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
2005-12-30	1,242	1,242	1,215	1,216	43,000	1,216
2005-12-29	1,226	1,245	1,215	1,234	120,800	1,234
2005-12-28	1,201	1,230	1,201	1,222	70,800	1,222
2005-12-27	1,203	1,218	1,200	1,208	69,500	1,208
2005-12-26	1,210	1,219	1,203	1,210	91,100	1,210
2005-12-22	1,202	1,206	1,198	1,203	110,600	1,203
2005-12-21	1,195	1,203	1,187	1,203	144,900	1,203
2005-12-20	1,179	1,207	1,174	1,193	114,200	1,193
2005-12-19	1,168	1,177	1,158	1,174	58,100	1,174
2005-12-16	1,141	1,190	1,141	1,169	130,800	1,169
2005-12-15	1,168	1,186	1,130	1,161	94,400	1,161
2005-12-14	1,196	1,197	1,176	1,186	156,700	1,186
2005-12-13	1,189	1,196	1,178	1,179	88,300	1,179
2005-12-12	1,188	1,203	1,184	1,189	140,700	1,189
2005-12-09	1,181	1,196	1,180	1,182	178,200	1,182
2005-12-08	1,177	1,200	1,177	1,187	117,700	1,187
2005-12-07	1,205	1,214	1,190	1,197	157,800	1,197
2005-12-06	1,217	1,218	1,200	1,204	145,100	1,204
2005-12-05	1,195	1,230	1,194	1,224	226,200	1,224
2005-12-02	1,176	1,198	1,161	1,189	256,300	1,189
2005-12-01	1,127	1,162	1,127	1,161	223,400	1,161
2005-11-30	1,200	1,200	1,161	1,167	171,500	1,167
2005-11-29	1,155	1,200	1,155	1,199	260,500	1,199
2005-11-28	1,123	1,165	1,123	1,155	140,400	1,155
2005-11-25	1,123	1,135	1,115	1,122	92,000	1,122
2005-11-24	1,144	1,149	1,130	1,130	191,300	1,130
2005-11-22	1,135	1,138	1,112	1,135	115,500	1,135
2005-11-21	1,109	1,136	1,100	1,111	160,100	1,111
2005-11-18	1,089	1,109	1,089	1,100	151,800	1,100
2005-11-17	1,050	1,089	1,050	1,089	80,600	1,089
2005-11-16	1,059	1,069	1,049	1,055	141,400	1,055
2005-11-15	1,035	1,066	1,035	1,059	57,600	1,059
2005-11-14	1,098	1,098	1,050	1,055	108,000	1,055
2005-11-11	1,045	1,080	1,042	1,080	162,100	1,080
2005-11-10	1,044	1,046	1,031	1,042	66,500	1,042
2005-11-09	1,010	1,050	1,008	1,036	183,500	1,036
2005-11-08	1,005	1,012	1,003	1,009	81,100	1,009
2005-11-07	987	1,011	987	1,005	129,700	1,005
2005-11-04	1,002	1,013	994	997	178,800	997
2005-11-02	1,010	1,015	995	1,008	153,100	1,008
2005-11-01	1,000	1,010	999	1,009	45,700	1,009
2005-10-31	998	1,008	996	999	93,200	999
2005-10-28	999	1,007	999	1,001	87,800	1,001
2005-10-27	1,010	1,013	1,004	1,009	81,800	1,009
2005-10-26	1,000	1,011	999	1,010	207,600	1,010
2005-10-25	1,005	1,014	992	994	144,000	994
2005-10-24	990	1,014	990	1,005	259,800	1,005
2005-10-21	976	993	965	993	264,800	993
2005-10-20	995	997	973	976	109,800	976
2005-10-19	980	999	959	999	131,000	999
2005-10-18	993	993	980	982	84,300	982
2005-10-17	995	1,004	982	983	93,600	983
2005-10-14	999	999	985	990	119,900	990
2005-10-13	975	999	975	995	196,300	995
2005-10-12	966	1,008	966	985	184,200	985
2005-10-11	975	975	961	969	104,400	969
2005-10-07	980	987	964	965	101,600	965
2005-10-06	963	979	960	966	200,900	966
2005-10-05	989	992	978	983	205,300	983
2005-10-04	970	986	964	975	380,400	975
2005-10-03	960	979	959	965	255,100	965
2005-09-30	960	962	947	960	181,200	960
2005-09-29	960	970	955	960	226,400	960
2005-09-28	951	962	951	959	108,600	959
2005-09-27	960	969	947	958	184,600	958
2005-09-26	945	965	945	960	169,800	960
2005-09-22	951	969	945	955	226,700	955
2005-09-21	960	969	950	955	184,000	955
2005-09-20	960	961	954	957	100,000	957
2005-09-16	960	963	952	960	236,600	960
2005-09-15	954	966	948	962	174,100	962
2005-09-14	951	968	950	960	245,100	960
2005-09-13	950	960	944	951	203,500	951
