6999 KOA(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	909	910	902	905	159,000	905
1992-12-29	900	910	895	910	263,000	910
1992-12-28	912	915	905	909	120,000	909
1992-12-25	906	920	905	911	602,000	911
1992-12-24	905	924	905	910	454,000	910
1992-12-22	900	907	891	900	212,000	900
1992-12-21	924	924	900	905	398,000	905
1992-12-18	903	921	900	915	1,214,000	915
1992-12-17	874	909	873	902	479,000	902
1992-12-16	875	888	875	876	107,000	876
1992-12-15	871	885	871	885	217,000	885
1992-12-14	895	895	880	880	76,000	880
1992-12-11	900	900	883	889	171,000	889
1992-12-10	888	908	887	900	253,000	900
1992-12-09	909	909	881	888	299,000	888
1992-12-08	880	904	880	902	217,000	902
1992-12-07	887	895	875	885	301,000	885
1992-12-04	901	909	896	897	297,000	897
1992-12-03	928	928	901	905	253,000	905
1992-12-02	928	933	915	926	851,000	926
1992-12-01	939	944	915	918	2,425,000	918
1992-11-30	908	929	905	929	932,000	929
1992-11-27	900	907	891	898	823,000	898
1992-11-26	914	929	907	909	3,469,000	909
1992-11-25	880	907	872	907	1,054,000	907
1992-11-24	910	911	875	880	1,498,000	880
1992-11-20	854	914	854	902	4,549,000	902
1992-11-19	865	875	855	864	2,193,000	864
1992-11-18	814	854	810	852	856,000	852
1992-11-17	814	815	798	815	376,000	815
1992-11-16	815	817	809	815	152,000	815
1992-11-13	812	816	806	812	263,000	812
1992-11-12	811	826	795	802	795,000	802
1992-11-11	805	825	801	801	405,000	801
1992-11-10	776	796	776	795	196,000	795
1992-11-09	794	794	775	775	248,000	775
1992-11-06	806	809	791	793	112,000	793
1992-11-05	810	811	800	806	70,000	806
1992-11-04	782	800	782	800	59,000	800
1992-11-02	786	795	780	789	177,000	789
1992-10-30	800	801	790	790	154,000	790
1992-10-29	815	815	805	805	69,000	805
1992-10-28	840	842	805	805	359,000	805
1992-10-27	835	840	821	835	161,000	835
1992-10-26	845	845	828	835	139,000	835
1992-10-23	854	856	825	849	1,127,000	849
1992-10-22	816	846	816	844	893,000	844
1992-10-21	825	826	805	806	242,000	806
1992-10-20	780	811	780	795	168,000	795
1992-10-19	813	818	781	783	137,000	783
1992-10-16	840	848	813	813	493,000	813
1992-10-15	844	859	824	830	1,412,000	830
1992-10-14	793	829	793	824	811,000	824
1992-10-13	785	794	780	783	46,000	783
1992-10-12	799	799	784	794	68,000	794
1992-10-09	770	800	757	784	201,000	784
1992-10-08	738	760	737	760	38,000	760
1992-10-07	750	750	735	735	62,000	735
1992-10-06	725	740	722	740	71,000	740
1992-10-05	731	735	730	735	53,000	735
1992-10-02	740	748	735	740	142,000	740
1992-10-01	752	754	739	740	173,000	740
1992-09-30	760	760	755	758	70,000	758
1992-09-29	769	772	761	761	128,000	761
1992-09-28	772	780	770	779	37,000	779
1992-09-25	777	799	777	790	115,000	790
1992-09-24	755	772	755	770	89,000	770
1992-09-22	780	780	764	764	91,000	764
1992-09-21	772	781	772	775	275,000	775
1992-09-18	793	793	771	772	109,000	772
1992-09-17	785	795	781	787	165,000	787
1992-09-16	790	800	790	795	101,000	795
1992-09-14	785	810	785	810	78,000	810
1992-09-11	802	810	795	795	132,000	795
1992-09-10	810	814	797	797	240,000	797
1992-09-09	773	800	773	800	79,000	800
1992-09-08	777	782	771	774	80,000	774
1992-09-07	795	795	780	782	110,000	782
1992-09-04	825	845	795	800	328,000	800
1992-09-03	803	820	765	820	266,000	820
1992-09-02	825	830	810	820	179,000	820
