6999 KOA(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	780	785	773	778	51,400	778
2004-12-29	785	786	771	778	87,300	778
2004-12-28	785	785	778	781	53,500	781
2004-12-27	779	785	779	784	59,100	784
2004-12-24	779	786	779	781	113,500	781
2004-12-22	784	785	778	782	128,500	782
2004-12-21	770	786	766	773	233,100	773
2004-12-20	750	767	750	764	239,000	764
2004-12-17	741	754	740	750	92,600	750
2004-12-16	745	745	739	743	34,200	743
2004-12-15	749	750	742	746	62,200	746
2004-12-14	733	737	727	735	93,800	735
2004-12-13	729	742	726	738	73,200	738
2004-12-10	727	738	727	735	143,000	735
2004-12-09	740	743	735	737	81,900	737
2004-12-08	734	751	732	746	99,500	746
2004-12-07	756	759	742	745	102,500	745
2004-12-06	763	764	752	753	110,200	753
2004-12-03	737	757	737	754	134,600	754
2004-12-02	729	736	727	736	61,800	736
2004-12-01	725	726	720	722	70,500	722
2004-11-30	735	735	726	731	51,100	731
2004-11-29	733	736	729	734	57,500	734
2004-11-26	724	730	723	724	81,800	724
2004-11-25	724	727	720	724	82,100	724
2004-11-24	727	728	717	720	65,700	720
2004-11-22	721	721	711	717	127,000	717
2004-11-19	721	732	721	728	112,400	728
2004-11-18	725	734	720	722	90,400	722
2004-11-17	730	734	721	722	124,400	722
2004-11-16	740	742	733	733	98,700	733
2004-11-15	725	732	725	732	88,900	732
2004-11-12	726	729	717	722	118,600	722
2004-11-11	733	738	729	729	108,200	729
2004-11-10	745	747	726	731	128,900	731
2004-11-09	737	746	737	744	102,700	744
2004-11-08	763	763	732	735	161,200	735
2004-11-05	760	764	750	752	83,500	752
2004-11-04	760	760	748	750	147,000	750
2004-11-02	751	756	747	750	92,300	750
2004-11-01	745	753	744	747	96,200	747
2004-10-29	761	761	740	743	223,300	743
2004-10-28	760	768	756	764	323,800	764
2004-10-27	774	778	763	767	164,600	767
2004-10-26	770	774	762	770	201,100	770
2004-10-25	788	788	770	773	211,200	773
2004-10-22	782	795	782	790	157,100	790
2004-10-21	784	790	770	778	240,000	778
2004-10-20	800	800	781	782	162,700	782
2004-10-19	781	800	781	792	155,900	792
2004-10-18	785	790	773	776	210,300	776
2004-10-15	771	775	762	775	200,400	775
2004-10-14	790	792	774	777	386,600	777
2004-10-13	822	829	792	793	722,700	793
2004-10-12	855	856	832	832	162,800	832
2004-10-08	858	863	846	848	130,600	848
2004-10-07	867	870	860	866	121,400	866
2004-10-06	861	874	860	868	104,300	868
2004-10-05	870	872	860	865	74,600	865
2004-10-04	846	866	846	861	107,400	861
2004-10-01	837	842	830	838	67,800	838
2004-09-30	828	835	827	827	33,800	827
2004-09-29	840	840	820	825	48,900	825
2004-09-28	830	839	825	826	81,200	826
2004-09-27	845	846	832	837	48,800	837
2004-09-24	839	848	832	839	71,600	839
2004-09-22	853	865	843	849	65,100	849
2004-09-21	852	865	852	852	105,100	852
2004-09-17	853	860	853	854	78,800	854
2004-09-16	852	863	845	852	85,300	852
2004-09-15	871	873	857	857	59,700	857
2004-09-14	871	877	865	869	166,400	869
2004-09-13	860	885	856	867	99,800	867
2004-09-10	870	875	862	866	137,400	866
2004-09-09	884	886	870	873	30,300	873
2004-09-08	884	890	883	884	60,800	884
2004-09-07	875	885	870	876	52,200	876
2004-09-06	866	879	855	875	45,000	875
2004-09-03	871	872	865	865	22,600	865
2004-09-02	875	879	866	872	30,800	872
2004-09-01	875	883	875	876	39,100	876
2004-08-31	883	883	875	878	46,600	878
2004-08-30	899	899	870	884	63,500	884
2004-08-27	897	897	884	889	35,900	889
