6999 KOA(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,2421,2421,2151,21643,0001,216
2005-12-291,2261,2451,2151,234120,8001,234
2005-12-281,2011,2301,2011,22270,8001,222
2005-12-271,2031,2181,2001,20869,5001,208
2005-12-261,2101,2191,2031,21091,1001,210
2005-12-221,2021,2061,1981,203110,6001,203
2005-12-211,1951,2031,1871,203144,9001,203
2005-12-201,1791,2071,1741,193114,2001,193
2005-12-191,1681,1771,1581,17458,1001,174
2005-12-161,1411,1901,1411,169130,8001,169
2005-12-151,1681,1861,1301,16194,4001,161
2005-12-141,1961,1971,1761,186156,7001,186
2005-12-131,1891,1961,1781,17988,3001,179
2005-12-121,1881,2031,1841,189140,7001,189
2005-12-091,1811,1961,1801,182178,2001,182
2005-12-081,1771,2001,1771,187117,7001,187
2005-12-071,2051,2141,1901,197157,8001,197
2005-12-061,2171,2181,2001,204145,1001,204
2005-12-051,1951,2301,1941,224226,2001,224
2005-12-021,1761,1981,1611,189256,3001,189
2005-12-011,1271,1621,1271,161223,4001,161
2005-11-301,2001,2001,1611,167171,5001,167
2005-11-291,1551,2001,1551,199260,5001,199
2005-11-281,1231,1651,1231,155140,4001,155
2005-11-251,1231,1351,1151,12292,0001,122
2005-11-241,1441,1491,1301,130191,3001,130
2005-11-221,1351,1381,1121,135115,5001,135
2005-11-211,1091,1361,1001,111160,1001,111
2005-11-181,0891,1091,0891,100151,8001,100
2005-11-171,0501,0891,0501,08980,6001,089
2005-11-161,0591,0691,0491,055141,4001,055
2005-11-151,0351,0661,0351,05957,6001,059
2005-11-141,0981,0981,0501,055108,0001,055
2005-11-111,0451,0801,0421,080162,1001,080
2005-11-101,0441,0461,0311,04266,5001,042
2005-11-091,0101,0501,0081,036183,5001,036
2005-11-081,0051,0121,0031,00981,1001,009
2005-11-079871,0119871,005129,7001,005
2005-11-041,0021,013994997178,800997
2005-11-021,0101,0159951,008153,1001,008
2005-11-011,0001,0109991,00945,7001,009
2005-10-319981,00899699993,200999
2005-10-289991,0079991,00187,8001,001
2005-10-271,0101,0131,0041,00981,8001,009
2005-10-261,0001,0119991,010207,6001,010
2005-10-251,0051,014992994144,000994
2005-10-249901,0149901,005259,8001,005
2005-10-21976993965993264,800993
2005-10-20995997973976109,800976
2005-10-19980999959999131,000999
2005-10-1899399398098284,300982
2005-10-179951,00498298393,600983
2005-10-14999999985990119,900990
2005-10-13975999975995196,300995
2005-10-129661,008966985184,200985
2005-10-11975975961969104,400969
2005-10-07980987964965101,600965
2005-10-06963979960966200,900966
2005-10-05989992978983205,300983
2005-10-04970986964975380,400975
2005-10-03960979959965255,100965
2005-09-30960962947960181,200960
2005-09-29960970955960226,400960
2005-09-28951962951959108,600959
2005-09-27960969947958184,600958
2005-09-26945965945960169,800960
2005-09-22951969945955226,700955
2005-09-21960969950955184,000955
2005-09-20960961954957100,000957
2005-09-16960963952960236,600960
2005-09-15954966948962174,100962
2005-09-14951968950960245,100960
2005-09-13950960944951203,500951
2005-09-12951959944946116,200946
2005-09-09936952932951215,600951
2005-09-0892993692593594,800935
2005-09-0793994593493493,500934
2005-09-0693493792993086,700930
2005-09-05935944935937145,000937
2005-09-0293293792492878,900928
2005-09-01921937921925161,400925
2005-08-3191492991192075,400920
2005-08-3091891890991352,300913
2005-08-2992492490890999,600909
2005-08-26920922913922132,700922
2005-08-25922926919922148,000922
2005-08-24928938920930173,400930
2005-08-23895978891938445,100938
2005-08-2289289588889553,400895
2005-08-1989889888989645,400896
2005-08-18887899883890161,500890
2005-08-17885888880883119,400883
2005-08-1689089288288882,200888
2005-08-1589089388688864,000888
2005-08-1288689088188879,600888
2005-08-1189089087588754,300887
2005-08-1088589287888968,300889
2005-08-09876883862881118,800881
2005-08-08860869858866107,300866
2005-08-05858866853857118,600857
2005-08-04849856849854194,200854
2005-08-03859859851852134,300852
2005-08-0285185884985366,700853
2005-08-0186086785185188,600851
2005-07-2985786085185474,100854
2005-07-2886887285785872,900858
2005-07-2785186684686262,000862
2005-07-2685185584684848,100848
2005-07-2585985985185245,100852
2005-07-2286686685185957,900859
2005-07-2186586786086046,800860
2005-07-2086086385585865,000858
2005-07-1985886585185893,500858
2005-07-1586586885586276,900862
2005-07-1486086785486266,100862
