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
2000-12-291,9801,9891,9601,97015,2001,970
2000-12-281,9502,0001,9212,00043,1002,000
2000-12-272,0002,0001,9241,95425,4001,954
2000-12-262,0002,0401,9901,99242,0001,992
2000-12-251,9932,0501,9902,04053,1002,040
2000-12-221,9401,9751,9011,92182,3001,921
2000-12-211,9101,9501,8001,945168,9001,945
2000-12-201,9451,9931,9001,929110,6001,929
2000-12-192,2002,2002,0302,05564,4002,055
2000-12-182,2402,2452,1602,17583,8002,175
2000-12-152,2052,2202,1502,165138,6002,165
2000-12-142,3302,3402,2602,28587,7002,285
2000-12-132,3452,3702,3002,37037,6002,370
2000-12-122,3502,3702,3002,35580,7002,355
2000-12-112,3302,3902,3302,34573,0002,345
2000-12-082,2802,3402,2502,32079,3002,320
2000-12-072,3052,3302,2502,29050,3002,290
2000-12-062,4152,4202,3302,33097,4002,330
2000-12-052,3452,3902,2952,29582,7002,295
2000-12-042,2952,3502,2802,32566,6002,325
2000-12-012,1652,2902,1102,210276,9002,210
2000-11-302,3002,3402,3002,32580,0002,325
2000-11-292,4652,4652,3602,37046,2002,370
2000-11-282,4902,4902,4402,46556,5002,465
2000-11-272,4102,4902,4102,47072,4002,470
2000-11-242,3252,4052,3252,350110,6002,350
2000-11-222,4202,4552,3702,38082,6002,380
2000-11-212,3952,4202,3502,390206,0002,390
2000-11-202,5002,5002,4102,440133,0002,440
2000-11-172,5802,6002,5002,565139,8002,565
2000-11-162,6902,7202,6502,70083,6002,700
2000-11-152,5502,7102,5502,650337,6002,650
2000-11-142,5502,6002,5502,59034,6002,590
2000-11-132,5752,6102,5002,60073,8002,600
2000-11-102,6852,6902,6302,670103,7002,670
2000-11-092,6902,6902,6602,675109,5002,675
2000-11-082,7002,7802,6952,750183,1002,750
2000-11-072,6902,7152,6802,700109,9002,700
2000-11-062,5952,6852,5902,685122,3002,685
2000-11-022,5252,5852,5102,58068,9002,580
2000-11-012,5102,5552,4802,530253,2002,530
2000-10-312,4752,4902,4202,45099,8002,450
2000-10-302,4502,4952,4302,43550,9002,435
2000-10-272,4952,4952,4852,49058,7002,490
2000-10-262,4102,5002,4102,49584,8002,495
2000-10-252,6402,6402,5502,580157,9002,580
2000-10-242,6002,6652,6002,66586,5002,665
2000-10-232,7002,7002,5302,530162,3002,530
2000-10-202,6702,7052,6602,670254,8002,670
2000-10-192,4152,5302,4102,510328,5002,510
2000-10-182,4002,4852,3152,330217,4002,330
2000-10-172,4952,4952,3502,390121,6002,390
2000-10-162,4502,5902,4452,455195,7002,455
2000-10-132,3002,4452,2902,44575,0002,445
2000-10-122,4002,4102,3802,390137,7002,390
2000-10-112,5002,5202,4002,450117,2002,450
2000-10-102,5402,5402,5202,54056,9002,540
2000-10-062,6002,6452,5502,590100,5002,590
2000-10-052,6302,6302,5402,630384,8002,630
2000-10-042,8002,8002,6902,700243,4002,700
2000-10-032,7502,8302,7252,81063,2002,810
2000-10-022,7552,8652,7552,77081,1002,770
2000-09-292,8002,8502,7452,745208,9002,745
2000-09-282,7552,8102,6802,680238,1002,680
2000-09-272,9002,9252,8552,89040,8002,890
2000-09-262,9703,0202,9702,98066,8002,980
2000-09-253,0203,1403,0003,07089,2003,070
2000-09-223,0503,0603,0103,020164,1003,020
2000-09-213,1703,2403,1503,200122,1003,200
2000-09-203,1003,3103,1003,270166,3003,270
2000-09-192,9703,0902,9503,09088,6003,090
2000-09-183,0903,1603,0303,03066,5003,030
2000-09-143,0803,2003,0803,190112,0003,190
2000-09-132,9903,1002,9903,08047,9003,080
2000-09-122,9853,0902,9453,00038,8003,000
2000-09-113,1003,1002,9402,980154,3002,980
2000-09-083,0003,0903,0003,050143,6003,050
2000-09-072,9953,1502,9803,15060,6003,150
2000-09-063,0703,0702,9702,99596,8002,995
2000-09-053,1203,1703,0903,10028,2003,100
2000-09-043,0903,2403,0903,17038,7003,170
2000-09-013,2603,3003,1503,240148,9003,240
