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
2003-12-30	787	798	787	797	43,200	797
2003-12-29	786	799	780	780	31,000	780
2003-12-26	775	780	771	774	48,700	774
2003-12-25	772	780	766	771	34,500	771
2003-12-24	775	781	772	775	30,100	775
2003-12-22	768	780	766	774	57,300	774
2003-12-19	772	780	760	768	65,300	768
2003-12-18	756	768	756	757	72,300	757
2003-12-17	796	796	760	763	47,500	763
2003-12-16	785	789	773	776	66,600	776
2003-12-15	806	815	798	798	83,100	798
2003-12-12	790	803	781	790	111,400	790
2003-12-11	798	805	784	790	67,100	790
2003-12-10	791	799	781	790	59,700	790
2003-12-09	788	824	788	811	91,500	811
2003-12-08	828	828	805	806	45,100	806
2003-12-05	839	839	822	831	56,700	831
2003-12-04	826	839	825	839	221,600	839
2003-12-03	816	827	815	825	139,100	825
2003-12-02	823	826	808	817	144,400	817
2003-12-01	775	807	772	807	101,800	807
2003-11-28	800	802	785	785	42,600	785
2003-11-27	812	820	802	802	81,900	802
2003-11-26	790	807	783	802	71,000	802
2003-11-25	798	798	781	783	60,100	783
2003-11-21	760	772	757	764	90,500	764
2003-11-20	741	771	741	765	96,100	765
2003-11-19	750	753	739	741	60,400	741
2003-11-18	735	779	726	774	117,500	774
2003-11-17	751	774	739	741	143,600	741
2003-11-14	815	819	795	795	85,900	795
2003-11-13	812	821	803	806	143,600	806
2003-11-12	830	831	801	801	114,800	801
2003-11-11	831	840	822	837	189,700	837
2003-11-10	861	867	854	861	190,900	861
2003-11-07	850	860	845	858	183,500	858
2003-11-06	850	853	825	840	173,000	840
2003-11-05	830	865	816	863	276,200	863
2003-11-04	810	830	809	828	135,800	828
2003-10-31	810	823	800	800	102,600	800
2003-10-30	825	825	803	810	102,500	810
2003-10-29	820	820	805	819	166,700	819
2003-10-28	780	802	765	797	102,700	797
2003-10-27	782	794	754	755	148,200	755
2003-10-24	800	801	780	782	175,000	782
2003-10-23	800	809	790	795	261,600	795
2003-10-22	821	841	816	832	211,200	832
2003-10-21	883	883	811	811	334,900	811
2003-10-20	846	866	825	863	368,400	863
2003-10-17	795	830	781	826	225,100	826
2003-10-16	791	798	784	785	91,500	785
2003-10-15	796	799	770	791	108,800	791
2003-10-14	755	786	754	786	144,600	786
2003-10-10	731	753	731	749	199,800	749
2003-10-09	767	769	748	751	99,100	751
2003-10-08	790	790	768	771	74,600	771
2003-10-07	785	790	781	784	87,100	784
2003-10-06	779	800	779	787	439,700	787
2003-10-03	788	808	780	799	190,100	799
2003-10-02	780	782	765	773	82,900	773
2003-10-01	764	765	752	760	120,900	760
2003-09-30	775	788	771	779	84,000	779
2003-09-29	800	801	778	785	91,600	785
2003-09-26	763	798	763	789	98,800	789
2003-09-25	759	771	759	762	106,800	762
2003-09-24	799	821	786	793	123,900	793
2003-09-22	810	811	788	799	166,100	799
2003-09-19	824	827	817	820	95,400	820
2003-09-18	815	845	815	823	178,200	823
2003-09-17	838	852	830	834	117,000	834
2003-09-16	826	840	816	831	250,900	831
2003-09-12	839	844	823	844	147,200	844
2003-09-11	839	845	821	825	131,600	825
2003-09-10	837	870	829	849	444,000	849
2003-09-09	825	840	808	817	537,500	817
2003-09-08	810	819	803	815	132,700	815
2003-09-05	817	835	813	819	184,500	819
2003-09-04	831	835	815	816	157,000	816
2003-09-03	862	875	826	831	307,600	831
2003-09-02	882	883	851	852	320,000	852
2003-09-01	859	901	839	873	1,157,900	873
