6999 KOA(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 495 | 515 | 494 | 509 | 33,800 | 509 |
| 2008-12-29 | 502 | 512 | 492 | 505 | 80,700 | 505 |
| 2008-12-26 | 477 | 492 | 477 | 487 | 42,500 | 487 |
| 2008-12-25 | 482 | 485 | 471 | 481 | 29,200 | 481 |
| 2008-12-24 | 501 | 502 | 480 | 486 | 78,900 | 486 |
| 2008-12-22 | 491 | 510 | 490 | 507 | 48,500 | 507 |
| 2008-12-19 | 526 | 526 | 500 | 500 | 103,600 | 500 |
| 2008-12-18 | 525 | 529 | 516 | 524 | 49,900 | 524 |
| 2008-12-17 | 539 | 539 | 515 | 528 | 60,500 | 528 |
| 2008-12-16 | 534 | 538 | 528 | 533 | 49,400 | 533 |
| 2008-12-15 | 528 | 550 | 528 | 540 | 69,500 | 540 |
| 2008-12-12 | 562 | 564 | 527 | 530 | 183,000 | 530 |
| 2008-12-11 | 540 | 556 | 533 | 545 | 74,600 | 545 |
| 2008-12-10 | 525 | 556 | 523 | 550 | 85,600 | 550 |
| 2008-12-09 | 525 | 537 | 525 | 528 | 86,300 | 528 |
| 2008-12-08 | 520 | 530 | 518 | 526 | 117,000 | 526 |
| 2008-12-05 | 518 | 528 | 508 | 516 | 150,900 | 516 |
| 2008-12-04 | 565 | 567 | 524 | 529 | 198,300 | 529 |
| 2008-12-03 | 576 | 585 | 552 | 566 | 145,500 | 566 |
| 2008-12-02 | 577 | 584 | 558 | 576 | 354,200 | 576 |
| 2008-12-01 | 594 | 600 | 592 | 597 | 99,200 | 597 |
| 2008-11-28 | 585 | 597 | 583 | 593 | 123,000 | 593 |
| 2008-11-27 | 578 | 586 | 576 | 579 | 387,800 | 579 |
| 2008-11-26 | 561 | 579 | 560 | 576 | 388,100 | 576 |
| 2008-11-25 | 579 | 583 | 575 | 581 | 219,700 | 581 |
| 2008-11-21 | 566 | 580 | 557 | 575 | 393,700 | 575 |
| 2008-11-20 | 566 | 572 | 560 | 571 | 380,300 | 571 |
| 2008-11-19 | 575 | 575 | 568 | 571 | 198,700 | 571 |
| 2008-11-18 | 565 | 572 | 555 | 570 | 388,700 | 570 |
| 2008-11-17 | 566 | 574 | 550 | 568 | 327,100 | 568 |
| 2008-11-14 | 568 | 568 | 558 | 561 | 273,400 | 561 |
| 2008-11-13 | 542 | 564 | 534 | 555 | 255,000 | 555 |
| 2008-11-12 | 549 | 555 | 536 | 552 | 164,000 | 552 |
| 2008-11-11 | 530 | 554 | 516 | 550 | 446,600 | 550 |
| 2008-11-10 | 550 | 558 | 535 | 540 | 473,700 | 540 |
| 2008-11-07 | 533 | 548 | 515 | 533 | 579,700 | 533 |
| 2008-11-06 | 532 | 543 | 526 | 540 | 378,800 | 540 |
| 2008-11-05 | 534 | 546 | 525 | 542 | 155,900 | 542 |
| 2008-11-04 | 510 | 522 | 505 | 519 | 250,500 | 519 |
| 2008-10-31 | 512 | 515 | 497 | 500 | 337,100 | 500 |
| 2008-10-30 | 506 | 518 | 497 | 518 | 336,300 | 518 |
| 2008-10-29 | 510 | 518 | 486 | 516 | 375,000 | 516 |
| 2008-10-28 | 434 | 501 | 425 | 500 | 563,600 | 500 |
| 2008-10-27 | 424 | 470 | 424 | 444 | 541,700 | 444 |
| 2008-10-24 | 454 | 466 | 420 | 422 | 351,100 | 422 |
| 2008-10-23 | 473 | 476 | 446 | 466 | 415,800 | 466 |
| 2008-10-22 | 490 | 530 | 484 | 503 | 468,000 | 503 |
| 2008-10-21 | 438 | 496 | 426 | 495 | 334,900 | 495 |
| 2008-10-20 | 442 | 445 | 413 | 429 | 300,200 | 429 |