2005-09-12	951	959	944	946	116,200	946
2005-09-09	936	952	932	951	215,600	951
2005-09-08	929	936	925	935	94,800	935
2005-09-07	939	945	934	934	93,500	934
2005-09-06	934	937	929	930	86,700	930
2005-09-05	935	944	935	937	145,000	937
2005-09-02	932	937	924	928	78,900	928
2005-09-01	921	937	921	925	161,400	925
2005-08-31	914	929	911	920	75,400	920
2005-08-30	918	918	909	913	52,300	913
2005-08-29	924	924	908	909	99,600	909
2005-08-26	920	922	913	922	132,700	922
2005-08-25	922	926	919	922	148,000	922
2005-08-24	928	938	920	930	173,400	930
2005-08-23	895	978	891	938	445,100	938
2005-08-22	892	895	888	895	53,400	895
2005-08-19	898	898	889	896	45,400	896
2005-08-18	887	899	883	890	161,500	890
2005-08-17	885	888	880	883	119,400	883
2005-08-16	890	892	882	888	82,200	888
2005-08-15	890	893	886	888	64,000	888
2005-08-12	886	890	881	888	79,600	888
2005-08-11	890	890	875	887	54,300	887
2005-08-10	885	892	878	889	68,300	889
2005-08-09	876	883	862	881	118,800	881
2005-08-08	860	869	858	866	107,300	866
2005-08-05	858	866	853	857	118,600	857
2005-08-04	849	856	849	854	194,200	854
2005-08-03	859	859	851	852	134,300	852
2005-08-02	851	858	849	853	66,700	853
2005-08-01	860	867	851	851	88,600	851
2005-07-29	857	860	851	854	74,100	854
2005-07-28	868	872	857	858	72,900	858
2005-07-27	851	866	846	862	62,000	862
2005-07-26	851	855	846	848	48,100	848
2005-07-25	859	859	851	852	45,100	852
2005-07-22	866	866	851	859	57,900	859
2005-07-21	865	867	860	860	46,800	860
2005-07-20	860	863	855	858	65,000	858
2005-07-19	858	865	851	858	93,500	858
2005-07-15	865	868	855	862	76,900	862
2005-07-14	860	867	854	862	66,100	862
2005-07-13	860	870	850	856	82,400	856
2005-07-12	870	878	860	864	72,400	864
2005-07-11	865	882	865	878	54,700	878
2005-07-08	881	886	873	875	61,700	875
2005-07-07	889	889	877	879	38,200	879
2005-07-06	890	890	880	885	34,500	885
2005-07-05	886	888	883	883	42,800	883
2005-07-04	885	890	884	888	45,600	888
2005-07-01	893	893	880	880	45,500	880
2005-06-30	890	892	882	885	52,800	885
2005-06-29	882	893	880	888	67,600	888
2005-06-28	887	887	880	885	44,600	885
2005-06-27	880	884	878	884	65,000	884
2005-06-24	880	886	878	886	76,400	886
2005-06-23	894	897	884	887	64,600	887
2005-06-22	887	890	886	890	31,500	890
2005-06-21	892	894	887	893	44,200	893
2005-06-20	901	905	890	894	106,800	894
2005-06-17	869	885	864	881	296,700	881
2005-06-16	865	868	865	868	33,700	868
2005-06-15	844	870	844	865	73,500	865
2005-06-14	864	866	861	864	16,000	864
2005-06-13	860	870	859	864	49,400	864
2005-06-10	870	870	863	867	100,900	867
2005-06-09	865	865	857	860	63,600	860
2005-06-08	860	867	859	864	89,300	864
2005-06-07	860	864	855	863	87,200	863
2005-06-06	842	862	840	861	156,300	861
2005-06-03	859	859	847	852	67,900	852
2005-06-02	860	863	855	857	77,800	857
2005-06-01	858	862	855	859	69,300	859
2005-05-31	858	863	845	863	88,800	863
2005-05-30	845	856	845	855	129,200	855
2005-05-27	845	850	838	846	74,800	846
2005-05-26	826	843	826	843	92,000	843
2005-05-25	835	845	826	826	46,000	826
2005-05-24	849	851	833	839	37,900	839
2005-05-23	823	849	823	847	27,300	847
2005-05-20	841	850	833	833	37,500	833
2005-05-19	824	843	824	840	67,900	840
2005-05-18	836	840	812	824	149,400	824
2005-05-17	841	853	825	836	106,600	836
2005-05-16	847	854	840	851	90,500	851
2005-05-13	836	864	836	856	79,100	856
2005-05-12	865	868	844	856	48,400	856
