6999 KOA(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,980	1,989	1,960	1,970	15,200	1,970
2000-12-28	1,950	2,000	1,921	2,000	43,100	2,000
2000-12-27	2,000	2,000	1,924	1,954	25,400	1,954
2000-12-26	2,000	2,040	1,990	1,992	42,000	1,992
2000-12-25	1,993	2,050	1,990	2,040	53,100	2,040
2000-12-22	1,940	1,975	1,901	1,921	82,300	1,921
2000-12-21	1,910	1,950	1,800	1,945	168,900	1,945
2000-12-20	1,945	1,993	1,900	1,929	110,600	1,929
2000-12-19	2,200	2,200	2,030	2,055	64,400	2,055
2000-12-18	2,240	2,245	2,160	2,175	83,800	2,175
2000-12-15	2,205	2,220	2,150	2,165	138,600	2,165
2000-12-14	2,330	2,340	2,260	2,285	87,700	2,285
2000-12-13	2,345	2,370	2,300	2,370	37,600	2,370
2000-12-12	2,350	2,370	2,300	2,355	80,700	2,355
2000-12-11	2,330	2,390	2,330	2,345	73,000	2,345
2000-12-08	2,280	2,340	2,250	2,320	79,300	2,320
2000-12-07	2,305	2,330	2,250	2,290	50,300	2,290
2000-12-06	2,415	2,420	2,330	2,330	97,400	2,330
2000-12-05	2,345	2,390	2,295	2,295	82,700	2,295
2000-12-04	2,295	2,350	2,280	2,325	66,600	2,325
2000-12-01	2,165	2,290	2,110	2,210	276,900	2,210
2000-11-30	2,300	2,340	2,300	2,325	80,000	2,325
2000-11-29	2,465	2,465	2,360	2,370	46,200	2,370
2000-11-28	2,490	2,490	2,440	2,465	56,500	2,465
2000-11-27	2,410	2,490	2,410	2,470	72,400	2,470
2000-11-24	2,325	2,405	2,325	2,350	110,600	2,350
2000-11-22	2,420	2,455	2,370	2,380	82,600	2,380
2000-11-21	2,395	2,420	2,350	2,390	206,000	2,390
2000-11-20	2,500	2,500	2,410	2,440	133,000	2,440
2000-11-17	2,580	2,600	2,500	2,565	139,800	2,565
2000-11-16	2,690	2,720	2,650	2,700	83,600	2,700
2000-11-15	2,550	2,710	2,550	2,650	337,600	2,650
2000-11-14	2,550	2,600	2,550	2,590	34,600	2,590
2000-11-13	2,575	2,610	2,500	2,600	73,800	2,600
2000-11-10	2,685	2,690	2,630	2,670	103,700	2,670
2000-11-09	2,690	2,690	2,660	2,675	109,500	2,675
2000-11-08	2,700	2,780	2,695	2,750	183,100	2,750
2000-11-07	2,690	2,715	2,680	2,700	109,900	2,700
2000-11-06	2,595	2,685	2,590	2,685	122,300	2,685
2000-11-02	2,525	2,585	2,510	2,580	68,900	2,580
2000-11-01	2,510	2,555	2,480	2,530	253,200	2,530
2000-10-31	2,475	2,490	2,420	2,450	99,800	2,450
2000-10-30	2,450	2,495	2,430	2,435	50,900	2,435
2000-10-27	2,495	2,495	2,485	2,490	58,700	2,490
2000-10-26	2,410	2,500	2,410	2,495	84,800	2,495
2000-10-25	2,640	2,640	2,550	2,580	157,900	2,580
2000-10-24	2,600	2,665	2,600	2,665	86,500	2,665
2000-10-23	2,700	2,700	2,530	2,530	162,300	2,530
2000-10-20	2,670	2,705	2,660	2,670	254,800	2,670