2000-08-313,2403,2603,2003,260180,7003,260
2000-08-303,2503,2603,2003,26097,9003,260
2000-08-293,3003,3003,2403,300147,0003,300
2000-08-283,2803,3503,2503,300182,8003,300
2000-08-253,0203,1803,0203,180168,4003,180
2000-08-242,9803,0502,9802,98075,5002,980
2000-08-233,0503,0502,9602,98077,1002,980
2000-08-222,9703,0502,9003,05059,6003,050
2000-08-213,0003,0502,9803,00024,9003,000
2000-08-182,9753,0002,9003,00029,0003,000
2000-08-173,0703,0702,9552,97519,0002,975
2000-08-163,0603,0902,9753,09037,6003,090
2000-08-152,9703,0602,9703,06049,6003,060
2000-08-142,9102,9852,9052,96064,2002,960
2000-08-112,8002,9302,8002,91591,3002,915
2000-08-102,8002,8852,7852,85553,7002,855
2000-08-092,6702,7652,6702,70527,5002,705
2000-08-082,6602,7002,6452,67053,9002,670
2000-08-072,7252,7302,6702,70057,7002,700
2000-08-042,7752,7752,7102,74552,0002,745
2000-08-032,8352,8352,7502,77532,8002,775
2000-08-022,8502,8502,7602,85043,4002,850
2000-08-012,8102,8902,8002,875102,0002,875
2000-07-312,4352,7452,4352,730165,0002,730
2000-07-282,8952,8952,7152,755110,0002,755
2000-07-273,0903,1002,9252,95578,0002,955
2000-07-263,0603,1703,0603,07052,0003,070
2000-07-253,1003,1003,0403,06058,0003,060
2000-07-243,0803,1303,0503,12066,0003,120
2000-07-213,2503,2903,2003,280105,0003,280
2000-07-193,1703,2203,1103,17072,0003,170
2000-07-183,2103,2103,1203,18058,0003,180
2000-07-173,2503,3003,2003,200176,0003,200
2000-07-143,1303,1703,1003,15086,0003,150
2000-07-133,1303,1603,0703,110129,0003,110
2000-07-123,2103,2103,1103,170118,0003,170
2000-07-113,3003,3003,1703,240120,0003,240
2000-07-103,2503,3603,2403,36093,0003,360
2000-07-073,2003,2603,1803,20085,0003,200
2000-07-063,2003,2103,1703,20055,0003,200
2000-07-053,2703,3303,2503,27083,0003,270
2000-07-043,3003,3703,2503,37070,0003,370
2000-07-033,3803,3803,2903,30080,0003,300
2000-06-303,3003,3003,2003,29070,0003,290
2000-06-293,3003,4103,3003,300248,0003,300
2000-06-283,3403,3403,2603,300116,0003,300
2000-06-273,2203,2803,2003,25049,0003,250
2000-06-263,1503,1803,0903,170230,0003,170
2000-06-233,3103,3303,2003,230108,0003,230
2000-06-223,3903,4203,3403,390187,0003,390
2000-06-213,3703,4503,3503,390153,0003,390
2000-06-203,3903,4003,3303,370104,0003,370
2000-06-193,3203,3603,3203,36053,0003,360
2000-06-163,3403,3803,2003,270119,0003,270
2000-06-153,2703,2903,2403,240138,0003,240
2000-06-143,3903,3903,2503,300275,0003,300
2000-06-133,5603,6003,3603,390181,0003,390
2000-06-123,5403,6803,5103,68081,0003,680
2000-06-093,6503,6503,4903,550135,0003,550
2000-06-083,7003,7003,6003,68076,0003,680
2000-06-073,5803,7103,4603,710219,0003,710
2000-06-063,5503,6503,4703,610168,0003,610
2000-06-053,5903,7503,5703,700408,0003,700
2000-06-023,4203,5403,3703,540405,0003,540
2000-06-013,2403,3803,1603,370343,0003,370
2000-05-313,0503,2003,0403,190420,0003,190
2000-05-303,0403,0902,9903,000188,0003,000
2000-05-293,0003,0202,9702,99570,0002,995
2000-05-263,0003,0302,9553,020114,0003,020
2000-05-253,0003,0502,9802,98096,0002,980
2000-05-242,9003,0002,8852,995157,0002,995
2000-05-232,9903,0602,9352,935183,0002,935
2000-05-223,0603,0802,9953,000102,0003,000
2000-05-193,1003,1103,0703,100204,0003,100
2000-05-183,2503,2503,1203,190233,0003,190
2000-05-173,5003,5003,2503,250194,0003,250
2000-05-163,3403,5603,3403,400322,0003,400
2000-05-153,2803,2903,1903,190156,0003,190
2000-05-123,2703,3403,2403,300219,0003,300
2000-05-113,1803,1803,0703,170334,0003,170
2000-05-103,2003,2503,0503,180311,0003,180
2000-05-093,4403,4503,1503,180304,0003,180
2000-05-083,5203,7003,5203,590359,0003,590