1992-09-01	885	896	829	829	1,110,000	829
1992-08-31	790	875	771	875	701,000	875
1992-08-28	760	799	753	780	323,000	780
1992-08-27	766	799	756	763	421,000	763
1992-08-26	760	780	735	736	235,000	736
1992-08-25	780	809	755	770	893,000	770
1992-08-24	786	835	786	790	1,012,000	790
1992-08-21	690	789	690	789	755,000	789
1992-08-20	639	715	625	690	464,000	690
1992-08-19	616	629	585	629	445,000	629
1992-08-18	634	634	600	606	257,000	606
1992-08-17	675	685	640	640	220,000	640
1992-08-14	601	685	600	655	402,000	655
1992-08-13	590	630	570	611	392,000	611
1992-08-12	570	590	551	580	640,000	580
1992-08-11	615	631	580	580	703,000	580
1992-08-10	587	610	587	610	543,000	610
1992-08-07	649	654	627	627	641,000	627
1992-08-06	704	709	645	668	1,004,000	668
1992-08-05	706	720	704	704	357,000	704
1992-08-04	716	730	716	716	258,000	716
1992-08-03	748	749	720	726	317,000	726
1992-07-31	731	758	725	738	246,000	738
1992-07-30	711	741	710	721	621,000	721
1992-07-29	750	751	700	721	1,224,000	721
1992-07-28	730	759	720	731	617,000	731
1992-07-27	800	809	739	739	1,073,000	739
1992-07-24	778	797	778	789	603,000	789
1992-07-23	765	828	761	828	1,308,000	828
1992-07-22	830	832	777	777	1,585,000	777
1992-07-21	821	849	820	835	1,117,000	835
1992-07-20	862	869	820	829	1,542,000	829
1992-07-17	903	906	889	892	887,000	892
1992-07-16	933	933	913	913	703,000	913
1992-07-15	930	952	926	933	6,252,000	933
1992-07-14	870	930	870	924	3,378,000	924
1992-07-13	879	883	862	880	864,000	880
1992-07-10	893	904	872	872	1,027,000	872
1992-07-09	920	926	898	900	1,623,000	900
1992-07-08	890	922	890	918	2,904,000	918
1992-07-07	868	907	855	900	3,280,000	900
1992-07-06	875	902	868	868	1,232,000	868
1992-07-03	909	923	870	876	3,921,000	876
1992-07-02	861	931	855	908	9,077,000	908
1992-07-01	769	850	762	850	5,877,000	850
1992-06-30	711	750	706	750	2,168,000	750
1992-06-29	716	724	700	701	759,000	701
1992-06-26	713	715	680	715	887,000	715
1992-06-25	650	700	650	698	272,000	698
1992-06-24	660	675	655	655	106,000	655
1992-06-23	642	675	642	670	95,000	670
1992-06-22	655	660	647	650	87,000	650
1992-06-19	631	650	631	635	65,000	635
1992-06-18	615	640	612	631	134,000	631
1992-06-17	677	677	651	655	213,000	655
1992-06-16	671	684	670	681	77,000	681
1992-06-15	694	694	684	686	137,000	686
1992-06-12	699	710	695	695	1,100,000	695
1992-06-11	649	685	649	685	572,000	685
1992-06-10	613	643	610	640	67,000	640
1992-06-09	605	619	604	619	24,000	619
1992-06-08	612	612	601	602	9,000	602
1992-06-05	619	619	607	607	29,000	607
1992-06-04	619	619	610	610	10,000	610
1992-06-03	620	620	616	616	10,000	616
1992-06-02	620	634	619	620	12,000	620
1992-06-01	638	638	619	619	28,000	619
1992-05-29	630	648	620	648	63,000	648
1992-05-28	595	610	595	610	38,000	610
1992-05-27	610	610	600	602	46,000	602
1992-05-26	620	624	610	611	50,000	611
1992-05-25	600	619	600	610	23,000	610
1992-05-22	612	618	605	610	29,000	610
1992-05-21	630	640	622	622	18,000	622
1992-05-20	638	650	630	630	25,000	630
1992-05-19	641	641	630	630	35,000	630
1992-05-18	620	629	611	611	56,000	611
1992-05-15	640	641	600	600	72,000	600
1992-05-14	650	665	641	641	93,000	641
1992-05-13	660	660	650	651	94,000	651
1992-05-12	685	691	666	666	334,000	666
1992-05-11	670	675	651	675	187,000	675