2000-10-19	2,415	2,530	2,410	2,510	328,500	2,510
2000-10-18	2,400	2,485	2,315	2,330	217,400	2,330
2000-10-17	2,495	2,495	2,350	2,390	121,600	2,390
2000-10-16	2,450	2,590	2,445	2,455	195,700	2,455
2000-10-13	2,300	2,445	2,290	2,445	75,000	2,445
2000-10-12	2,400	2,410	2,380	2,390	137,700	2,390
2000-10-11	2,500	2,520	2,400	2,450	117,200	2,450
2000-10-10	2,540	2,540	2,520	2,540	56,900	2,540
2000-10-06	2,600	2,645	2,550	2,590	100,500	2,590
2000-10-05	2,630	2,630	2,540	2,630	384,800	2,630
2000-10-04	2,800	2,800	2,690	2,700	243,400	2,700
2000-10-03	2,750	2,830	2,725	2,810	63,200	2,810
2000-10-02	2,755	2,865	2,755	2,770	81,100	2,770
2000-09-29	2,800	2,850	2,745	2,745	208,900	2,745
2000-09-28	2,755	2,810	2,680	2,680	238,100	2,680
2000-09-27	2,900	2,925	2,855	2,890	40,800	2,890
2000-09-26	2,970	3,020	2,970	2,980	66,800	2,980
2000-09-25	3,020	3,140	3,000	3,070	89,200	3,070
2000-09-22	3,050	3,060	3,010	3,020	164,100	3,020
2000-09-21	3,170	3,240	3,150	3,200	122,100	3,200
2000-09-20	3,100	3,310	3,100	3,270	166,300	3,270
2000-09-19	2,970	3,090	2,950	3,090	88,600	3,090
2000-09-18	3,090	3,160	3,030	3,030	66,500	3,030
2000-09-14	3,080	3,200	3,080	3,190	112,000	3,190
2000-09-13	2,990	3,100	2,990	3,080	47,900	3,080
2000-09-12	2,985	3,090	2,945	3,000	38,800	3,000
2000-09-11	3,100	3,100	2,940	2,980	154,300	2,980
2000-09-08	3,000	3,090	3,000	3,050	143,600	3,050
2000-09-07	2,995	3,150	2,980	3,150	60,600	3,150
2000-09-06	3,070	3,070	2,970	2,995	96,800	2,995
2000-09-05	3,120	3,170	3,090	3,100	28,200	3,100
2000-09-04	3,090	3,240	3,090	3,170	38,700	3,170
2000-09-01	3,260	3,300	3,150	3,240	148,900	3,240
2000-08-31	3,240	3,260	3,200	3,260	180,700	3,260
2000-08-30	3,250	3,260	3,200	3,260	97,900	3,260
2000-08-29	3,300	3,300	3,240	3,300	147,000	3,300
2000-08-28	3,280	3,350	3,250	3,300	182,800	3,300
2000-08-25	3,020	3,180	3,020	3,180	168,400	3,180
2000-08-24	2,980	3,050	2,980	2,980	75,500	2,980
2000-08-23	3,050	3,050	2,960	2,980	77,100	2,980
2000-08-22	2,970	3,050	2,900	3,050	59,600	3,050
2000-08-21	3,000	3,050	2,980	3,000	24,900	3,000
2000-08-18	2,975	3,000	2,900	3,000	29,000	3,000
2000-08-17	3,070	3,070	2,955	2,975	19,000	2,975
2000-08-16	3,060	3,090	2,975	3,090	37,600	3,090
2000-08-15	2,970	3,060	2,970	3,060	49,600	3,060
2000-08-14	2,910	2,985	2,905	2,960	64,200	2,960
2000-08-11	2,800	2,930	2,800	2,915	91,300	2,915
2000-08-10	2,800	2,885	2,785	2,855	53,700	2,855
2000-08-09	2,670	2,765	2,670	2,705	27,500	2,705
