6999 KOA(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,010	1,020	1,000	1,010	30,000	1,010
1989-12-28	1,010	1,010	1,000	1,000	47,000	1,000
1989-12-27	1,000	1,010	995	1,010	89,000	1,010
1989-12-26	1,010	1,020	1,000	1,010	72,000	1,010
1989-12-25	1,030	1,030	1,000	1,010	21,000	1,010
1989-12-22	1,020	1,020	1,010	1,020	67,000	1,020
1989-12-21	1,020	1,040	1,010	1,020	50,000	1,020
1989-12-20	1,010	1,040	1,010	1,040	55,000	1,040
1989-12-19	1,010	1,010	1,000	1,010	36,000	1,010
1989-12-18	1,040	1,040	1,000	1,010	75,000	1,010
1989-12-15	1,040	1,040	1,020	1,020	48,000	1,020
1989-12-14	1,040	1,050	1,040	1,040	51,000	1,040
1989-12-13	1,030	1,050	1,030	1,030	108,000	1,030
1989-12-12	1,060	1,060	1,030	1,030	77,000	1,030
1989-12-11	1,070	1,070	1,050	1,050	73,000	1,050
1989-12-08	1,050	1,070	1,030	1,070	168,000	1,070
1989-12-07	1,070	1,080	1,050	1,060	209,000	1,060
1989-12-06	1,050	1,090	1,030	1,070	587,000	1,070
1989-12-05	1,030	1,050	1,030	1,030	122,000	1,030
1989-12-04	1,030	1,050	1,020	1,040	95,000	1,040
1989-12-01	1,050	1,050	1,030	1,030	157,000	1,030
1989-11-30	1,030	1,050	1,030	1,050	82,000	1,050
1989-11-29	1,050	1,060	1,030	1,030	349,000	1,030
1989-11-28	980	1,080	980	1,040	548,000	1,040
1989-11-27	963	985	963	985	118,000	985
1989-11-24	965	969	961	961	76,000	961
1989-11-22	955	970	955	958	74,000	958
1989-11-21	948	955	945	950	78,000	950
1989-11-20	960	961	950	955	46,000	955
1989-11-17	960	960	950	960	49,000	960
1989-11-16	960	966	950	955	60,000	955
1989-11-15	960	965	960	960	98,000	960
1989-11-14	951	960	951	960	29,000	960
1989-11-13	970	971	960	960	24,000	960
1989-11-10	971	971	952	952	49,000	952
1989-11-09	951	960	950	958	40,000	958
1989-11-08	960	965	955	965	42,000	965
1989-11-07	952	970	950	965	44,000	965
1989-11-06	970	970	950	951	77,000	951
1989-11-02	985	985	966	970	136,000	970
1989-11-01	932	990	932	980	88,000	980
1989-10-31	940	941	925	926	59,000	926
1989-10-30	950	950	932	940	69,000	940
1989-10-27	951	957	950	950	39,000	950
1989-10-26	965	970	951	951	69,000	951
1989-10-25	956	956	951	951	60,000	951
1989-10-24	963	965	956	956	49,000	956
1989-10-23	969	971	962	962	61,000	962
1989-10-20	979	980	965	966	106,000	966
1989-10-19	979	981	976	980	117,000	980
1989-10-18	975	981	973	981	48,000	981
1989-10-17	970	979	965	975	70,000	975
1989-10-16	960	970	950	970	78,000	970
1989-10-13	960	978	960	975	40,000	975
1989-10-12	981	985	950	960	90,000	960
1989-10-11	1,020	1,020	980	980	141,000	980
1989-10-09	1,010	1,030	992	1,030	147,000	1,030
1989-10-06	1,000	1,010	990	1,010	271,000	1,010
1989-10-05	1,000	1,040	994	1,040	575,000	1,040
1989-10-04	968	980	962	972	106,000	972
1989-10-03	970	971	962	962	61,000	962
1989-10-02	970	970	960	970	121,000	970
1989-09-29	980	980	960	961	140,000	961
1989-09-28	991	995	970	985	201,000	985
1989-09-27	1,000	1,000	990	995	677,000	995
1989-09-26	960	987	956	965	616,000	965
1989-09-25	944	969	940	960	334,000	960
1989-09-22	940	944	936	940	152,000	940
1989-09-21	939	946	935	938	111,000	938
1989-09-20	925	948	920	948	160,000	948
1989-09-19	915	930	915	925	119,000	925
1989-09-18	910	920	910	915	88,000	915
1989-09-14	910	920	910	915	95,000	915
1989-09-13	903	910	900	910	33,000	910
1989-09-12	900	900	900	900	20,000	900
1989-09-11	907	907	900	900	41,000	900
1989-09-08	916	918	906	907	48,000	907
1989-09-07	919	920	915	916	50,000	916