2003-08-29	789	829	780	829	1,161,900	829
2003-08-28	700	729	698	729	352,100	729
2003-08-27	700	706	691	694	91,000	694
2003-08-26	686	695	684	691	51,300	691
2003-08-25	698	703	690	693	49,000	693
2003-08-22	705	705	694	695	65,500	695
2003-08-21	707	710	702	705	62,100	705
2003-08-20	710	711	702	706	85,100	706
2003-08-19	703	710	691	701	180,500	701
2003-08-18	686	699	686	691	82,100	691
2003-08-15	681	690	676	685	148,800	685
2003-08-14	670	680	669	675	91,700	675
2003-08-13	660	677	660	668	45,200	668
2003-08-12	652	661	651	655	44,800	655
2003-08-11	646	658	646	650	40,500	650
2003-08-08	646	674	646	648	41,600	648
2003-08-07	650	655	645	646	53,700	646
2003-08-06	651	668	651	654	49,600	654
2003-08-05	680	680	659	660	73,300	660
2003-08-04	656	681	656	680	85,200	680
2003-08-01	680	680	665	671	132,700	671
2003-07-31	673	677	661	670	81,700	670
2003-07-30	680	685	668	673	108,800	673
2003-07-29	697	698	683	683	112,200	683
2003-07-28	698	698	684	692	242,700	692
2003-07-25	676	680	661	669	233,000	669
2003-07-24	657	678	657	671	210,900	671
2003-07-23	646	657	643	654	227,900	654
2003-07-22	640	640	634	637	222,400	637
2003-07-18	630	645	630	640	205,200	640
2003-07-17	665	665	641	652	203,600	652
2003-07-16	680	685	669	670	225,300	670
2003-07-15	700	712	692	692	145,800	692
2003-07-14	709	709	694	695	134,700	695
2003-07-11	685	698	684	689	127,800	689
2003-07-10	712	718	704	705	129,700	705
2003-07-09	735	735	710	717	152,300	717
2003-07-08	740	754	729	731	350,800	731
2003-07-07	713	730	700	725	167,800	725
2003-07-04	684	708	680	703	147,200	703
2003-07-03	740	744	686	694	510,700	694
2003-07-02	730	735	719	722	527,600	722
2003-07-01	691	710	686	710	437,600	710
2003-06-30	680	691	675	680	175,200	680
2003-06-27	672	680	662	679	256,500	679
2003-06-26	662	664	653	661	203,200	661
2003-06-25	666	674	664	672	175,100	672
2003-06-24	669	671	660	671	178,900	671
2003-06-23	680	680	670	678	176,200	678
2003-06-20	660	676	660	672	281,300	672
2003-06-19	670	682	657	668	384,200	668
2003-06-18	638	660	638	660	317,100	660
2003-06-17	645	650	637	638	200,600	638
2003-06-16	643	645	636	639	71,700	639
2003-06-13	649	649	631	643	226,900	643
2003-06-12	651	654	644	644	164,900	644
2003-06-11	659	664	645	649	227,500	649
2003-06-10	650	657	642	655	188,200	655
2003-06-09	657	660	647	657	228,200	657
2003-06-06	660	660	638	656	288,300	656
2003-06-05	669	669	643	657	461,600	657
2003-06-04	612	655	611	651	908,400	651
2003-06-03	617	617	600	609	295,000	609
2003-06-02	613	625	606	609	494,700	609
2003-05-30	598	600	588	600	288,500	600
2003-05-29	586	604	584	594	216,800	594
2003-05-28	599	599	580	581	110,300	581
2003-05-27	600	600	580	586	204,100	586
2003-05-26	605	607	592	596	179,100	596
2003-05-23	600	616	591	602	357,700	602
2003-05-22	595	600	586	591	190,200	591
2003-05-21	609	614	590	596	485,700	596
2003-05-20	595	640	593	619	687,600	619
2003-05-19	573	589	570	578	157,900	578
2003-05-16	576	582	571	573	92,100	573
2003-05-15	592	592	572	574	90,300	574
2003-05-14	590	598	586	586	61,400	586
2003-05-13	599	600	580	593	196,200	593
2003-05-12	565	582	565	579	108,800	579
2003-05-09	556	564	556	557	127,700	557
2003-05-08	571	571	560	564	76,900	564
2003-05-07	586	588	576	578	110,100	578