| 2008-10-17 | 429 | 447 | 424 | 447 | 142,600 | 447 |
| 2008-10-16 | 430 | 439 | 412 | 412 | 211,600 | 412 |
| 2008-10-15 | 470 | 470 | 445 | 463 | 163,100 | 463 |
| 2008-10-14 | 477 | 480 | 457 | 475 | 161,500 | 475 |
| 2008-10-10 | 393 | 421 | 393 | 414 | 190,900 | 414 |
| 2008-10-09 | 409 | 440 | 401 | 433 | 180,100 | 433 |
| 2008-10-08 | 484 | 485 | 424 | 426 | 291,700 | 426 |
| 2008-10-07 | 485 | 506 | 470 | 496 | 165,800 | 496 |
| 2008-10-06 | 520 | 521 | 494 | 502 | 99,600 | 502 |
| 2008-10-03 | 541 | 553 | 526 | 530 | 140,900 | 530 |
| 2008-10-02 | 570 | 576 | 543 | 551 | 154,000 | 551 |
| 2008-10-01 | 582 | 592 | 558 | 566 | 122,700 | 566 |
| 2008-09-30 | 568 | 573 | 555 | 572 | 122,400 | 572 |
| 2008-09-29 | 610 | 610 | 576 | 580 | 98,700 | 580 |
| 2008-09-26 | 613 | 618 | 590 | 599 | 129,300 | 599 |
| 2008-09-25 | 645 | 645 | 612 | 623 | 94,700 | 623 |
| 2008-09-24 | 659 | 659 | 631 | 645 | 77,800 | 645 |
| 2008-09-22 | 678 | 680 | 655 | 669 | 95,500 | 669 |
| 2008-09-19 | 646 | 665 | 631 | 665 | 244,700 | 665 |
| 2008-09-18 | 584 | 656 | 577 | 645 | 166,600 | 645 |
| 2008-09-17 | 620 | 626 | 600 | 604 | 127,000 | 604 |
| 2008-09-16 | 556 | 601 | 548 | 598 | 244,500 | 598 |
| 2008-09-12 | 575 | 583 | 569 | 578 | 101,700 | 578 |
| 2008-09-11 | 583 | 584 | 563 | 573 | 126,900 | 573 |
| 2008-09-10 | 597 | 597 | 580 | 586 | 118,300 | 586 |
| 2008-09-09 | 612 | 612 | 596 | 597 | 58,600 | 597 |
| 2008-09-08 | 607 | 620 | 603 | 606 | 137,000 | 606 |
| 2008-09-05 | 570 | 584 | 569 | 577 | 138,400 | 577 |
| 2008-09-04 | 602 | 602 | 577 | 588 | 163,100 | 588 |
| 2008-09-03 | 610 | 614 | 593 | 596 | 154,700 | 596 |
| 2008-09-02 | 621 | 632 | 600 | 607 | 175,100 | 607 |
| 2008-09-01 | 631 | 639 | 620 | 620 | 92,700 | 620 |
| 2008-08-29 | 621 | 640 | 621 | 633 | 134,700 | 633 |
| 2008-08-28 | 630 | 633 | 616 | 617 | 68,000 | 617 |
| 2008-08-27 | 650 | 650 | 624 | 625 | 189,600 | 625 |
| 2008-08-26 | 638 | 650 | 631 | 644 | 108,400 | 644 |
| 2008-08-25 | 657 | 678 | 654 | 658 | 101,000 | 658 |
| 2008-08-22 | 662 | 664 | 645 | 650 | 101,500 | 650 |
| 2008-08-21 | 681 | 685 | 667 | 668 | 69,800 | 668 |
| 2008-08-20 | 668 | 689 | 666 | 676 | 85,800 | 676 |
| 2008-08-19 | 683 | 684 | 674 | 678 | 151,100 | 678 |
| 2008-08-18 | 682 | 713 | 681 | 704 | 200,900 | 704 |
| 2008-08-15 | 662 | 681 | 662 | 679 | 96,600 | 679 |
| 2008-08-14 | 665 | 688 | 659 | 659 | 106,500 | 659 |
| 2008-08-13 | 680 | 682 | 659 | 659 | 163,500 | 659 |
| 2008-08-12 | 673 | 689 | 671 | 671 | 173,200 | 671 |
| 2008-08-11 | 680 | 688 | 673 | 683 | 164,100 | 683 |
| 2008-08-08 | 654 | 684 | 640 | 674 | 267,800 | 674 |
| 2008-08-07 | 665 | 673 | 646 | 653 | 161,500 | 653 |
