6999 KOA(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2892992990390675,700906
2007-12-27933934919920117,700920
2007-12-26909932909932198,900932
2007-12-25931932901909161,200909
2007-12-21878911877911209,600911
2007-12-20912920886888190,900888
2007-12-19940942911914242,400914
2007-12-18937953921933176,000933
2007-12-17964967943945241,200945
2007-12-14972994962964291,100964
2007-12-131,0121,018970971242,900971
2007-12-129991,0109921,003343,0001,003
2007-12-111,0121,0291,0041,016214,2001,016
2007-12-101,0111,020987992304,000992
2007-12-071,0201,0251,0071,013314,0001,013
2007-12-06976986967985232,200985
2007-12-05960969959966346,600966
2007-12-04987990958960373,000960
2007-12-03965997965977531,200977
2007-11-301,0061,017947949916,500949
2007-11-291,0101,0199961,006282,1001,006
2007-11-28975992952975340,100975
2007-11-27981991950965441,800965
2007-11-26990996964981224,900981
2007-11-22953979943973254,000973
2007-11-219881,003950952320,600952
2007-11-20946988937988459,300988
2007-11-191,0221,0471,0041,006272,7001,006
2007-11-161,0461,0581,0201,032293,4001,032
2007-11-151,0801,0861,0551,055461,2001,055
2007-11-141,0781,0801,0501,072269,1001,072
2007-11-131,0451,0571,0331,047591,4001,047
2007-11-121,0301,0541,0251,051495,1001,051
2007-11-091,0891,0981,0171,035705,2001,035
2007-11-081,1021,1071,0741,088732,5001,088
2007-11-071,1471,1501,1031,108836,5001,108
2007-11-061,1791,1811,1341,135845,8001,135
2007-11-051,1851,2051,1761,182510,3001,182
2007-11-021,1601,2041,1601,199519,1001,199
2007-11-011,2091,2221,1931,212345,1001,212
2007-10-311,1691,1911,1631,191382,3001,191
2007-10-301,1901,1971,1671,168570,0001,168
2007-10-291,2061,2171,1621,202698,0001,202
2007-10-261,1951,2121,1941,200568,2001,200
2007-10-251,2001,2201,1311,2151,035,9001,215
2007-10-241,3061,3071,2091,2161,078,7001,216
2007-10-231,3211,3451,2881,3061,013,4001,306
2007-10-221,5301,5371,2821,353551,6001,353
2007-10-191,5931,5931,5621,563268,1001,563
2007-10-181,6101,6341,5851,618306,0001,618
2007-10-171,5891,6101,5781,587143,1001,587
2007-10-161,6731,6731,6051,619195,9001,619
2007-10-151,6431,6501,6241,643118,5001,643
2007-10-121,6671,6771,6401,642170,8001,642
2007-10-111,6601,6691,6481,661168,7001,661
2007-10-101,6691,6691,6451,654101,8001,654
2007-10-091,6621,6691,6251,652192,1001,652
2007-10-051,6441,6501,6261,637236,3001,637
2007-10-041,6701,6701,6431,643227,1001,643
2007-10-031,6801,6801,6401,658271,7001,658
2007-10-021,6691,6691,6431,664146,8001,664
2007-10-011,6401,6551,6161,637183,3001,637
2007-09-281,6221,6301,6091,630169,1001,630
2007-09-271,6181,6381,6081,629154,2001,629
2007-09-261,5981,6301,5911,609164,7001,609
2007-09-251,5531,6101,5531,609159,4001,609
2007-09-211,5471,6191,5471,597207,6001,597
2007-09-201,6631,6671,6291,637175,7001,637
2007-09-191,6361,6791,6331,679245,1001,679
2007-09-181,5761,6061,5741,590290,8001,590
2007-09-141,5591,5851,5511,574163,6001,574
2007-09-131,5521,5731,5521,559153,0001,559
2007-09-121,5521,5621,5421,551223,3001,551
2007-09-111,5481,5551,5191,550112,6001,550
2007-09-101,5051,5571,5051,550220,0001,550
2007-09-071,5691,5761,5441,565159,5001,565
2007-09-061,5491,5651,5291,565206,3001,565
2007-09-051,5781,5841,5501,554177,7001,554
2007-09-041,5611,5851,5521,57863,1001,578
2007-09-031,5801,5961,5711,59191,6001,591
2007-08-311,5371,6191,5371,617246,2001,617
2007-08-301,5671,5721,5011,530169,1001,530
2007-08-291,4801,4981,4571,493249,6001,493
2007-08-281,4541,5111,4541,511200,2001,511