2003-05-06	576	590	572	585	127,400	585
2003-05-02	555	567	551	566	71,500	566
2003-05-01	555	564	551	558	101,400	558
2003-04-30	545	558	545	545	70,300	545
2003-04-28	551	551	539	540	90,700	540
2003-04-25	575	575	535	548	262,500	548
2003-04-24	576	584	576	577	87,900	577
2003-04-23	595	597	574	574	235,000	574
2003-04-22	613	617	590	592	208,800	592
2003-04-21	580	612	574	607	290,700	607
2003-04-18	572	575	570	571	197,300	571
2003-04-17	575	583	571	575	220,900	575
2003-04-16	592	601	581	582	94,700	582
2003-04-15	570	601	570	599	101,900	599
2003-04-14	594	610	578	578	41,300	578
2003-04-11	592	602	592	601	141,500	601
2003-04-10	601	601	591	600	187,900	600
2003-04-09	601	612	601	609	221,900	609
2003-04-08	622	623	601	609	81,900	609
2003-04-07	628	640	617	624	76,000	624
2003-04-04	619	629	615	628	40,600	628
2003-04-03	650	650	618	619	22,000	619
2003-04-02	630	636	617	627	37,600	627
2003-04-01	630	640	630	640	103,400	640
2003-03-31	650	652	589	603	72,200	603
2003-03-28	669	669	650	658	59,300	658
2003-03-27	662	667	652	657	33,200	657
2003-03-26	666	677	653	672	55,800	672
2003-03-25	660	673	657	665	52,500	665
2003-03-24	700	700	685	690	64,400	690
2003-03-20	665	685	664	680	36,600	680
2003-03-19	640	655	640	655	17,500	655
2003-03-18	640	658	640	643	44,700	643
2003-03-17	651	663	630	630	46,400	630
2003-03-14	668	678	659	659	101,300	659
2003-03-13	650	668	650	668	31,500	668
2003-03-12	641	664	641	657	38,700	657
2003-03-11	665	665	650	651	28,400	651
2003-03-10	668	671	655	666	52,300	666
2003-03-07	695	695	669	670	24,100	670
2003-03-06	697	700	690	694	26,600	694
2003-03-05	691	699	690	695	20,800	695
2003-03-04	694	700	687	696	35,900	696
2003-03-03	693	693	674	687	58,500	687
2003-02-28	695	697	681	693	30,000	693
2003-02-27	690	696	685	685	35,800	685
2003-02-26	681	693	681	692	28,100	692
2003-02-25	698	699	670	680	39,900	680
2003-02-24	696	700	686	688	33,300	688
2003-02-21	700	702	691	695	36,400	695
2003-02-20	697	700	690	700	42,800	700
2003-02-19	700	707	690	696	82,400	696
2003-02-18	710	711	695	700	48,900	700
2003-02-17	715	715	693	712	71,200	712
2003-02-14	693	702	693	700	60,500	700
2003-02-13	695	699	681	692	74,300	692
2003-02-12	676	694	676	688	64,400	688
2003-02-10	671	683	671	675	23,200	675
2003-02-07	695	695	677	679	26,400	679
2003-02-06	697	697	680	680	24,000	680
2003-02-05	678	698	671	686	103,400	686
2003-02-04	670	679	669	673	35,700	673
2003-02-03	670	672	655	668	59,500	668
2003-01-31	662	670	642	655	62,300	655
2003-01-30	672	678	662	662	30,200	662
2003-01-29	689	689	670	676	54,400	676
2003-01-28	686	694	686	688	29,700	688
2003-01-27	690	697	680	690	85,500	690
2003-01-24	700	700	687	687	113,700	687
2003-01-23	680	699	672	699	214,800	699
2003-01-22	705	709	680	682	215,700	682
2003-01-21	701	710	701	703	122,000	703
2003-01-20	710	711	695	699	113,400	699
2003-01-17	705	722	705	717	90,300	717
2003-01-16	715	715	710	710	61,100	710
2003-01-15	720	729	720	722	73,000	722
2003-01-14	713	725	713	720	51,400	720
2003-01-10	725	735	720	723	67,900	723
2003-01-09	730	745	730	732	44,900	732
2003-01-08	751	753	743	750	26,700	750
2003-01-07	775	775	750	752	50,400	752
2003-01-06	765	765	732	755	16,900	755

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