6999 KOA(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	745	750	734	734	31,500	734
2002-12-27	759	769	755	765	21,800	765
2002-12-26	760	770	754	754	26,800	754
2002-12-25	737	761	737	751	31,000	751
2002-12-24	730	781	705	761	56,100	761
2002-12-20	718	743	716	740	83,500	740
2002-12-19	705	715	700	708	40,400	708
2002-12-18	715	720	713	715	43,500	715
2002-12-17	710	744	710	725	31,000	725
2002-12-16	710	711	700	700	32,900	700
2002-12-13	748	748	724	728	114,000	728
2002-12-12	753	754	725	728	26,800	728
2002-12-11	743	754	741	752	34,000	752
2002-12-10	729	745	720	744	37,000	744
2002-12-09	740	741	731	731	41,600	731
2002-12-06	746	756	725	737	69,100	737
2002-12-05	761	779	761	766	16,600	766
2002-12-04	787	789	766	771	40,500	771
2002-12-03	789	809	789	797	41,500	797
2002-12-02	802	811	790	790	32,800	790
2002-11-29	791	829	781	812	129,500	812
2002-11-28	794	794	780	781	92,800	781
2002-11-27	750	770	750	766	30,200	766
2002-11-26	776	779	750	760	43,500	760
2002-11-25	764	785	764	775	52,200	775
2002-11-22	770	770	745	765	69,800	765
2002-11-21	729	750	729	738	68,100	738
2002-11-20	701	744	700	715	50,400	715
2002-11-19	715	717	706	715	31,000	715
2002-11-18	735	735	705	722	23,500	722
2002-11-15	700	735	700	725	46,500	725
2002-11-14	736	739	695	695	60,700	695
2002-11-13	763	763	731	735	42,100	735
2002-11-12	724	770	722	753	78,800	753
2002-11-11	740	740	725	725	33,400	725
2002-11-08	770	770	758	758	20,800	758
2002-11-07	780	793	740	786	39,200	786
2002-11-06	793	795	775	778	53,300	778
2002-11-05	725	779	725	779	79,700	779
2002-11-01	735	743	715	715	24,600	715
2002-10-31	762	764	735	735	41,700	735
2002-10-30	738	770	738	762	64,500	762
2002-10-29	759	771	756	768	44,700	768
2002-10-28	760	764	740	764	32,100	764
2002-10-25	700	760	700	760	60,200	760
2002-10-24	715	719	706	706	24,300	706
2002-10-23	719	719	694	715	87,000	715
2002-10-22	780	780	720	720	91,500	720
2002-10-21	775	783	765	770	115,100	770
2002-10-18	703	737	701	735	80,600	735
2002-10-17	696	706	692	695	59,700	695
2002-10-16	723	723	691	691	99,900	691
2002-10-15	695	699	680	693	71,800	693
2002-10-11	622	652	618	648	91,000	648
2002-10-10	621	631	591	619	90,600	619
2002-10-09	675	680	643	645	86,200	645
2002-10-08	670	688	670	675	117,100	675
2002-10-07	710	712	690	690	64,300	690
2002-10-04	720	737	712	716	45,000	716
2002-10-03	761	768	733	735	59,500	735
2002-10-02	791	800	764	764	39,100	764
2002-10-01	804	804	775	779	60,400	779
2002-09-30	837	837	805	810	27,200	810
2002-09-27	805	825	805	820	52,700	820
2002-09-26	851	851	796	799	70,800	799
2002-09-25	835	840	815	820	58,200	820
2002-09-24	865	866	842	860	43,800	860
2002-09-20	879	884	850	875	21,900	875
2002-09-19	855	895	855	879	44,900	879
2002-09-18	860	870	829	857	45,300	857
2002-09-17	840	865	840	860	50,700	860
2002-09-13	848	852	821	828	145,900	828
2002-09-12	860	863	857	858	87,100	858
2002-09-11	895	896	882	890	56,800	890
2002-09-10	863	884	863	875	43,900	875
2002-09-09	874	875	861	861	59,700	861
2002-09-06	854	864	853	864	59,800	864
2002-09-05	864	890	862	870	24,600	870
2002-09-04	860	865	850	854	51,300	854
2002-09-03	914	914	870	870	46,800	870
2002-09-02	920	920	892	910	30,700	910
2002-08-30	870	910	870	910	44,900	910
2002-08-29	900	900	880	880	67,700	880
2002-08-28	942	942	901	914	35,900	914
2002-08-27	950	950	915	922	60,800	922
2002-08-26	939	955	937	950	48,300	950
2002-08-23	949	949	928	938	43,400	938
2002-08-22	930	948	928	939	83,000	939
2002-08-21	923	955	923	932	41,800	932