| 2008-08-06 | 621 | 669 | 621 | 655 | 237,800 | 655 |
| 2008-08-05 | 617 | 630 | 610 | 614 | 147,300 | 614 |
| 2008-08-04 | 647 | 650 | 614 | 617 | 209,100 | 617 |
| 2008-08-01 | 650 | 657 | 642 | 647 | 155,700 | 647 |
| 2008-07-31 | 680 | 680 | 651 | 654 | 170,400 | 654 |
| 2008-07-30 | 667 | 671 | 662 | 670 | 178,000 | 670 |
| 2008-07-29 | 681 | 681 | 657 | 661 | 356,400 | 661 |
| 2008-07-28 | 722 | 727 | 702 | 702 | 93,100 | 702 |
| 2008-07-25 | 720 | 720 | 701 | 712 | 176,300 | 712 |
| 2008-07-24 | 718 | 732 | 706 | 730 | 165,900 | 730 |
| 2008-07-23 | 690 | 720 | 690 | 713 | 129,200 | 713 |
| 2008-07-22 | 706 | 710 | 684 | 707 | 123,900 | 707 |
| 2008-07-18 | 709 | 709 | 683 | 686 | 85,400 | 686 |
| 2008-07-17 | 695 | 710 | 683 | 689 | 85,800 | 689 |
| 2008-07-16 | 687 | 700 | 672 | 680 | 121,800 | 680 |
| 2008-07-15 | 708 | 718 | 681 | 686 | 109,800 | 686 |
| 2008-07-14 | 711 | 722 | 696 | 698 | 95,900 | 698 |
| 2008-07-11 | 702 | 715 | 694 | 701 | 127,400 | 701 |
| 2008-07-10 | 708 | 717 | 703 | 705 | 166,700 | 705 |
| 2008-07-09 | 721 | 730 | 700 | 701 | 77,700 | 701 |
| 2008-07-08 | 728 | 738 | 704 | 708 | 117,800 | 708 |
| 2008-07-07 | 756 | 756 | 712 | 729 | 147,900 | 729 |
| 2008-07-04 | 714 | 733 | 710 | 726 | 219,200 | 726 |
| 2008-07-03 | 727 | 734 | 702 | 710 | 321,700 | 710 |
| 2008-07-02 | 753 | 757 | 728 | 732 | 141,700 | 732 |
| 2008-07-01 | 771 | 777 | 755 | 757 | 124,700 | 757 |
| 2008-06-30 | 761 | 777 | 759 | 761 | 156,500 | 761 |
| 2008-06-27 | 768 | 786 | 767 | 771 | 190,100 | 771 |
| 2008-06-26 | 819 | 819 | 795 | 798 | 135,300 | 798 |
| 2008-06-25 | 822 | 822 | 795 | 812 | 140,100 | 812 |
| 2008-06-24 | 817 | 825 | 809 | 812 | 125,200 | 812 |
| 2008-06-23 | 811 | 823 | 801 | 815 | 160,500 | 815 |
| 2008-06-20 | 850 | 851 | 817 | 828 | 153,000 | 828 |
| 2008-06-19 | 869 | 869 | 842 | 845 | 165,500 | 845 |
| 2008-06-18 | 855 | 868 | 854 | 864 | 72,000 | 864 |
| 2008-06-17 | 854 | 867 | 850 | 859 | 148,000 | 859 |
| 2008-06-16 | 862 | 862 | 835 | 852 | 265,200 | 852 |
| 2008-06-13 | 829 | 845 | 816 | 843 | 274,500 | 843 |
| 2008-06-12 | 864 | 864 | 842 | 849 | 168,900 | 849 |
| 2008-06-11 | 852 | 877 | 840 | 874 | 204,800 | 874 |
| 2008-06-10 | 884 | 886 | 856 | 861 | 106,400 | 861 |
| 2008-06-09 | 887 | 896 | 875 | 883 | 101,400 | 883 |
| 2008-06-06 | 924 | 929 | 895 | 895 | 157,000 | 895 |
| 2008-06-05 | 879 | 921 | 872 | 914 | 247,800 | 914 |
| 2008-06-04 | 858 | 876 | 850 | 872 | 132,400 | 872 |
| 2008-06-03 | 846 | 867 | 845 | 857 | 147,600 | 857 |
| 2008-06-02 | 863 | 869 | 833 | 866 | 173,400 | 866 |
| 2008-05-30 | 845 | 866 | 843 | 863 | 187,500 | 863 |
| 2008-05-29 | 810 | 842 | 806 | 835 | 125,800 | 835 |