2005-07-1386087085085682,400856
2005-07-1287087886086472,400864
2005-07-1186588286587854,700878
2005-07-0888188687387561,700875
2005-07-0788988987787938,200879
2005-07-0689089088088534,500885
2005-07-0588688888388342,800883
2005-07-0488589088488845,600888
2005-07-0189389388088045,500880
2005-06-3089089288288552,800885
2005-06-2988289388088867,600888
2005-06-2888788788088544,600885
2005-06-2788088487888465,000884
2005-06-2488088687888676,400886
2005-06-2389489788488764,600887
2005-06-2288789088689031,500890
2005-06-2189289488789344,200893
2005-06-20901905890894106,800894
2005-06-17869885864881296,700881
2005-06-1686586886586833,700868
2005-06-1584487084486573,500865
2005-06-1486486686186416,000864
2005-06-1386087085986449,400864
2005-06-10870870863867100,900867
2005-06-0986586585786063,600860
2005-06-0886086785986489,300864
2005-06-0786086485586387,200863
2005-06-06842862840861156,300861
2005-06-0385985984785267,900852
2005-06-0286086385585777,800857
2005-06-0185886285585969,300859
2005-05-3185886384586388,800863
2005-05-30845856845855129,200855
2005-05-2784585083884674,800846
2005-05-2682684382684392,000843
2005-05-2583584582682646,000826
2005-05-2484985183383937,900839
2005-05-2382384982384727,300847
2005-05-2084185083383337,500833
2005-05-1982484382484067,900840
2005-05-18836840812824149,400824
2005-05-17841853825836106,600836
2005-05-1684785484085190,500851
2005-05-1383686483685679,100856
2005-05-1286586884485648,400856
2005-05-1186086885686671,100866
2005-05-1087087186186865,000868
2005-05-09874875862869106,000869
2005-05-06865875858866215,500866
2005-05-02845848830846108,900846
2005-04-28825838820826103,900826
2005-04-2780081779981594,200815
2005-04-26830830815815111,100815
2005-04-25820826811820154,100820
2005-04-22818824808820146,500820
2005-04-21800812783808135,900808
2005-04-2080081179280084,500800
2005-04-19777790775780120,500780
2005-04-18770800770777137,700777
2005-04-1582883181682057,600820
2005-04-14830842824841105,700841
2005-04-1385086084885888,000858
2005-04-1286886884885047,400850
2005-04-1187387386186528,100865
2005-04-0887087586787361,900873
2005-04-0787187386587054,600870
2005-04-06870875861871108,500871
2005-04-05853869852869175,600869
2005-04-0484884884084543,600845
2005-04-0184885483585350,500853
2005-03-31834847831846100,500846
2005-03-30815834805834173,900834
2005-03-2983083380781562,000815
2005-03-2883583683083339,600833
2005-03-2582683482682942,100829
2005-03-2483084282482979,600829
2005-03-23843843816830114,300830
2005-03-22853853842843107,100843
2005-03-1884585484384781,000847
2005-03-17852854838845140,200845
2005-03-1685986185285296,400852
2005-03-1586486885285997,600859
2005-03-14867869840864140,100864
2005-03-11874874867867106,000867
2005-03-1087387686786795,600867
2005-03-09872878872873107,300873
2005-03-08870876870871104,600871
2005-03-0787287286687088,300870
2005-03-0486487086186596,000865
2005-03-03860873859863132,000863
2005-03-02860868856859162,800859
2005-03-01859859850858141,400858
2005-02-28843854842850163,500850
2005-02-25832842832838100,700838
2005-02-24830832826832104,900832
2005-02-23835835826830140,000830
2005-02-2284284283283571,100835
2005-02-21839840831838104,600838
2005-02-18828843827836173,100836
2005-02-17835845828833341,800833
2005-02-16804841796840569,500840
2005-02-15785793785790103,300790
2005-02-14780792780785127,500785
2005-02-1077478077377672,700776
2005-02-0977078477077366,900773
2005-02-0877777777077193,200771
2005-02-0777277977277948,100779
2005-02-0476877576877153,300771
2005-02-03778785770771106,800771
2005-02-0278578577578474,100784
2005-02-0178578576577699,200776
2005-01-3177077776577574,000775
2005-01-28780780765769134,700769
2005-01-27775786775776158,900776
2005-01-2676376976176974,800769
2005-01-2576176475676059,600760
2005-01-2476576875876758,100767
2005-01-2176577176377154,800771
2005-01-20771775767771105,300771
2005-01-1978778777977983,400779
2005-01-1878378678278438,100784
2005-01-1778779078478767,100787
2005-01-14776790775782115,900782
2005-01-1378678877978171,900781
2005-01-1279079078378688,600786
2005-01-11785793780791156,000791
2005-01-07785785777781107,700781
2005-01-06783785780781103,000781
2005-01-0578878877878473,700784
2005-01-0478878877978435,700784

分割・併合履歴 : [1983-03-28]1株→1.1株