2002-08-20	945	950	925	943	59,700	943
2002-08-19	950	950	940	946	39,000	946
2002-08-16	930	950	930	950	29,900	950
2002-08-15	956	960	947	950	39,900	950
2002-08-14	930	959	920	955	49,800	955
2002-08-13	915	943	915	936	15,400	936
2002-08-12	931	948	928	930	27,100	930
2002-08-09	956	960	947	950	67,200	950
2002-08-08	950	956	933	933	72,400	933
2002-08-07	923	935	912	934	54,000	934
2002-08-06	903	908	892	893	47,200	893
2002-08-05	895	934	895	923	61,600	923
2002-08-02	871	925	870	901	78,900	901
2002-08-01	909	909	881	894	28,900	894
2002-07-31	900	907	889	907	30,800	907
2002-07-30	885	910	879	892	87,500	892
2002-07-29	880	885	840	857	101,400	857
2002-07-26	921	921	867	875	109,200	875
2002-07-25	939	958	930	930	49,300	930
2002-07-24	953	959	925	925	36,000	925
2002-07-23	925	958	921	943	66,000	943
2002-07-22	922	956	920	929	71,500	929
2002-07-19	968	968	945	952	59,400	952
2002-07-18	931	1,000	930	1,000	95,400	1,000
2002-07-17	901	924	901	921	50,600	921
2002-07-16	931	939	911	911	48,900	911
2002-07-15	955	955	934	936	78,600	936
2002-07-12	969	969	957	960	62,100	960
2002-07-11	979	990	956	970	68,700	970
2002-07-10	984	986	955	979	108,100	979
2002-07-09	980	980	958	980	137,400	980
2002-07-08	1,006	1,007	983	983	130,400	983
2002-07-05	988	990	964	976	130,200	976
2002-07-04	990	1,000	977	980	89,300	980
2002-07-03	980	1,014	980	1,010	77,500	1,010
2002-07-02	1,020	1,020	997	1,010	30,100	1,010
2002-07-01	998	1,035	998	1,035	81,600	1,035
2002-06-28	1,033	1,040	1,003	1,030	51,400	1,030
2002-06-27	990	1,006	990	991	22,900	991
2002-06-26	1,001	1,006	987	987	74,900	987
2002-06-25	1,040	1,050	1,014	1,026	47,900	1,026
2002-06-24	961	1,020	950	1,020	54,800	1,020
2002-06-21	990	997	970	978	68,200	978
2002-06-20	1,000	1,024	995	1,016	96,700	1,016
2002-06-19	1,036	1,036	1,015	1,015	81,800	1,015
2002-06-18	1,040	1,045	1,030	1,030	45,600	1,030
2002-06-17	1,058	1,058	1,001	1,004	86,400	1,004
2002-06-14	1,025	1,049	1,010	1,038	184,100	1,038
2002-06-13	1,053	1,059	1,030	1,030	80,800	1,030
2002-06-12	1,050	1,065	1,041	1,045	63,100	1,045
2002-06-11	1,070	1,085	1,065	1,070	63,300	1,070
2002-06-10	1,076	1,092	1,075	1,081	86,900	1,081
2002-06-07	1,100	1,100	1,070	1,075	120,900	1,075
2002-06-06	1,120	1,137	1,110	1,110	91,600	1,110
2002-06-05	1,109	1,130	1,093	1,100	156,900	1,100
2002-06-04	1,150	1,155	1,126	1,129	71,100	1,129
2002-06-03	1,171	1,190	1,166	1,166	48,900	1,166
2002-05-31	1,160	1,190	1,158	1,170	39,800	1,170
2002-05-30	1,180	1,184	1,160	1,162	56,400	1,162
2002-05-29	1,209	1,224	1,191	1,193	54,700	1,193
2002-05-28	1,229	1,240	1,210	1,229	57,400	1,229
2002-05-27	1,242	1,265	1,235	1,235	42,700	1,235
2002-05-24	1,270	1,275	1,250	1,256	31,800	1,256
2002-05-23	1,275	1,284	1,268	1,268	54,800	1,268
2002-05-22	1,250	1,263	1,250	1,255	108,200	1,255
2002-05-21	1,271	1,302	1,271	1,290	29,800	1,290
2002-05-20	1,300	1,325	1,280	1,311	43,400	1,311
2002-05-17	1,290	1,300	1,274	1,300	52,200	1,300
2002-05-16	1,280	1,292	1,270	1,290	34,900	1,290
2002-05-15	1,263	1,290	1,261	1,269	51,800	1,269
2002-05-14	1,260	1,275	1,250	1,251	46,800	1,251
2002-05-13	1,270	1,270	1,246	1,250	43,300	1,250
2002-05-10	1,290	1,299	1,270	1,292	76,300	1,292
2002-05-09	1,266	1,299	1,266	1,277	109,200	1,277
2002-05-08	1,250	1,268	1,240	1,247	113,700	1,247
2002-05-07	1,290	1,290	1,230	1,232	38,100	1,232
2002-05-02	1,260	1,287	1,255	1,275	29,900	1,275
2002-05-01	1,300	1,300	1,260	1,261	42,000	1,261
2002-04-30	1,250	1,284	1,247	1,252	61,400	1,252
