6999 KOA(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3078779878779743,200797
2003-12-2978679978078031,000780
2003-12-2677578077177448,700774
2003-12-2577278076677134,500771
2003-12-2477578177277530,100775
2003-12-2276878076677457,300774
2003-12-1977278076076865,300768
2003-12-1875676875675772,300757
2003-12-1779679676076347,500763
2003-12-1678578977377666,600776
2003-12-1580681579879883,100798
2003-12-12790803781790111,400790
2003-12-1179880578479067,100790
2003-12-1079179978179059,700790
2003-12-0978882478881191,500811
2003-12-0882882880580645,100806
2003-12-0583983982283156,700831
2003-12-04826839825839221,600839
2003-12-03816827815825139,100825
2003-12-02823826808817144,400817
2003-12-01775807772807101,800807
2003-11-2880080278578542,600785
2003-11-2781282080280281,900802
2003-11-2679080778380271,000802
2003-11-2579879878178360,100783
2003-11-2176077275776490,500764
2003-11-2074177174176596,100765
2003-11-1975075373974160,400741
2003-11-18735779726774117,500774
2003-11-17751774739741143,600741
2003-11-1481581979579585,900795
2003-11-13812821803806143,600806
2003-11-12830831801801114,800801
2003-11-11831840822837189,700837
2003-11-10861867854861190,900861
2003-11-07850860845858183,500858
2003-11-06850853825840173,000840
2003-11-05830865816863276,200863
2003-11-04810830809828135,800828
2003-10-31810823800800102,600800
2003-10-30825825803810102,500810
2003-10-29820820805819166,700819
2003-10-28780802765797102,700797
2003-10-27782794754755148,200755
2003-10-24800801780782175,000782
2003-10-23800809790795261,600795
2003-10-22821841816832211,200832
2003-10-21883883811811334,900811
2003-10-20846866825863368,400863
2003-10-17795830781826225,100826
2003-10-1679179878478591,500785
2003-10-15796799770791108,800791
2003-10-14755786754786144,600786
2003-10-10731753731749199,800749
2003-10-0976776974875199,100751
2003-10-0879079076877174,600771
2003-10-0778579078178487,100784
2003-10-06779800779787439,700787
2003-10-03788808780799190,100799
2003-10-0278078276577382,900773
2003-10-01764765752760120,900760
2003-09-3077578877177984,000779
2003-09-2980080177878591,600785
2003-09-2676379876378998,800789
2003-09-25759771759762106,800762
2003-09-24799821786793123,900793
2003-09-22810811788799166,100799
2003-09-1982482781782095,400820
2003-09-18815845815823178,200823
2003-09-17838852830834117,000834
2003-09-16826840816831250,900831
2003-09-12839844823844147,200844
2003-09-11839845821825131,600825
2003-09-10837870829849444,000849
2003-09-09825840808817537,500817
2003-09-08810819803815132,700815
2003-09-05817835813819184,500819
2003-09-04831835815816157,000816
2003-09-03862875826831307,600831
2003-09-02882883851852320,000852
2003-09-018599018398731,157,900873
2003-08-297898297808291,161,900829
2003-08-28700729698729352,100729
2003-08-2770070669169491,000694
2003-08-2668669568469151,300691
2003-08-2569870369069349,000693
2003-08-2270570569469565,500695
2003-08-2170771070270562,100705
2003-08-2071071170270685,100706
2003-08-19703710691701180,500701
2003-08-1868669968669182,100691
2003-08-15681690676685148,800685
2003-08-1467068066967591,700675
2003-08-1366067766066845,200668
2003-08-1265266165165544,800655
2003-08-1164665864665040,500650
2003-08-0864667464664841,600648
2003-08-0765065564564653,700646
2003-08-0665166865165449,600654
2003-08-0568068065966073,300660
2003-08-0465668165668085,200680
2003-08-01680680665671132,700671
2003-07-3167367766167081,700670
2003-07-30680685668673108,800673
2003-07-29697698683683112,200683
2003-07-28698698684692242,700692
2003-07-25676680661669233,000669
2003-07-24657678657671210,900671
2003-07-23646657643654227,900654
2003-07-22640640634637222,400637
2003-07-18630645630640205,200640
2003-07-17665665641652203,600652
2003-07-16680685669670225,300670
2003-07-15700712692692145,800692
2003-07-14709709694695134,700695
2003-07-11685698684689127,800689
2003-07-10712718704705129,700705
2003-07-09735735710717152,300717
2003-07-08740754729731350,800731
2003-07-07713730700725167,800725
2003-07-04684708680703147,200703
2003-07-03740744686694510,700694