2007-08-271,5181,5191,4861,493176,0001,493
2007-08-241,5011,5121,4741,503212,1001,503
2007-08-231,5131,5291,5071,515103,5001,515
2007-08-221,4771,5141,4681,495186,7001,495
2007-08-211,4751,5171,4681,497226,9001,497
2007-08-201,4721,4801,4431,455343,9001,455
2007-08-171,5741,5741,4741,502369,4001,502
2007-08-161,5811,5811,5001,514266,4001,514
2007-08-151,6281,6281,5851,597178,3001,597
2007-08-141,6481,6481,6151,630158,8001,630
2007-08-131,5711,6421,5361,625548,6001,625
2007-08-101,4901,4991,3731,491721,8001,491
2007-08-091,6001,6151,4501,4901,068,6001,490
2007-08-081,6361,6831,6281,645307,6001,645
2007-08-071,6711,6871,6301,636309,4001,636
2007-08-061,6201,7091,6201,663534,2001,663
2007-08-031,6891,7171,6751,702292,2001,702
2007-08-021,7501,7681,6641,709606,1001,709
2007-08-011,7501,7781,7181,723489,1001,723
2007-07-311,6991,8131,6981,791845,7001,791
2007-07-301,6191,6751,6111,670484,1001,670
2007-07-271,5761,6461,5761,618486,2001,618
2007-07-261,6901,7221,6891,696126,6001,696
2007-07-251,7001,7211,6801,709115,2001,709
2007-07-241,7151,7301,7121,716155,2001,716
2007-07-231,7241,7251,7121,715207,1001,715
2007-07-201,7781,7801,7541,76084,9001,760
2007-07-191,7901,7951,7611,767138,6001,767
2007-07-181,7991,7991,7511,774173,7001,774
2007-07-171,7991,8041,7961,800164,0001,800
2007-07-131,7721,8011,7661,799282,5001,799
2007-07-121,7991,7991,7501,764300,9001,764
2007-07-111,7571,8021,7551,799287,7001,799
2007-07-101,7921,8201,7791,817520,8001,817
2007-07-091,7291,8221,7251,809918,2001,809
2007-07-061,6751,7001,6691,699306,5001,699
2007-07-051,6751,6901,6621,683275,2001,683
2007-07-041,6751,6751,6311,652236,4001,652
2007-07-031,6681,6751,6551,673219,6001,673
2007-07-021,6681,6731,6571,669269,0001,669
2007-06-291,6211,6521,6151,652159,5001,652
2007-06-281,6181,6291,6011,628139,3001,628
2007-06-271,6011,6151,5931,606116,6001,606
2007-06-261,6301,6301,6001,622162,9001,622
2007-06-251,6211,6451,6201,623177,1001,623
2007-06-221,6081,6181,6021,61656,9001,616
2007-06-211,6161,6201,6051,62085,0001,620
2007-06-201,6061,6191,5911,615137,1001,615
2007-06-191,6091,6091,5921,60674,0001,606
2007-06-181,5941,6181,5911,615153,3001,615
2007-06-151,5731,5831,5641,581107,3001,581
2007-06-141,5681,5701,5451,56784,8001,567
2007-06-131,5501,5511,4991,548354,6001,548
2007-06-121,5781,5791,5491,565151,6001,565
2007-06-111,5601,5801,5551,578176,2001,578
2007-06-081,5801,5801,5431,557295,9001,557
2007-06-071,5271,5511,5271,550166,5001,550
2007-06-061,5601,5601,5451,557152,6001,557
2007-06-051,5731,5761,5501,565205,5001,565
2007-06-041,5681,5751,5581,569351,0001,569
2007-06-011,5371,5531,5331,549206,7001,549
2007-05-311,5161,5271,5051,527215,2001,527
2007-05-301,4991,5151,4931,507215,1001,507
2007-05-291,4641,4841,4621,481116,3001,481
2007-05-281,4631,4931,4631,484107,2001,484
2007-05-251,4741,4741,4481,461150,1001,461
2007-05-241,4921,5081,4741,493249,7001,493
2007-05-231,4551,4851,4551,472242,5001,472
2007-05-221,4431,4491,4281,447228,3001,447
2007-05-211,4311,4521,4311,443171,0001,443
2007-05-181,4711,4711,4331,437247,0001,437
2007-05-171,4511,5091,4401,475208,0001,475
2007-05-161,5011,5081,4511,466310,9001,466
2007-05-151,5271,5271,5011,507196,1001,507
2007-05-141,5351,5411,5181,521334,7001,521
2007-05-111,5341,5391,5151,529174,5001,529
2007-05-101,5781,5781,5441,550407,3001,550
2007-05-091,5441,5641,5411,552347,4001,552
2007-05-081,5611,5751,5361,547356,0001,547
2007-05-071,5611,5961,5321,579509,4001,579
2007-05-021,5521,5541,4951,501602,0001,501