| 2008-05-28 | 809 | 827 | 804 | 806 | 103,300 | 806 |
| 2008-05-27 | 815 | 831 | 802 | 811 | 106,500 | 811 |
| 2008-05-26 | 812 | 832 | 812 | 815 | 185,900 | 815 |
| 2008-05-23 | 832 | 852 | 832 | 836 | 155,200 | 836 |
| 2008-05-22 | 812 | 834 | 806 | 829 | 308,700 | 829 |
| 2008-05-21 | 866 | 867 | 836 | 842 | 360,000 | 842 |
| 2008-05-20 | 907 | 907 | 861 | 886 | 214,300 | 886 |
| 2008-05-19 | 909 | 910 | 896 | 906 | 85,200 | 906 |
| 2008-05-16 | 920 | 929 | 910 | 912 | 155,500 | 912 |
| 2008-05-15 | 920 | 923 | 913 | 917 | 247,900 | 917 |
| 2008-05-14 | 886 | 920 | 886 | 918 | 190,000 | 918 |
| 2008-05-13 | 901 | 904 | 885 | 892 | 138,600 | 892 |
| 2008-05-12 | 890 | 907 | 878 | 905 | 113,600 | 905 |
| 2008-05-09 | 917 | 917 | 892 | 892 | 168,600 | 892 |
| 2008-05-08 | 895 | 924 | 895 | 918 | 138,500 | 918 |
| 2008-05-07 | 905 | 919 | 901 | 915 | 244,500 | 915 |
| 2008-05-02 | 880 | 902 | 879 | 895 | 235,100 | 895 |
| 2008-05-01 | 905 | 910 | 885 | 888 | 232,700 | 888 |
| 2008-04-30 | 878 | 927 | 872 | 915 | 457,800 | 915 |
| 2008-04-28 | 876 | 904 | 860 | 898 | 673,100 | 898 |
| 2008-04-25 | 879 | 895 | 864 | 874 | 659,400 | 874 |
| 2008-04-24 | 846 | 893 | 807 | 859 | 921,300 | 859 |
| 2008-04-23 | 775 | 870 | 755 | 851 | 2,046,000 | 851 |
| 2008-04-22 | 720 | 778 | 715 | 774 | 988,600 | 774 |
| 2008-04-21 | 775 | 778 | 705 | 730 | 544,200 | 730 |
| 2008-04-18 | 780 | 780 | 752 | 764 | 253,500 | 764 |
| 2008-04-17 | 779 | 787 | 774 | 780 | 280,500 | 780 |
| 2008-04-16 | 790 | 801 | 769 | 772 | 485,000 | 772 |
| 2008-04-15 | 798 | 801 | 770 | 801 | 302,600 | 801 |
| 2008-04-14 | 772 | 802 | 768 | 800 | 310,800 | 800 |
| 2008-04-11 | 798 | 802 | 779 | 802 | 272,100 | 802 |
| 2008-04-10 | 786 | 786 | 771 | 778 | 309,100 | 778 |
| 2008-04-09 | 802 | 802 | 775 | 785 | 171,900 | 785 |
| 2008-04-08 | 805 | 806 | 793 | 800 | 321,000 | 800 |
| 2008-04-07 | 780 | 805 | 774 | 802 | 211,400 | 802 |
| 2008-04-04 | 783 | 788 | 770 | 783 | 162,700 | 783 |
| 2008-04-03 | 776 | 786 | 770 | 786 | 246,700 | 786 |
| 2008-04-02 | 769 | 777 | 760 | 777 | 273,700 | 777 |
| 2008-04-01 | 731 | 742 | 724 | 739 | 243,000 | 739 |
| 2008-03-31 | 715 | 724 | 705 | 716 | 325,300 | 716 |
| 2008-03-28 | 716 | 750 | 716 | 745 | 225,500 | 745 |
| 2008-03-27 | 740 | 745 | 705 | 706 | 569,200 | 706 |
| 2008-03-26 | 754 | 764 | 749 | 755 | 295,000 | 755 |
| 2008-03-25 | 750 | 775 | 733 | 768 | 259,800 | 768 |
| 2008-03-24 | 747 | 760 | 723 | 730 | 386,700 | 730 |
| 2008-03-21 | 683 | 746 | 679 | 737 | 815,200 | 737 |
| 2008-03-19 | 677 | 679 | 660 | 679 | 290,000 | 679 |
| 2008-03-18 | 650 | 663 | 645 | 663 | 274,600 | 663 |
| 2008-03-17 | 657 | 661 | 646 | 652 | 466,900 | 652 |
| 2008-03-14 | 691 | 692 | 656 | 657 | 342,300 | 657 |