1992-05-08	645	660	643	650	134,000	650
1992-05-07	644	660	643	649	152,000	649
1992-05-06	650	657	642	643	55,000	643
1992-05-01	621	658	620	637	111,000	637
1992-04-30	639	645	629	630	97,000	630
1992-04-28	655	670	649	649	167,000	649
1992-04-27	665	690	655	665	426,000	665
1992-04-24	678	678	641	655	604,000	655
1992-04-23	605	668	605	668	683,000	668
1992-04-22	600	610	580	590	151,000	590
1992-04-21	560	600	551	580	154,000	580
1992-04-20	591	595	568	570	132,000	570
1992-04-17	609	620	601	601	215,000	601
1992-04-16	638	665	619	619	498,000	619
1992-04-15	620	642	602	628	547,000	628
1992-04-14	501	582	496	580	401,000	580
1992-04-13	510	520	510	510	171,000	510
1992-04-10	444	484	444	484	123,000	484
1992-04-09	428	461	428	429	109,000	429
1992-04-08	430	445	428	428	64,000	428
1992-04-07	462	462	445	445	42,000	445
1992-04-06	450	461	450	451	27,000	451
1992-04-03	429	435	420	435	26,000	435
1992-04-02	429	429	410	415	32,000	415
1992-04-01	456	456	430	430	12,000	430
1992-03-31	460	460	455	456	14,000	456
1992-03-30	460	460	455	455	28,000	455
1992-03-27	466	467	450	450	28,000	450
1992-03-26	470	471	465	465	77,000	465
1992-03-25	453	473	448	460	70,000	460
1992-03-24	442	448	439	448	79,000	448
1992-03-23	428	442	428	442	110,000	442
1992-03-19	406	431	406	411	344,000	411
1992-03-17	452	455	450	450	35,000	450
1992-03-16	465	465	455	455	35,000	455
1992-03-13	476	477	460	461	51,000	461
1992-03-12	476	476	469	476	31,000	476
1992-03-11	492	492	480	480	26,000	480
1992-03-10	495	496	492	492	29,000	492
1992-03-09	511	511	500	500	19,000	500
1992-03-06	521	521	515	515	23,000	515
1992-03-05	537	540	520	520	13,000	520
1992-03-04	541	541	535	536	21,000	536
1992-03-03	544	545	541	544	21,000	544
1992-03-02	558	558	546	546	8,000	546
1992-02-28	555	560	546	548	18,000	548
1992-02-27	546	546	544	545	23,000	545
1992-02-26	553	555	546	546	8,000	546
1992-02-25	555	555	550	550	3,000	550
1992-02-24	551	551	550	550	3,000	550
1992-02-21	560	560	545	545	6,000	545
1992-02-20	540	541	540	540	29,000	540
1992-02-19	540	541	540	541	24,000	541
1992-02-18	552	552	540	540	17,000	540
1992-02-17	552	552	552	552	3,000	552
1992-02-14	577	584	562	562	15,000	562
1992-02-13	585	585	576	576	15,000	576
1992-02-12	585	585	585	585	3,000	585
1992-02-10	584	585	584	585	9,000	585
1992-02-07	590	591	590	590	22,000	590
1992-02-06	590	590	583	590	9,000	590
1992-02-05	581	590	581	590	7,000	590
1992-02-04	592	592	590	590	14,000	590
1992-02-03	600	600	590	590	13,000	590
1992-01-31	550	580	550	580	52,000	580
1992-01-30	540	555	540	550	23,000	550
1992-01-29	542	542	540	540	7,000	540
1992-01-28	540	549	536	541	18,000	541
1992-01-27	540	550	540	541	25,000	541
1992-01-24	555	557	535	540	41,000	540
1992-01-23	550	579	550	555	18,000	555
1992-01-22	534	550	534	550	26,000	550
1992-01-21	550	554	550	554	66,000	554
1992-01-20	556	556	549	550	49,000	550
1992-01-17	558	558	550	556	27,000	556
1992-01-16	557	559	557	559	14,000	559
1992-01-14	559	559	555	556	33,000	556
1992-01-13	582	582	560	560	18,000	560
1992-01-10	602	602	582	582	34,000	582
1992-01-09	605	605	595	600	14,000	600
1992-01-08	605	605	596	596	10,000	596
1992-01-07	617	617	607	607	11,000	607
1992-01-06	607	607	607	607	14,000	607

分割・併合履歴： [1983-03-28]1株→1.1株