2002-04-26	1,297	1,310	1,283	1,290	57,700	1,290
2002-04-25	1,300	1,329	1,300	1,310	64,500	1,310
2002-04-24	1,310	1,330	1,288	1,300	74,600	1,300
2002-04-23	1,300	1,314	1,260	1,314	144,400	1,314
2002-04-22	1,264	1,294	1,259	1,278	126,000	1,278
2002-04-19	1,220	1,239	1,216	1,239	89,200	1,239
2002-04-18	1,230	1,265	1,220	1,220	185,500	1,220
2002-04-17	1,170	1,250	1,170	1,247	133,200	1,247
2002-04-16	1,142	1,165	1,142	1,164	36,400	1,164
2002-04-15	1,155	1,170	1,141	1,154	34,700	1,154
2002-04-12	1,180	1,180	1,138	1,175	50,600	1,175
2002-04-11	1,173	1,180	1,159	1,160	54,600	1,160
2002-04-10	1,148	1,153	1,128	1,153	89,700	1,153
2002-04-09	1,171	1,176	1,155	1,168	77,600	1,168
2002-04-08	1,160	1,175	1,160	1,170	53,900	1,170
2002-04-05	1,180	1,180	1,153	1,153	103,000	1,153
2002-04-04	1,158	1,197	1,158	1,172	170,000	1,172
2002-04-03	1,151	1,200	1,151	1,178	127,500	1,178
2002-04-02	1,175	1,200	1,174	1,187	30,800	1,187
2002-04-01	1,200	1,200	1,160	1,175	41,400	1,175
2002-03-29	1,160	1,217	1,160	1,160	41,400	1,160
2002-03-28	1,229	1,229	1,175	1,175	74,900	1,175
2002-03-27	1,193	1,225	1,173	1,219	195,700	1,219
2002-03-26	1,168	1,185	1,135	1,153	157,700	1,153
2002-03-25	1,199	1,201	1,171	1,192	194,700	1,192
2002-03-22	1,166	1,166	1,150	1,159	131,400	1,159
2002-03-20	1,200	1,200	1,139	1,146	158,100	1,146
2002-03-19	1,140	1,190	1,140	1,190	124,400	1,190
2002-03-18	1,173	1,200	1,173	1,175	91,600	1,175
2002-03-15	1,176	1,180	1,110	1,153	89,900	1,153
2002-03-14	1,099	1,130	1,095	1,130	73,000	1,130
2002-03-13	1,150	1,150	1,130	1,130	249,500	1,130
2002-03-12	1,200	1,200	1,177	1,188	177,600	1,188
2002-03-11	1,210	1,249	1,200	1,200	311,100	1,200
2002-03-08	1,155	1,250	1,135	1,202	598,600	1,202
2002-03-07	1,083	1,120	1,070	1,115	149,000	1,115
2002-03-06	1,032	1,070	1,020	1,024	110,900	1,024
2002-03-05	1,130	1,130	1,050	1,060	257,800	1,060
2002-03-04	1,037	1,040	1,021	1,040	184,100	1,040
2002-03-01	911	950	911	940	55,500	940
2002-02-28	915	935	906	906	106,600	906
2002-02-27	918	949	916	935	99,000	935
2002-02-26	970	970	921	928	77,100	928
2002-02-25	945	954	930	940	71,000	940
2002-02-22	935	940	920	930	94,100	930
2002-02-21	888	955	888	945	132,800	945
2002-02-20	872	902	864	888	70,500	888
2002-02-19	900	900	875	882	84,200	882
2002-02-18	850	886	850	885	65,700	885
2002-02-15	860	862	816	839	108,900	839
2002-02-14	850	867	849	856	52,600	856
2002-02-13	819	838	819	827	39,100	827
2002-02-12	815	870	815	839	59,700	839
2002-02-08	780	810	780	801	72,100	801
2002-02-07	789	789	781	786	40,700	786
2002-02-06	783	789	778	789	84,600	789
2002-02-05	765	777	761	763	86,200	763
2002-02-04	800	801	780	784	62,000	784
2002-02-01	850	850	798	817	175,400	817
2002-01-31	846	851	840	840	72,300	840
2002-01-30	856	857	830	845	132,600	845
2002-01-29	895	896	852	856	107,100	856
2002-01-28	922	922	905	914	55,900	914
2002-01-25	900	905	885	902	66,200	902
2002-01-24	874	900	865	865	35,900	865
2002-01-23	871	877	860	863	87,800	863
2002-01-22	900	917	885	912	38,300	912
2002-01-21	879	910	870	899	34,400	899
2002-01-18	880	897	868	880	84,900	880
2002-01-17	868	880	865	872	44,500	872
2002-01-16	870	880	868	880	57,300	880
2002-01-15	884	895	870	870	162,400	870
2002-01-11	905	915	900	907	83,700	907
2002-01-10	963	966	935	935	64,000	935
2002-01-09	964	969	960	965	110,500	965
2002-01-08	993	994	926	945	164,900	945
2002-01-07	1,005	1,044	995	1,013	114,700	1,013
2002-01-04	998	998	970	996	88,600	996

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