2000-08-08	2,660	2,700	2,645	2,670	53,900	2,670
2000-08-07	2,725	2,730	2,670	2,700	57,700	2,700
2000-08-04	2,775	2,775	2,710	2,745	52,000	2,745
2000-08-03	2,835	2,835	2,750	2,775	32,800	2,775
2000-08-02	2,850	2,850	2,760	2,850	43,400	2,850
2000-08-01	2,810	2,890	2,800	2,875	102,000	2,875
2000-07-31	2,435	2,745	2,435	2,730	165,000	2,730
2000-07-28	2,895	2,895	2,715	2,755	110,000	2,755
2000-07-27	3,090	3,100	2,925	2,955	78,000	2,955
2000-07-26	3,060	3,170	3,060	3,070	52,000	3,070
2000-07-25	3,100	3,100	3,040	3,060	58,000	3,060
2000-07-24	3,080	3,130	3,050	3,120	66,000	3,120
2000-07-21	3,250	3,290	3,200	3,280	105,000	3,280
2000-07-19	3,170	3,220	3,110	3,170	72,000	3,170
2000-07-18	3,210	3,210	3,120	3,180	58,000	3,180
2000-07-17	3,250	3,300	3,200	3,200	176,000	3,200
2000-07-14	3,130	3,170	3,100	3,150	86,000	3,150
2000-07-13	3,130	3,160	3,070	3,110	129,000	3,110
2000-07-12	3,210	3,210	3,110	3,170	118,000	3,170
2000-07-11	3,300	3,300	3,170	3,240	120,000	3,240
2000-07-10	3,250	3,360	3,240	3,360	93,000	3,360
2000-07-07	3,200	3,260	3,180	3,200	85,000	3,200
2000-07-06	3,200	3,210	3,170	3,200	55,000	3,200
2000-07-05	3,270	3,330	3,250	3,270	83,000	3,270
2000-07-04	3,300	3,370	3,250	3,370	70,000	3,370
2000-07-03	3,380	3,380	3,290	3,300	80,000	3,300
2000-06-30	3,300	3,300	3,200	3,290	70,000	3,290
2000-06-29	3,300	3,410	3,300	3,300	248,000	3,300
2000-06-28	3,340	3,340	3,260	3,300	116,000	3,300
2000-06-27	3,220	3,280	3,200	3,250	49,000	3,250
2000-06-26	3,150	3,180	3,090	3,170	230,000	3,170
2000-06-23	3,310	3,330	3,200	3,230	108,000	3,230
2000-06-22	3,390	3,420	3,340	3,390	187,000	3,390
2000-06-21	3,370	3,450	3,350	3,390	153,000	3,390
2000-06-20	3,390	3,400	3,330	3,370	104,000	3,370
2000-06-19	3,320	3,360	3,320	3,360	53,000	3,360
2000-06-16	3,340	3,380	3,200	3,270	119,000	3,270
2000-06-15	3,270	3,290	3,240	3,240	138,000	3,240
2000-06-14	3,390	3,390	3,250	3,300	275,000	3,300
2000-06-13	3,560	3,600	3,360	3,390	181,000	3,390
2000-06-12	3,540	3,680	3,510	3,680	81,000	3,680
2000-06-09	3,650	3,650	3,490	3,550	135,000	3,550
2000-06-08	3,700	3,700	3,600	3,680	76,000	3,680
2000-06-07	3,580	3,710	3,460	3,710	219,000	3,710
2000-06-06	3,550	3,650	3,470	3,610	168,000	3,610
2000-06-05	3,590	3,750	3,570	3,700	408,000	3,700
2000-06-02	3,420	3,540	3,370	3,540	405,000	3,540
2000-06-01	3,240	3,380	3,160	3,370	343,000	3,370
2000-05-31	3,050	3,200	3,040	3,190	420,000	3,190
2000-05-30	3,040	3,090	2,990	3,000	188,000	3,000