| 2008-03-13 | 674 | 693 | 663 | 689 | 787,500 | 689 |
| 2008-03-12 | 645 | 682 | 644 | 674 | 748,600 | 674 |
| 2008-03-11 | 611 | 625 | 602 | 625 | 371,500 | 625 |
| 2008-03-10 | 635 | 641 | 618 | 620 | 366,100 | 620 |
| 2008-03-07 | 674 | 675 | 648 | 650 | 384,900 | 650 |
| 2008-03-06 | 688 | 693 | 677 | 684 | 222,300 | 684 |
| 2008-03-05 | 676 | 685 | 666 | 678 | 272,300 | 678 |
| 2008-03-04 | 671 | 687 | 666 | 686 | 500,700 | 686 |
| 2008-03-03 | 665 | 678 | 652 | 670 | 360,700 | 670 |
| 2008-02-29 | 700 | 702 | 675 | 679 | 413,800 | 679 |
| 2008-02-28 | 700 | 725 | 695 | 715 | 308,700 | 715 |
| 2008-02-27 | 695 | 702 | 689 | 696 | 203,000 | 696 |
| 2008-02-26 | 715 | 715 | 678 | 678 | 407,500 | 678 |
| 2008-02-25 | 693 | 710 | 692 | 707 | 238,600 | 707 |
| 2008-02-22 | 689 | 699 | 677 | 693 | 294,400 | 693 |
| 2008-02-21 | 665 | 709 | 665 | 696 | 372,300 | 696 |
| 2008-02-20 | 679 | 679 | 664 | 664 | 431,400 | 664 |
| 2008-02-19 | 669 | 680 | 655 | 672 | 567,200 | 672 |
| 2008-02-18 | 632 | 666 | 632 | 644 | 590,800 | 644 |
| 2008-02-15 | 627 | 628 | 619 | 624 | 452,800 | 624 |
| 2008-02-14 | 632 | 637 | 626 | 633 | 372,000 | 633 |
| 2008-02-13 | 623 | 632 | 621 | 622 | 232,600 | 622 |
| 2008-02-12 | 621 | 629 | 618 | 620 | 211,200 | 620 |
| 2008-02-08 | 629 | 648 | 619 | 620 | 219,600 | 620 |
| 2008-02-07 | 635 | 644 | 619 | 628 | 301,900 | 628 |
| 2008-02-06 | 657 | 657 | 627 | 628 | 409,500 | 628 |
| 2008-02-05 | 670 | 677 | 665 | 667 | 264,800 | 667 |
| 2008-02-04 | 689 | 690 | 665 | 672 | 497,500 | 672 |
| 2008-02-01 | 698 | 698 | 665 | 671 | 492,100 | 671 |
| 2008-01-31 | 660 | 699 | 651 | 697 | 502,600 | 697 |
| 2008-01-30 | 684 | 703 | 670 | 676 | 608,000 | 676 |
| 2008-01-29 | 704 | 723 | 680 | 686 | 599,500 | 686 |
| 2008-01-28 | 728 | 728 | 683 | 684 | 251,100 | 684 |
| 2008-01-25 | 690 | 720 | 690 | 709 | 433,400 | 709 |
| 2008-01-24 | 668 | 682 | 661 | 674 | 396,800 | 674 |
| 2008-01-23 | 696 | 696 | 639 | 658 | 366,500 | 658 |
| 2008-01-22 | 670 | 679 | 641 | 646 | 412,300 | 646 |
| 2008-01-21 | 726 | 728 | 680 | 682 | 622,200 | 682 |
| 2008-01-18 | 692 | 737 | 684 | 732 | 361,600 | 732 |
| 2008-01-17 | 680 | 730 | 679 | 713 | 375,000 | 713 |
| 2008-01-16 | 691 | 721 | 679 | 681 | 368,000 | 681 |
| 2008-01-15 | 754 | 773 | 731 | 731 | 311,400 | 731 |
| 2008-01-11 | 796 | 805 | 770 | 774 | 343,400 | 774 |
| 2008-01-10 | 812 | 819 | 795 | 796 | 273,400 | 796 |
| 2008-01-09 | 805 | 820 | 802 | 817 | 446,700 | 817 |
| 2008-01-08 | 815 | 825 | 808 | 814 | 196,300 | 814 |
| 2008-01-07 | 838 | 849 | 813 | 832 | 352,100 | 832 |
| 2008-01-04 | 900 | 900 | 830 | 837 | 194,800 | 837 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
