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
2004-12-3078078577377851,400778
2004-12-2978578677177887,300778
2004-12-2878578577878153,500781
2004-12-2777978577978459,100784
2004-12-24779786779781113,500781
2004-12-22784785778782128,500782
2004-12-21770786766773233,100773
2004-12-20750767750764239,000764
2004-12-1774175474075092,600750
2004-12-1674574573974334,200743
2004-12-1574975074274662,200746
2004-12-1473373772773593,800735
2004-12-1372974272673873,200738
2004-12-10727738727735143,000735
2004-12-0974074373573781,900737
2004-12-0873475173274699,500746
2004-12-07756759742745102,500745
2004-12-06763764752753110,200753
2004-12-03737757737754134,600754
2004-12-0272973672773661,800736
2004-12-0172572672072270,500722
2004-11-3073573572673151,100731
2004-11-2973373672973457,500734
2004-11-2672473072372481,800724
2004-11-2572472772072482,100724
2004-11-2472772871772065,700720
2004-11-22721721711717127,000717
2004-11-19721732721728112,400728
2004-11-1872573472072290,400722
2004-11-17730734721722124,400722
2004-11-1674074273373398,700733
2004-11-1572573272573288,900732
2004-11-12726729717722118,600722
2004-11-11733738729729108,200729
2004-11-10745747726731128,900731
2004-11-09737746737744102,700744
2004-11-08763763732735161,200735
2004-11-0576076475075283,500752
2004-11-04760760748750147,000750
2004-11-0275175674775092,300750
2004-11-0174575374474796,200747
2004-10-29761761740743223,300743
2004-10-28760768756764323,800764
2004-10-27774778763767164,600767
2004-10-26770774762770201,100770
2004-10-25788788770773211,200773
2004-10-22782795782790157,100790
2004-10-21784790770778240,000778
2004-10-20800800781782162,700782
2004-10-19781800781792155,900792
2004-10-18785790773776210,300776
2004-10-15771775762775200,400775
2004-10-14790792774777386,600777
2004-10-13822829792793722,700793
2004-10-12855856832832162,800832
2004-10-08858863846848130,600848
2004-10-07867870860866121,400866
2004-10-06861874860868104,300868
2004-10-0587087286086574,600865
2004-10-04846866846861107,400861
2004-10-0183784283083867,800838
2004-09-3082883582782733,800827
2004-09-2984084082082548,900825
2004-09-2883083982582681,200826
2004-09-2784584683283748,800837
2004-09-2483984883283971,600839
2004-09-2285386584384965,100849
2004-09-21852865852852105,100852
2004-09-1785386085385478,800854
2004-09-1685286384585285,300852
2004-09-1587187385785759,700857
2004-09-14871877865869166,400869
2004-09-1386088585686799,800867
2004-09-10870875862866137,400866
2004-09-0988488687087330,300873
2004-09-0888489088388460,800884
2004-09-0787588587087652,200876
2004-09-0686687985587545,000875
2004-09-0387187286586522,600865
2004-09-0287587986687230,800872
2004-09-0187588387587639,100876
2004-08-3188388387587846,600878
2004-08-3089989987088463,500884
2004-08-2789789788488935,900889
2004-08-2689089888689545,200895
2004-08-2586989086888835,100888
2004-08-2487687887087441,100874
2004-08-2387989187687669,800876
2004-08-2088088087587835,700878
2004-08-1986288986288085,500880
2004-08-18847855840855104,400855
2004-08-17836859821846155,500846
2004-08-1684285782984063,400840
2004-08-1386487585385734,600857
2004-08-12889895878878129,800878
2004-08-11884892875881101,600881
2004-08-1086987685987447,100874
2004-08-0985086684086563,400865
2004-08-0688688686587839,300878
2004-08-0589189387788640,600886
2004-08-0489089086188063,900880
2004-08-03905908886890101,900890
2004-08-0290190789089590,700895
2004-07-3087889186589163,800891
2004-07-2987787785186153,800861
2004-07-28880882860870145,700870
2004-07-27870884853855120,700855
2004-07-26870896870874113,100874
2004-07-2388489187287746,500877
2004-07-2289089588088647,500886
2004-07-2188689588689451,700894
2004-07-2089490088188272,100882
2004-07-16888902885894100,000894
2004-07-1591291589089657,900896
2004-07-1492893090090273,100902
2004-07-1392893092492891,800928
2004-07-1293093392292655,200926
2004-07-0992893491692792,500927
2004-07-0892692991591854,900918
2004-07-07930937924927100,100927
2004-07-0695095793793757,400937
2004-07-0595795794294236,100942
2004-07-0296096995596544,400965
2004-07-0198398396696889,300968
2004-06-3098798797498335,100983
2004-06-2999099096897894,100978
2004-06-2896197896197791,100977