2004-08-26	890	898	886	895	45,200	895
2004-08-25	869	890	868	888	35,100	888
2004-08-24	876	878	870	874	41,100	874
2004-08-23	879	891	876	876	69,800	876
2004-08-20	880	880	875	878	35,700	878
2004-08-19	862	889	862	880	85,500	880
2004-08-18	847	855	840	855	104,400	855
2004-08-17	836	859	821	846	155,500	846
2004-08-16	842	857	829	840	63,400	840
2004-08-13	864	875	853	857	34,600	857
2004-08-12	889	895	878	878	129,800	878
2004-08-11	884	892	875	881	101,600	881
2004-08-10	869	876	859	874	47,100	874
2004-08-09	850	866	840	865	63,400	865
2004-08-06	886	886	865	878	39,300	878
2004-08-05	891	893	877	886	40,600	886
2004-08-04	890	890	861	880	63,900	880
2004-08-03	905	908	886	890	101,900	890
2004-08-02	901	907	890	895	90,700	895
2004-07-30	878	891	865	891	63,800	891
2004-07-29	877	877	851	861	53,800	861
2004-07-28	880	882	860	870	145,700	870
2004-07-27	870	884	853	855	120,700	855
2004-07-26	870	896	870	874	113,100	874
2004-07-23	884	891	872	877	46,500	877
2004-07-22	890	895	880	886	47,500	886
2004-07-21	886	895	886	894	51,700	894
2004-07-20	894	900	881	882	72,100	882
2004-07-16	888	902	885	894	100,000	894
2004-07-15	912	915	890	896	57,900	896
2004-07-14	928	930	900	902	73,100	902
2004-07-13	928	930	924	928	91,800	928
2004-07-12	930	933	922	926	55,200	926
2004-07-09	928	934	916	927	92,500	927
2004-07-08	926	929	915	918	54,900	918
2004-07-07	930	937	924	927	100,100	927
2004-07-06	950	957	937	937	57,400	937
2004-07-05	957	957	942	942	36,100	942
2004-07-02	960	969	955	965	44,400	965
2004-07-01	983	983	966	968	89,300	968
2004-06-30	987	987	974	983	35,100	983
2004-06-29	990	990	968	978	94,100	978
2004-06-28	961	978	961	977	91,100	977
2004-06-25	959	960	951	956	69,000	956
2004-06-24	949	957	943	953	95,300	953
2004-06-23	945	960	937	937	70,700	937
2004-06-22	950	960	938	943	53,600	943
2004-06-21	945	984	945	955	56,300	955
2004-06-18	972	972	929	940	112,500	940
2004-06-17	980	981	967	973	71,800	973
2004-06-16	975	994	975	977	68,700	977
2004-06-15	978	988	968	972	116,300	972
2004-06-14	1,004	1,010	990	998	25,200	998
2004-06-11	1,000	1,021	1,000	1,004	118,200	1,004
2004-06-10	1,007	1,020	1,007	1,020	74,600	1,020
2004-06-09	1,018	1,023	1,003	1,020	65,200	1,020
2004-06-08	1,015	1,016	1,004	1,010	80,000	1,010
2004-06-07	998	1,009	998	1,001	48,100	1,001
2004-06-04	970	998	970	986	52,100	986
2004-06-03	1,015	1,022	973	975	103,100	975
2004-06-02	1,010	1,026	1,005	1,009	218,700	1,009
2004-06-01	1,004	1,009	999	1,003	114,600	1,003
2004-05-31	980	1,004	975	998	206,500	998
2004-05-28	969	977	964	972	77,300	972
2004-05-27	959	964	950	959	157,900	959
2004-05-26	938	960	938	950	114,000	950
2004-05-25	948	949	935	942	182,900	942
2004-05-24	946	947	935	943	128,300	943
2004-05-21	933	933	915	920	94,000	920
2004-05-20	903	922	891	910	127,600	910
2004-05-19	886	917	882	913	175,200	913
2004-05-18	852	878	852	872	291,600	872
2004-05-17	900	903	864	872	114,500	872
2004-05-14	930	940	901	913	149,500	913
2004-05-13	950	950	915	929	139,400	929
2004-05-12	980	980	938	951	284,500	951
2004-05-11	905	949	905	936	288,000	936
2004-05-10	983	999	915	915	300,600	915
2004-05-07	1,031	1,038	1,010	1,013	197,300	1,013
2004-05-06	1,051	1,062	1,033	1,038	212,100	1,038
2004-04-30	1,051	1,067	1,050	1,053	189,400	1,053
2004-04-28	1,100	1,100	1,087	1,092	120,700	1,092