2000-05-29	3,000	3,020	2,970	2,995	70,000	2,995
2000-05-26	3,000	3,030	2,955	3,020	114,000	3,020
2000-05-25	3,000	3,050	2,980	2,980	96,000	2,980
2000-05-24	2,900	3,000	2,885	2,995	157,000	2,995
2000-05-23	2,990	3,060	2,935	2,935	183,000	2,935
2000-05-22	3,060	3,080	2,995	3,000	102,000	3,000
2000-05-19	3,100	3,110	3,070	3,100	204,000	3,100
2000-05-18	3,250	3,250	3,120	3,190	233,000	3,190
2000-05-17	3,500	3,500	3,250	3,250	194,000	3,250
2000-05-16	3,340	3,560	3,340	3,400	322,000	3,400
2000-05-15	3,280	3,290	3,190	3,190	156,000	3,190
2000-05-12	3,270	3,340	3,240	3,300	219,000	3,300
2000-05-11	3,180	3,180	3,070	3,170	334,000	3,170
2000-05-10	3,200	3,250	3,050	3,180	311,000	3,180
2000-05-09	3,440	3,450	3,150	3,180	304,000	3,180
2000-05-08	3,520	3,700	3,520	3,590	359,000	3,590
2000-05-02	3,400	3,500	3,350	3,420	234,000	3,420
2000-05-01	3,200	3,300	3,100	3,100	180,000	3,100
2000-04-28	3,170	3,230	3,100	3,140	456,000	3,140
2000-04-27	3,300	3,390	3,150	3,190	169,000	3,190
2000-04-26	3,330	3,490	3,250	3,300	215,000	3,300
2000-04-25	3,550	3,600	3,300	3,300	287,000	3,300
2000-04-24	3,250	3,750	3,250	3,750	797,000	3,750
2000-04-21	3,250	3,250	3,250	3,250	221,000	3,250
2000-04-20	2,650	2,900	2,650	2,850	276,000	2,850
2000-04-19	2,680	2,745	2,650	2,650	338,000	2,650
2000-04-18	2,625	2,625	2,500	2,585	198,000	2,585
2000-04-17	2,220	2,260	2,220	2,220	107,000	2,220
2000-04-14	2,650	2,650	2,600	2,620	90,000	2,620
2000-04-13	2,540	2,620	2,540	2,590	180,000	2,590
2000-04-12	2,495	2,520	2,480	2,500	95,000	2,500
2000-04-11	2,600	2,710	2,495	2,540	94,000	2,540
2000-04-10	2,540	2,615	2,540	2,600	26,000	2,600
2000-04-07	2,615	2,615	2,585	2,615	22,000	2,615
2000-04-06	2,505	2,550	2,500	2,535	51,000	2,535
2000-04-05	2,580	2,580	2,495	2,500	140,000	2,500
2000-04-04	2,780	2,780	2,700	2,700	46,000	2,700
2000-04-03	2,670	2,770	2,630	2,740	82,000	2,740
2000-03-31	2,675	2,690	2,640	2,670	55,000	2,670
2000-03-30	2,655	2,700	2,600	2,670	104,000	2,670
2000-03-29	2,515	2,585	2,510	2,575	116,000	2,575
2000-03-28	2,450	2,520	2,450	2,475	54,000	2,475
2000-03-27	2,635	2,635	2,460	2,550	160,000	2,550
2000-03-24	2,740	2,750	2,650	2,650	37,000	2,650
2000-03-23	2,725	2,750	2,705	2,735	35,000	2,735
2000-03-22	2,770	2,880	2,770	2,770	174,000	2,770
2000-03-21	2,725	2,750	2,725	2,740	68,000	2,740
2000-03-17	2,730	2,730	2,660	2,695	72,000	2,695
2000-03-16	2,695	2,695	2,620	2,640	43,000	2,640
2000-03-15	2,495	2,515	2,475	2,495	199,000	2,495