2004-06-2595996095195669,000956
2004-06-2494995794395395,300953
2004-06-2394596093793770,700937
2004-06-2295096093894353,600943
2004-06-2194598494595556,300955
2004-06-18972972929940112,500940
2004-06-1798098196797371,800973
2004-06-1697599497597768,700977
2004-06-15978988968972116,300972
2004-06-141,0041,01099099825,200998
2004-06-111,0001,0211,0001,004118,2001,004
2004-06-101,0071,0201,0071,02074,6001,020
2004-06-091,0181,0231,0031,02065,2001,020
2004-06-081,0151,0161,0041,01080,0001,010
2004-06-079981,0099981,00148,1001,001
2004-06-0497099897098652,100986
2004-06-031,0151,022973975103,100975
2004-06-021,0101,0261,0051,009218,7001,009
2004-06-011,0041,0099991,003114,6001,003
2004-05-319801,004975998206,500998
2004-05-2896997796497277,300972
2004-05-27959964950959157,900959
2004-05-26938960938950114,000950
2004-05-25948949935942182,900942
2004-05-24946947935943128,300943
2004-05-2193393391592094,000920
2004-05-20903922891910127,600910
2004-05-19886917882913175,200913
2004-05-18852878852872291,600872
2004-05-17900903864872114,500872
2004-05-14930940901913149,500913
2004-05-13950950915929139,400929
2004-05-12980980938951284,500951
2004-05-11905949905936288,000936
2004-05-10983999915915300,600915
2004-05-071,0311,0381,0101,013197,3001,013
2004-05-061,0511,0621,0331,038212,1001,038
2004-04-301,0511,0671,0501,053189,4001,053
2004-04-281,1001,1001,0871,092120,7001,092
2004-04-271,0951,0981,0751,086189,2001,086
2004-04-261,1291,1291,0951,099273,3001,099
2004-04-231,0951,0991,0811,094173,7001,094
2004-04-221,1001,1201,0731,075527,6001,075
2004-04-211,1001,1001,0711,088256,3001,088
2004-04-201,0601,1051,0601,101215,5001,101
2004-04-191,0501,0721,0421,060116,9001,060
2004-04-161,0801,0851,0601,064282,7001,064
2004-04-151,0501,0711,0301,071473,3001,071
2004-04-141,0041,0431,0041,041217,4001,041
2004-04-131,0401,0471,0121,024194,5001,024
2004-04-129901,0299861,023178,0001,023
2004-04-091,0001,011992997257,600997
2004-04-081,0201,0209971,015385,6001,015
2004-04-071,0501,0521,0211,040415,8001,040
2004-04-069931,0679901,0601,080,1001,060
2004-04-05970983961977226,500977
2004-04-02925958925956234,900956
2004-04-01946946919929172,400929
2004-03-31930953930946229,600946
2004-03-30953960931939121,800939
2004-03-29950967946948333,300948
2004-03-26938946926941330,600941
2004-03-25885920885912180,300912
2004-03-24881886876881148,800881
2004-03-23874887873883117,500883
2004-03-2288088987587796,000877
2004-03-19870892870890288,300890
2004-03-18886890870873221,500873
2004-03-17874889871884217,500884
2004-03-16877887870873184,900873
2004-03-15894900885887138,900887
2004-03-12870891870884245,700884
2004-03-1189089988389697,900896
2004-03-1092492490090178,900901
2004-03-0992292791892493,800924
2004-03-08930939920926186,500926
2004-03-05924931920923192,100923
2004-03-04922922908917127,400917
2004-03-03924929917921112,700921
2004-03-02928940918922260,100922
2004-03-01911926899916309,700916
2004-02-27884902877901191,100901
2004-02-26881883866875116,900875
2004-02-25882886860861189,500861
2004-02-24901905882882185,700882
2004-02-23905909897897161,300897
2004-02-20895910894895237,700895
2004-02-19890912890894294,200894
2004-02-18906912885886115,400886
2004-02-17885910884906247,900906
2004-02-1689489988588561,500885
2004-02-13880899872899134,100899
2004-02-12880907880884187,300884
2004-02-1090291088889096,700890
2004-02-09910933910911121,900911
2004-02-0692092290090499,500904
2004-02-05885918885897196,900897
2004-02-04918938902905267,800905
2004-02-03979980947958156,100958
2004-02-02980990968979310,400979
2004-01-30950987940975367,400975
2004-01-29927939917932251,400932
2004-01-28939955925943397,400943
2004-01-27912930900924290,600924
2004-01-2692092388789287,100892
2004-01-23904930903917207,400917
2004-01-22890928890914373,500914
2004-01-21889895872886208,000886
2004-01-20872899862899211,500899
2004-01-19878880857872129,200872
2004-01-16850872847871124,900871
2004-01-1585086684585077,800850
2004-01-1485087084386175,600861
2004-01-13880880851860119,700860
2004-01-09821882821871250,800871
2004-01-0882283482283064,400830
2004-01-0783183181582373,100823
2004-01-06844844817826124,400826
2004-01-0581883381082873,800828

分割・併合履歴 : [1983-03-28]1株→1.1株