2007-05-011,5701,5731,5511,556285,6001,556
2007-04-271,5851,5931,5511,565446,4001,565
2007-04-261,5951,6111,5701,585384,7001,585
2007-04-251,6251,6251,5841,611267,6001,611
2007-04-241,6121,6481,6041,625437,5001,625
2007-04-231,6651,6871,6011,611581,9001,611
2007-04-201,6501,6631,6361,645188,6001,645
2007-04-191,6801,6821,6421,649141,8001,649
2007-04-181,6701,6891,6561,679133,1001,679
2007-04-171,6571,6781,6411,648163,4001,648
2007-04-161,6761,6971,6611,682195,4001,682
2007-04-131,6851,6991,6631,665108,5001,665
2007-04-121,6951,6951,6741,684128,7001,684
2007-04-111,6951,7071,6901,700176,2001,700
2007-04-101,7201,7221,7031,704118,1001,704
2007-04-091,6931,7201,6921,719157,0001,719
2007-04-061,7011,7081,6881,694130,5001,694
2007-04-051,7111,7171,6941,707137,1001,707
2007-04-041,7061,7131,6941,710106,7001,710
2007-04-031,6781,7021,6781,700157,5001,700
2007-04-021,7321,7401,6761,677217,1001,677
2007-03-301,7131,7321,6901,731241,0001,731
2007-03-291,6881,7251,6611,713120,0001,713
2007-03-281,7211,7331,7041,707130,0001,707
2007-03-271,7051,7401,7051,727199,8001,727
2007-03-261,7211,7311,7001,715190,1001,715
2007-03-231,7301,7341,7011,726181,5001,726
2007-03-221,7351,7381,7221,730182,4001,730
2007-03-201,7191,7221,7051,712196,2001,712
2007-03-191,7011,7051,6881,702136,1001,702
2007-03-161,7041,7181,6961,701161,3001,701
2007-03-151,6681,6951,6611,693269,7001,693
2007-03-141,6871,6911,6611,668259,7001,668
2007-03-131,7221,7271,7131,719259,2001,719
2007-03-121,7201,7331,7161,721255,5001,721
2007-03-091,7031,7381,7001,717274,3001,717
2007-03-081,6601,6891,6551,68392,9001,683
2007-03-071,6701,6831,6611,661216,2001,661
2007-03-061,6321,6701,6321,660234,3001,660
2007-03-051,6511,6641,6241,632328,3001,632
2007-03-021,7131,7191,6821,697226,6001,697
2007-03-011,7571,7641,7021,717326,3001,717
2007-02-281,6931,7491,6931,737212,9001,737
2007-02-271,8351,8401,8011,813129,0001,813
2007-02-261,8481,8501,8201,834131,4001,834
2007-02-231,8091,8241,8001,819172,4001,819
2007-02-221,8201,8291,8081,811141,3001,811
2007-02-211,8231,8381,7991,809237,2001,809
2007-02-201,8221,8241,8111,81889,4001,818
2007-02-191,7901,8281,7901,819159,2001,819
2007-02-161,8181,8261,7821,799212,2001,799
2007-02-151,8031,8151,7951,808205,5001,808
2007-02-141,7891,8031,7851,798149,0001,798
2007-02-131,7901,8071,7741,785205,2001,785
2007-02-091,7901,8031,7651,799230,3001,799
2007-02-081,7611,7981,7611,789270,7001,789
2007-02-071,8131,8131,7811,791229,8001,791
2007-02-061,8201,8281,8001,814216,2001,814
2007-02-051,8011,8211,7921,803274,2001,803
2007-02-021,7751,8171,7741,800498,7001,800
2007-02-011,7001,7651,6881,759353,5001,759
2007-01-311,7801,7801,7511,758276,1001,758
2007-01-301,7761,7851,7521,775506,5001,775
2007-01-291,7401,7791,7261,766714,6001,766
2007-01-261,7011,7211,6931,717154,9001,717
2007-01-251,7241,7441,7191,721301,2001,721
2007-01-241,7291,7391,7091,723210,1001,723
2007-01-231,6901,7201,6901,708135,8001,708
2007-01-221,7101,7331,7061,720348,6001,720
2007-01-191,6741,6761,6651,672122,9001,672
2007-01-181,6791,6801,6631,667116,4001,667
2007-01-171,6781,6841,6571,679193,2001,679
2007-01-161,6691,6731,6601,661202,7001,661
2007-01-151,6321,6621,6291,652163,8001,652
2007-01-121,6141,6311,6021,614166,6001,614
2007-01-111,6011,6121,5761,584308,6001,584
2007-01-101,6241,6301,6061,610146,8001,610
2007-01-091,6411,6441,6101,635119,0001,635
2007-01-051,6731,6761,6251,635159,2001,635
2007-01-041,6751,6751,6631,67450,7001,674

分割・併合履歴 : [1983-03-28]1株→1.1株