2005-05-11	860	868	856	866	71,100	866
2005-05-10	870	871	861	868	65,000	868
2005-05-09	874	875	862	869	106,000	869
2005-05-06	865	875	858	866	215,500	866
2005-05-02	845	848	830	846	108,900	846
2005-04-28	825	838	820	826	103,900	826
2005-04-27	800	817	799	815	94,200	815
2005-04-26	830	830	815	815	111,100	815
2005-04-25	820	826	811	820	154,100	820
2005-04-22	818	824	808	820	146,500	820
2005-04-21	800	812	783	808	135,900	808
2005-04-20	800	811	792	800	84,500	800
2005-04-19	777	790	775	780	120,500	780
2005-04-18	770	800	770	777	137,700	777
2005-04-15	828	831	816	820	57,600	820
2005-04-14	830	842	824	841	105,700	841
2005-04-13	850	860	848	858	88,000	858
2005-04-12	868	868	848	850	47,400	850
2005-04-11	873	873	861	865	28,100	865
2005-04-08	870	875	867	873	61,900	873
2005-04-07	871	873	865	870	54,600	870
2005-04-06	870	875	861	871	108,500	871
2005-04-05	853	869	852	869	175,600	869
2005-04-04	848	848	840	845	43,600	845
2005-04-01	848	854	835	853	50,500	853
2005-03-31	834	847	831	846	100,500	846
2005-03-30	815	834	805	834	173,900	834
2005-03-29	830	833	807	815	62,000	815
2005-03-28	835	836	830	833	39,600	833
2005-03-25	826	834	826	829	42,100	829
2005-03-24	830	842	824	829	79,600	829
2005-03-23	843	843	816	830	114,300	830
2005-03-22	853	853	842	843	107,100	843
2005-03-18	845	854	843	847	81,000	847
2005-03-17	852	854	838	845	140,200	845
2005-03-16	859	861	852	852	96,400	852
2005-03-15	864	868	852	859	97,600	859
2005-03-14	867	869	840	864	140,100	864
2005-03-11	874	874	867	867	106,000	867
2005-03-10	873	876	867	867	95,600	867
2005-03-09	872	878	872	873	107,300	873
2005-03-08	870	876	870	871	104,600	871
2005-03-07	872	872	866	870	88,300	870
2005-03-04	864	870	861	865	96,000	865
2005-03-03	860	873	859	863	132,000	863
2005-03-02	860	868	856	859	162,800	859
2005-03-01	859	859	850	858	141,400	858
2005-02-28	843	854	842	850	163,500	850
2005-02-25	832	842	832	838	100,700	838
2005-02-24	830	832	826	832	104,900	832
2005-02-23	835	835	826	830	140,000	830
2005-02-22	842	842	832	835	71,100	835
2005-02-21	839	840	831	838	104,600	838
2005-02-18	828	843	827	836	173,100	836
2005-02-17	835	845	828	833	341,800	833
2005-02-16	804	841	796	840	569,500	840
2005-02-15	785	793	785	790	103,300	790
2005-02-14	780	792	780	785	127,500	785
2005-02-10	774	780	773	776	72,700	776
2005-02-09	770	784	770	773	66,900	773
2005-02-08	777	777	770	771	93,200	771
2005-02-07	772	779	772	779	48,100	779
2005-02-04	768	775	768	771	53,300	771
2005-02-03	778	785	770	771	106,800	771
2005-02-02	785	785	775	784	74,100	784
2005-02-01	785	785	765	776	99,200	776
2005-01-31	770	777	765	775	74,000	775
2005-01-28	780	780	765	769	134,700	769
2005-01-27	775	786	775	776	158,900	776
2005-01-26	763	769	761	769	74,800	769
2005-01-25	761	764	756	760	59,600	760
2005-01-24	765	768	758	767	58,100	767
2005-01-21	765	771	763	771	54,800	771
2005-01-20	771	775	767	771	105,300	771
2005-01-19	787	787	779	779	83,400	779
2005-01-18	783	786	782	784	38,100	784
2005-01-17	787	790	784	787	67,100	787
2005-01-14	776	790	775	782	115,900	782
2005-01-13	786	788	779	781	71,900	781
2005-01-12	790	790	783	786	88,600	786
2005-01-11	785	793	780	791	156,000	791
2005-01-07	785	785	777	781	107,700	781
2005-01-06	783	785	780	781	103,000	781
2005-01-05	788	788	778	784	73,700	784
2005-01-04	788	788	779	784	35,700	784

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