2003-07-02730735719722527,600722
2003-07-01691710686710437,600710
2003-06-30680691675680175,200680
2003-06-27672680662679256,500679
2003-06-26662664653661203,200661
2003-06-25666674664672175,100672
2003-06-24669671660671178,900671
2003-06-23680680670678176,200678
2003-06-20660676660672281,300672
2003-06-19670682657668384,200668
2003-06-18638660638660317,100660
2003-06-17645650637638200,600638
2003-06-1664364563663971,700639
2003-06-13649649631643226,900643
2003-06-12651654644644164,900644
2003-06-11659664645649227,500649
2003-06-10650657642655188,200655
2003-06-09657660647657228,200657
2003-06-06660660638656288,300656
2003-06-05669669643657461,600657
2003-06-04612655611651908,400651
2003-06-03617617600609295,000609
2003-06-02613625606609494,700609
2003-05-30598600588600288,500600
2003-05-29586604584594216,800594
2003-05-28599599580581110,300581
2003-05-27600600580586204,100586
2003-05-26605607592596179,100596
2003-05-23600616591602357,700602
2003-05-22595600586591190,200591
2003-05-21609614590596485,700596
2003-05-20595640593619687,600619
2003-05-19573589570578157,900578
2003-05-1657658257157392,100573
2003-05-1559259257257490,300574
2003-05-1459059858658661,400586
2003-05-13599600580593196,200593
2003-05-12565582565579108,800579
2003-05-09556564556557127,700557
2003-05-0857157156056476,900564
2003-05-07586588576578110,100578
2003-05-06576590572585127,400585
2003-05-0255556755156671,500566
2003-05-01555564551558101,400558
2003-04-3054555854554570,300545
2003-04-2855155153954090,700540
2003-04-25575575535548262,500548
2003-04-2457658457657787,900577
2003-04-23595597574574235,000574
2003-04-22613617590592208,800592
2003-04-21580612574607290,700607
2003-04-18572575570571197,300571
2003-04-17575583571575220,900575
2003-04-1659260158158294,700582
2003-04-15570601570599101,900599
2003-04-1459461057857841,300578
2003-04-11592602592601141,500601
2003-04-10601601591600187,900600
2003-04-09601612601609221,900609
2003-04-0862262360160981,900609
2003-04-0762864061762476,000624
2003-04-0461962961562840,600628
2003-04-0365065061861922,000619
2003-04-0263063661762737,600627
2003-04-01630640630640103,400640
2003-03-3165065258960372,200603
2003-03-2866966965065859,300658
2003-03-2766266765265733,200657
2003-03-2666667765367255,800672
2003-03-2566067365766552,500665
2003-03-2470070068569064,400690
2003-03-2066568566468036,600680
2003-03-1964065564065517,500655
2003-03-1864065864064344,700643
2003-03-1765166363063046,400630
2003-03-14668678659659101,300659
2003-03-1365066865066831,500668
2003-03-1264166464165738,700657
2003-03-1166566565065128,400651
2003-03-1066867165566652,300666
2003-03-0769569566967024,100670
2003-03-0669770069069426,600694
2003-03-0569169969069520,800695
2003-03-0469470068769635,900696
2003-03-0369369367468758,500687
2003-02-2869569768169330,000693
2003-02-2769069668568535,800685
2003-02-2668169368169228,100692
2003-02-2569869967068039,900680
2003-02-2469670068668833,300688
2003-02-2170070269169536,400695
2003-02-2069770069070042,800700
2003-02-1970070769069682,400696
2003-02-1871071169570048,900700
2003-02-1771571569371271,200712
2003-02-1469370269370060,500700
2003-02-1369569968169274,300692
2003-02-1267669467668864,400688
2003-02-1067168367167523,200675
2003-02-0769569567767926,400679
2003-02-0669769768068024,000680
2003-02-05678698671686103,400686
2003-02-0467067966967335,700673
2003-02-0367067265566859,500668
2003-01-3166267064265562,300655
2003-01-3067267866266230,200662
2003-01-2968968967067654,400676
2003-01-2868669468668829,700688
2003-01-2769069768069085,500690
2003-01-24700700687687113,700687
2003-01-23680699672699214,800699
2003-01-22705709680682215,700682
2003-01-21701710701703122,000703
2003-01-20710711695699113,400699
2003-01-1770572270571790,300717
2003-01-1671571571071061,100710
2003-01-1572072972072273,000722
2003-01-1471372571372051,400720
2003-01-1072573572072367,900723
2003-01-0973074573073244,900732
2003-01-0875175374375026,700750
2003-01-0777577575075250,400752
2003-01-0676576573275516,900755

分割・併合履歴 : [1983-03-28]1株→1.1株