2004-04-27	1,095	1,098	1,075	1,086	189,200	1,086
2004-04-26	1,129	1,129	1,095	1,099	273,300	1,099
2004-04-23	1,095	1,099	1,081	1,094	173,700	1,094
2004-04-22	1,100	1,120	1,073	1,075	527,600	1,075
2004-04-21	1,100	1,100	1,071	1,088	256,300	1,088
2004-04-20	1,060	1,105	1,060	1,101	215,500	1,101
2004-04-19	1,050	1,072	1,042	1,060	116,900	1,060
2004-04-16	1,080	1,085	1,060	1,064	282,700	1,064
2004-04-15	1,050	1,071	1,030	1,071	473,300	1,071
2004-04-14	1,004	1,043	1,004	1,041	217,400	1,041
2004-04-13	1,040	1,047	1,012	1,024	194,500	1,024
2004-04-12	990	1,029	986	1,023	178,000	1,023
2004-04-09	1,000	1,011	992	997	257,600	997
2004-04-08	1,020	1,020	997	1,015	385,600	1,015
2004-04-07	1,050	1,052	1,021	1,040	415,800	1,040
2004-04-06	993	1,067	990	1,060	1,080,100	1,060
2004-04-05	970	983	961	977	226,500	977
2004-04-02	925	958	925	956	234,900	956
2004-04-01	946	946	919	929	172,400	929
2004-03-31	930	953	930	946	229,600	946
2004-03-30	953	960	931	939	121,800	939
2004-03-29	950	967	946	948	333,300	948
2004-03-26	938	946	926	941	330,600	941
2004-03-25	885	920	885	912	180,300	912
2004-03-24	881	886	876	881	148,800	881
2004-03-23	874	887	873	883	117,500	883
2004-03-22	880	889	875	877	96,000	877
2004-03-19	870	892	870	890	288,300	890
2004-03-18	886	890	870	873	221,500	873
2004-03-17	874	889	871	884	217,500	884
2004-03-16	877	887	870	873	184,900	873
2004-03-15	894	900	885	887	138,900	887
2004-03-12	870	891	870	884	245,700	884
2004-03-11	890	899	883	896	97,900	896
2004-03-10	924	924	900	901	78,900	901
2004-03-09	922	927	918	924	93,800	924
2004-03-08	930	939	920	926	186,500	926
2004-03-05	924	931	920	923	192,100	923
2004-03-04	922	922	908	917	127,400	917
2004-03-03	924	929	917	921	112,700	921
2004-03-02	928	940	918	922	260,100	922
2004-03-01	911	926	899	916	309,700	916
2004-02-27	884	902	877	901	191,100	901
2004-02-26	881	883	866	875	116,900	875
2004-02-25	882	886	860	861	189,500	861
2004-02-24	901	905	882	882	185,700	882
2004-02-23	905	909	897	897	161,300	897
2004-02-20	895	910	894	895	237,700	895
2004-02-19	890	912	890	894	294,200	894
2004-02-18	906	912	885	886	115,400	886
2004-02-17	885	910	884	906	247,900	906
2004-02-16	894	899	885	885	61,500	885
2004-02-13	880	899	872	899	134,100	899
2004-02-12	880	907	880	884	187,300	884
2004-02-10	902	910	888	890	96,700	890
2004-02-09	910	933	910	911	121,900	911
2004-02-06	920	922	900	904	99,500	904
2004-02-05	885	918	885	897	196,900	897
2004-02-04	918	938	902	905	267,800	905
2004-02-03	979	980	947	958	156,100	958
2004-02-02	980	990	968	979	310,400	979
2004-01-30	950	987	940	975	367,400	975
2004-01-29	927	939	917	932	251,400	932
2004-01-28	939	955	925	943	397,400	943
2004-01-27	912	930	900	924	290,600	924
2004-01-26	920	923	887	892	87,100	892
2004-01-23	904	930	903	917	207,400	917
2004-01-22	890	928	890	914	373,500	914
2004-01-21	889	895	872	886	208,000	886
2004-01-20	872	899	862	899	211,500	899
2004-01-19	878	880	857	872	129,200	872
2004-01-16	850	872	847	871	124,900	871
2004-01-15	850	866	845	850	77,800	850
2004-01-14	850	870	843	861	75,600	861
2004-01-13	880	880	851	860	119,700	860
2004-01-09	821	882	821	871	250,800	871
2004-01-08	822	834	822	830	64,400	830
2004-01-07	831	831	815	823	73,100	823
2004-01-06	844	844	817	826	124,400	826
2004-01-05	818	833	810	828	73,800	828

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