983-03-28]1株→1.1株