2000-05-023,4003,5003,3503,420234,0003,420
2000-05-013,2003,3003,1003,100180,0003,100
2000-04-283,1703,2303,1003,140456,0003,140
2000-04-273,3003,3903,1503,190169,0003,190
2000-04-263,3303,4903,2503,300215,0003,300
2000-04-253,5503,6003,3003,300287,0003,300
2000-04-243,2503,7503,2503,750797,0003,750
2000-04-213,2503,2503,2503,250221,0003,250
2000-04-202,6502,9002,6502,850276,0002,850
2000-04-192,6802,7452,6502,650338,0002,650
2000-04-182,6252,6252,5002,585198,0002,585
2000-04-172,2202,2602,2202,220107,0002,220
2000-04-142,6502,6502,6002,62090,0002,620
2000-04-132,5402,6202,5402,590180,0002,590
2000-04-122,4952,5202,4802,50095,0002,500
2000-04-112,6002,7102,4952,54094,0002,540
2000-04-102,5402,6152,5402,60026,0002,600
2000-04-072,6152,6152,5852,61522,0002,615
2000-04-062,5052,5502,5002,53551,0002,535
2000-04-052,5802,5802,4952,500140,0002,500
2000-04-042,7802,7802,7002,70046,0002,700
2000-04-032,6702,7702,6302,74082,0002,740
2000-03-312,6752,6902,6402,67055,0002,670
2000-03-302,6552,7002,6002,670104,0002,670
2000-03-292,5152,5852,5102,575116,0002,575
2000-03-282,4502,5202,4502,47554,0002,475
2000-03-272,6352,6352,4602,550160,0002,550
2000-03-242,7402,7502,6502,65037,0002,650
2000-03-232,7252,7502,7052,73535,0002,735
2000-03-222,7702,8802,7702,770174,0002,770
2000-03-212,7252,7502,7252,74068,0002,740
2000-03-172,7302,7302,6602,69572,0002,695
2000-03-162,6952,6952,6202,64043,0002,640
2000-03-152,4952,5152,4752,495199,0002,495
2000-03-142,3602,5352,3602,495133,0002,495
2000-03-132,4652,5052,2902,400124,0002,400
2000-03-102,6602,7402,6602,690160,0002,690
2000-03-092,8902,8902,7602,82075,0002,820
2000-03-082,7902,8852,7902,86077,0002,860
2000-03-072,8252,8252,7502,790183,0002,790
2000-03-062,8502,8502,7852,820209,0002,820
2000-03-033,0003,0002,8802,92085,0002,920
2000-03-023,0303,0402,9703,000133,0003,000
2000-03-012,9453,0502,9453,050314,0003,050
2000-02-292,9152,9852,8502,850146,0002,850
2000-02-282,8002,9502,8002,915346,0002,915
2000-02-252,6152,7702,6002,77078,0002,770
2000-02-242,5602,6802,5502,655161,0002,655
2000-02-232,4052,4452,3602,400194,0002,400
2000-02-222,5402,5402,4802,485121,0002,485
2000-02-212,5802,6002,5602,58072,0002,580
2000-02-182,6702,6702,5602,635130,0002,635
2000-02-172,6852,6902,6102,69039,0002,690
2000-02-162,6102,7002,5952,70054,0002,700
2000-02-152,7702,7702,6952,69542,0002,695
2000-02-142,6902,7752,6902,690103,0002,690
2000-02-102,8802,9002,7402,840273,0002,840
2000-02-092,7602,8752,6652,840581,0002,840
2000-02-082,4752,8352,4702,720584,0002,720
2000-02-072,4652,4802,4352,43541,0002,435
2000-02-042,4002,4402,3302,40589,0002,405
2000-02-032,6102,6102,4102,520132,0002,520
2000-02-022,5452,6202,5002,58599,0002,585
2000-02-012,5902,5902,4702,56557,0002,565
2000-01-312,5502,6352,5502,63540,0002,635
2000-01-282,5752,6252,5002,62597,0002,625
2000-01-272,3852,5302,3802,530150,0002,530
2000-01-262,3302,3802,2602,375119,0002,375
2000-01-252,2502,2852,2402,250131,0002,250
2000-01-242,2752,3502,2752,35081,0002,350
2000-01-212,3802,3852,3102,35578,0002,355
2000-01-202,4052,4302,3852,38535,0002,385
2000-01-192,4602,4602,4102,425109,0002,425
2000-01-182,5002,5002,3802,38093,0002,380
2000-01-172,5002,5002,4052,440114,0002,440
2000-01-142,4902,4902,3802,400121,0002,400
2000-01-132,5002,5202,4602,470107,0002,470
2000-01-122,6902,6902,5652,585270,0002,585
2000-01-112,7202,7202,5652,59073,0002,590
2000-01-072,3752,4402,3502,400125,0002,400
2000-01-062,7002,7002,5002,53583,0002,535
2000-01-052,7002,7802,5502,78091,0002,780
2000-01-043,0003,0002,8602,86041,0002,860

分割・併合履歴 : [1983-03-28]1株→1.1株