2000-03-14	2,360	2,535	2,360	2,495	133,000	2,495
2000-03-13	2,465	2,505	2,290	2,400	124,000	2,400
2000-03-10	2,660	2,740	2,660	2,690	160,000	2,690
2000-03-09	2,890	2,890	2,760	2,820	75,000	2,820
2000-03-08	2,790	2,885	2,790	2,860	77,000	2,860
2000-03-07	2,825	2,825	2,750	2,790	183,000	2,790
2000-03-06	2,850	2,850	2,785	2,820	209,000	2,820
2000-03-03	3,000	3,000	2,880	2,920	85,000	2,920
2000-03-02	3,030	3,040	2,970	3,000	133,000	3,000
2000-03-01	2,945	3,050	2,945	3,050	314,000	3,050
2000-02-29	2,915	2,985	2,850	2,850	146,000	2,850
2000-02-28	2,800	2,950	2,800	2,915	346,000	2,915
2000-02-25	2,615	2,770	2,600	2,770	78,000	2,770
2000-02-24	2,560	2,680	2,550	2,655	161,000	2,655
2000-02-23	2,405	2,445	2,360	2,400	194,000	2,400
2000-02-22	2,540	2,540	2,480	2,485	121,000	2,485
2000-02-21	2,580	2,600	2,560	2,580	72,000	2,580
2000-02-18	2,670	2,670	2,560	2,635	130,000	2,635
2000-02-17	2,685	2,690	2,610	2,690	39,000	2,690
2000-02-16	2,610	2,700	2,595	2,700	54,000	2,700
2000-02-15	2,770	2,770	2,695	2,695	42,000	2,695
2000-02-14	2,690	2,775	2,690	2,690	103,000	2,690
2000-02-10	2,880	2,900	2,740	2,840	273,000	2,840
2000-02-09	2,760	2,875	2,665	2,840	581,000	2,840
2000-02-08	2,475	2,835	2,470	2,720	584,000	2,720
2000-02-07	2,465	2,480	2,435	2,435	41,000	2,435
2000-02-04	2,400	2,440	2,330	2,405	89,000	2,405
2000-02-03	2,610	2,610	2,410	2,520	132,000	2,520
2000-02-02	2,545	2,620	2,500	2,585	99,000	2,585
2000-02-01	2,590	2,590	2,470	2,565	57,000	2,565
2000-01-31	2,550	2,635	2,550	2,635	40,000	2,635
2000-01-28	2,575	2,625	2,500	2,625	97,000	2,625
2000-01-27	2,385	2,530	2,380	2,530	150,000	2,530
2000-01-26	2,330	2,380	2,260	2,375	119,000	2,375
2000-01-25	2,250	2,285	2,240	2,250	131,000	2,250
2000-01-24	2,275	2,350	2,275	2,350	81,000	2,350
2000-01-21	2,380	2,385	2,310	2,355	78,000	2,355
2000-01-20	2,405	2,430	2,385	2,385	35,000	2,385
2000-01-19	2,460	2,460	2,410	2,425	109,000	2,425
2000-01-18	2,500	2,500	2,380	2,380	93,000	2,380
2000-01-17	2,500	2,500	2,405	2,440	114,000	2,440
2000-01-14	2,490	2,490	2,380	2,400	121,000	2,400
2000-01-13	2,500	2,520	2,460	2,470	107,000	2,470
2000-01-12	2,690	2,690	2,565	2,585	270,000	2,585
2000-01-11	2,720	2,720	2,565	2,590	73,000	2,590
2000-01-07	2,375	2,440	2,350	2,400	125,000	2,400
2000-01-06	2,700	2,700	2,500	2,535	83,000	2,535
2000-01-05	2,700	2,780	2,550	2,780	91,000	2,780
2000-01-04	3,000	3,000	2,860	2,860	41,000	2,860

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