1989-09-06	915	920	915	915	76,000	915
1989-09-05	915	918	908	915	69,000	915
1989-09-04	915	915	905	915	50,000	915
1989-09-01	915	915	911	915	59,000	915
1989-08-31	915	919	915	919	89,000	919
1989-08-30	918	918	909	915	73,000	915
1989-08-29	910	918	901	918	56,000	918
1989-08-28	911	919	910	910	44,000	910
1989-08-25	911	911	910	910	22,000	910
1989-08-24	911	920	901	907	64,000	907
1989-08-23	919	920	909	911	39,000	911
1989-08-22	920	921	917	920	58,000	920
1989-08-21	917	920	917	920	58,000	920
1989-08-18	913	918	913	917	40,000	917
1989-08-17	924	924	913	913	127,000	913
1989-08-16	912	923	912	922	149,000	922
1989-08-15	909	910	901	909	100,000	909
1989-08-14	909	909	900	900	15,000	900
1989-08-11	905	905	900	901	63,000	901
1989-08-10	908	909	900	904	114,000	904
1989-08-09	880	910	880	910	170,000	910
1989-08-08	880	880	870	880	56,000	880
1989-08-07	865	870	865	870	11,000	870
1989-08-04	869	870	860	865	39,000	865
1989-08-03	861	870	861	870	7,000	870
1989-08-02	858	865	858	860	21,000	860
1989-08-01	865	865	861	861	17,000	861
1989-07-31	868	868	863	864	13,000	864
1989-07-28	860	865	857	860	52,000	860
1989-07-27	860	860	855	855	41,000	855
1989-07-26	860	860	855	860	20,000	860
1989-07-25	855	860	855	860	36,000	860
1989-07-24	867	870	865	865	42,000	865
1989-07-21	875	875	865	865	37,000	865
1989-07-20	875	875	870	875	19,000	875
1989-07-19	870	870	865	870	12,000	870
1989-07-18	860	865	860	865	19,000	865
1989-07-17	869	869	860	860	30,000	860
1989-07-14	870	870	870	870	2,000	870
1989-07-13	880	880	866	866	33,000	866
1989-07-12	880	885	875	880	31,000	880
1989-07-11	875	876	875	876	10,000	876
1989-07-10	870	870	861	864	30,000	864
1989-07-07	881	885	860	860	30,000	860
1989-07-06	896	896	881	881	38,000	881
1989-07-05	895	899	894	895	93,000	895
1989-07-04	895	895	886	894	53,000	894
1989-07-03	880	885	878	885	54,000	885
1989-06-30	865	880	860	880	85,000	880
1989-06-29	860	865	850	865	32,000	865
1989-06-28	872	875	860	860	62,000	860
1989-06-27	865	865	860	865	29,000	865
1989-06-26	887	887	880	885	32,000	885
1989-06-23	890	890	880	889	32,000	889
1989-06-22	895	896	886	890	52,000	890
1989-06-21	890	895	890	892	163,000	892
1989-06-20	870	890	870	890	84,000	890
1989-06-19	870	880	870	870	25,000	870
1989-06-16	870	870	850	850	46,000	850
1989-06-15	880	880	860	860	35,000	860
1989-06-14	880	880	870	870	40,000	870
1989-06-13	885	885	875	875	44,000	875
1989-06-12	870	885	870	885	37,000	885
1989-06-09	878	890	864	864	45,000	864
1989-06-08	877	883	865	878	51,000	878
1989-06-07	895	895	880	885	36,000	885
1989-06-06	909	909	890	895	36,000	895
1989-06-05	920	920	890	900	65,000	900
1989-06-02	926	926	900	900	106,000	900
1989-06-01	928	928	910	920	139,000	920
1989-05-31	910	918	902	907	156,000	907
1989-05-30	910	910	901	905	73,000	905
1989-05-29	900	910	900	908	59,000	908
1989-05-26	904	910	891	891	91,000	891
1989-05-25	892	906	892	902	41,000	902
1989-05-24	891	900	890	891	99,000	891
1989-05-23	910	910	888	891	124,000	891
1989-05-22	915	917	900	910	121,000	910
1989-05-19	910	924	910	911	230,000	911
1989-05-18	944	944	935	937	633,000	937
1989-05-17	925	949	922	945	1,209,000	945
1989-05-16	876	910	870	910	417,000	910
1989-05-15	876	877	872	876	77,000	876
1989-05-12	871	876	865	874	67,000	874
1989-05-11	866	877	865	875	100,000	875
1989-05-10	869	870	865	866	89,000	866
1989-05-09	871	875	865	865	51,000	865
1989-05-08	870	877	865	865	135,000	865
1989-05-02	850	875	847	871	201,000	871
1989-05-01	840	850	840	846	71,000	846
1989-04-28	830	840	825	829	83,000	829
1989-04-27	849	849	830	840	68,000	840
1989-04-26	830	841	830	840	43,000	840
1989-04-25	829	850	826	850	50,000	850
1989-04-24	842	850	836	836	91,000	836
1989-04-21	833	850	825	850	135,000	850
1989-04-20	830	835	821	835	87,000	835
1989-04-19	825	830	818	818	62,000	818
1989-04-18	815	825	815	825	18,000	825
1989-04-17	810	815	810	815	50,000	815
1989-04-14	815	815	800	810	41,000	810
1989-04-13	810	830	810	815	33,000	815
1989-04-12	830	840	810	810	91,000	810
1989-04-11	830	839	830	830	45,000	830
1989-04-10	830	845	830	830	49,000	830
1989-04-07	823	830	820	830	70,000	830
1989-04-06	810	833	800	833	90,000	833
1989-04-05	808	810	800	800	59,000	800
1989-04-04	800	808	800	805	72,000	805
1989-04-03	800	810	800	800	55,000	800
1989-03-31	781	799	781	799	8,000	799
1989-03-30	799	800	782	782	13,000	782
1989-03-29	771	772	771	771	6,000	771
1989-03-28	751	759	750	750	28,000	750
1989-03-27	740	750	730	750	53,000	750
1989-03-24	767	769	750	750	25,000	750
1989-03-23	777	778	777	777	18,000	777
1989-03-22	790	795	785	785	80,000	785
1989-03-20	781	795	780	790	61,000	790
1989-03-17	780	781	780	781	20,000	781
1989-03-16	790	790	780	780	41,000	780
1989-03-15	790	790	780	780	20,000	780
1989-03-14	776	790	776	777	15,000	777
1989-03-13	799	799	775	775	35,000	775
1989-03-10	791	799	790	790	37,000	790
1989-03-09	791	795	790	791	32,000	791
1989-03-08	797	797	790	790	24,000	790
1989-03-07	797	797	790	790	43,000	790
1989-03-06	796	800	796	796	23,000	796
1989-03-03	797	800	795	795	37,000	795
1989-03-02	800	800	795	795	30,000	795
1989-03-01	810	810	800	800	47,000	800
1989-02-28	819	819	800	805	43,000	805
1989-02-27	809	819	800	810	44,000	810
1989-02-23	793	812	793	800	48,000	800
1989-02-22	801	801	791	793	45,000	793
1989-02-21	801	812	800	800	51,000	800
1989-02-20	800	801	800	801	25,000	801
1989-02-17	792	800	789	800	28,000	800
1989-02-16	785	790	785	790	11,000	790
1989-02-15	790	821	790	820	46,000	820
1989-02-14	820	820	780	780	41,000	780
1989-02-13	819	820	800	820	47,000	820
1989-02-10	833	835	825	825	36,000	825
1989-02-09	841	845	820	822	101,000	822
1989-02-08	836	840	832	833	68,000	833
1989-02-07	835	839	830	835	41,000	835
1989-02-06	823	830	823	830	46,000	830
1989-02-03	840	845	833	833	72,000	833
1989-02-02	850	855	831	831	154,000	831
1989-02-01	843	850	835	849	162,000	849
1989-01-31	842	850	842	842	43,000	842
1989-01-30	859	859	840	840	112,000	840
1989-01-28	850	853	831	831	64,000	831
1989-01-27	850	854	835	845	124,000	845
1989-01-26	833	848	831	836	152,000	836
1989-01-25	806	815	806	815	92,000	815
1989-01-24	799	800	799	800	61,000	800
1989-01-23	799	800	796	797	56,000	797
1989-01-20	800	800	795	795	80,000	795
1989-01-19	795	800	786	795	59,000	795
1989-01-18	799	799	790	790	46,000	790
1989-01-17	791	795	788	790	67,000	790
1989-01-13	789	789	778	786	63,000	786
1989-01-12	780	790	780	789	76,000	789
1989-01-11	778	788	778	785	49,000	785
1989-01-10	776	780	750	778	56,000	778
1989-01-09	762	781	757	765	48,000	765
1989-01-06	779	779	755	761	22,000	761
1989-01-05	785	790	775	790	53,000	790
1989-01-04	780	781	777	777	32,000	777

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