6999 KOA(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	747	747	732	739	43,100	739
2009-12-29	744	747	731	747	58,600	747
2009-12-28	744	746	735	740	64,100	740
2009-12-25	730	734	725	734	53,700	734
2009-12-24	720	732	717	726	87,600	726
2009-12-22	711	721	706	712	64,700	712
2009-12-21	712	717	705	705	57,900	705
2009-12-18	700	705	700	703	51,000	703
2009-12-17	703	710	703	706	46,300	706
2009-12-16	700	710	696	704	131,000	704
2009-12-15	704	714	704	706	47,100	706
2009-12-14	712	712	697	711	86,600	711
2009-12-11	685	700	685	695	96,600	695
2009-12-10	682	699	682	685	150,500	685
2009-12-09	680	695	675	687	101,800	687
2009-12-08	685	695	683	690	129,100	690
2009-12-07	693	698	681	698	92,200	698
2009-12-04	674	689	661	684	107,500	684
2009-12-03	638	683	638	680	196,500	680
2009-12-02	621	633	619	633	101,300	633
2009-12-01	614	622	603	622	104,400	622
2009-11-30	595	616	594	614	120,700	614
2009-11-27	602	608	587	590	151,800	590
2009-11-26	617	621	602	602	158,100	602
2009-11-25	639	649	609	614	160,000	614
2009-11-24	664	675	622	634	172,400	634
2009-11-20	625	638	621	634	112,300	634
2009-11-19	642	642	618	625	111,600	625
2009-11-18	654	660	615	623	117,900	623
2009-11-17	664	670	642	644	51,600	644
2009-11-16	672	678	664	671	60,500	671
2009-11-13	674	687	664	678	55,000	678
2009-11-12	695	702	680	684	87,700	684
2009-11-11	712	720	698	701	61,600	701
2009-11-10	711	730	709	711	52,300	711
2009-11-09	710	720	692	706	62,300	706
2009-11-06	728	728	703	709	73,800	709
2009-11-05	707	726	700	718	117,400	718
2009-11-04	707	724	707	717	72,000	717
2009-11-02	749	749	707	712	124,600	712
2009-10-30	742	753	735	739	63,000	739
2009-10-29	727	728	710	721	90,800	721
2009-10-28	765	765	727	737	109,300	737
2009-10-27	809	809	732	746	209,300	746
2009-10-26	775	795	766	789	108,200	789
2009-10-23	813	813	764	785	169,000	785
2009-10-22	800	800	775	799	153,100	799
2009-10-21	777	785	765	771	71,400	771
2009-10-20	792	802	773	781	74,900	781
2009-10-19	774	776	757	775	54,500	775
2009-10-16	776	780	764	773	33,500	773
2009-10-15	778	784	766	774	60,000	774
2009-10-14	785	787	755	768	70,800	768
2009-10-13	755	787	755	785	78,800	785
2009-10-09	759	784	740	762	135,500	762
2009-10-08	772	778	739	759	105,700	759
2009-10-07	784	792	770	789	103,900	789
2009-10-06	750	755	737	754	34,600	754
2009-10-05	761	764	738	745	44,100	745
2009-10-02	777	777	744	762	60,400	762
2009-10-01	808	808	775	783	49,100	783
2009-09-30	801	830	793	808	30,000	808
2009-09-29	799	808	786	801	57,500	801
2009-09-28	806	829	800	809	87,400	809
2009-09-25	829	829	802	809	56,000	809
2009-09-24	827	838	810	838	77,100	838
2009-09-18	830	830	812	826	53,200	826
2009-09-17	830	834	812	833	81,600	833
2009-09-16	840	856	818	818	86,800	818
2009-09-15	848	862	838	843	44,200	843
2009-09-14	874	878	851	852	59,800	852
2009-09-11	891	899	868	878	84,700	878
2009-09-10	899	907	893	900	55,100	900
2009-09-09	881	901	881	896	41,300	896
2009-09-08	900	904	884	898	47,400	898
2009-09-07	897	915	890	896	94,800	896
2009-09-04	865	876	855	870	48,400	870
2009-09-03	880	883	868	869	58,100	869
2009-09-02	873	890	866	882	110,500	882
2009-09-01	899	910	888	900	49,900	900
2009-08-31	899	909	879	898	48,400	898
2009-08-28	915	920	900	906	74,700	906
2009-08-27	899	916	893	910	95,600	910
2009-08-26	897	914	891	908	47,700	908
2009-08-25	884	905	875	896	84,400	896
2009-08-24	880	895	879	888	40,000	888
2009-08-21	879	884	840	858	87,400	858
2009-08-20	877	894	860	884	54,200	884
2009-08-19	866	879	863	867	41,400	867
2009-08-18	856	875	854	866	74,800	866
2009-08-17	870	883	866	876	66,000	876
2009-08-14	879	903	878	900	68,100	900
2009-08-13	880	890	874	881	58,000	881
2009-08-12	881	900	881	887	54,300	887
2009-08-11	900	905	884	901	72,600	901
2009-08-10	892	899	874	897	66,100	897
2009-08-07	866	883	844	867	81,000	867
2009-08-06	862	890	855	871	98,400	871
2009-08-05	894	898	862	863	143,200	863
2009-08-04	920	940	896	902	124,000	902
2009-08-03	852	923	843	917	229,500	917
2009-07-31	859	863	842	852	162,900	852
2009-07-30	827	859	819	852	166,100	852
2009-07-29	795	833	783	828	240,100	828
2009-07-28	800	806	771	783	229,800	783
2009-07-27	748	811	747	796	302,500	796
2009-07-24	712	730	712	727	59,800	727
2009-07-23	714	717	702	707	100,800	707
2009-07-22	709	725	693	714	127,900	714
2009-07-21	674	690	672	679	123,200	679
2009-07-17	670	684	664	668	55,200	668
2009-07-16	670	674	660	662	87,800	662
2009-07-15	664	685	651	656	81,400	656
2009-07-14	649	679	644	654	130,200	654
2009-07-13	691	694	620	630	172,900	630
2009-07-10	705	719	687	697	111,100	697
2009-07-09	728	729	691	705	86,400	705
2009-07-08	743	746	712	727	140,500	727
2009-07-07	795	803	752	764	94,100	764
2009-07-06	784	792	776	785	38,400	785
2009-07-03	770	798	763	792	75,600	792
2009-07-02	800	805	776	787	107,500	787
2009-07-01	785	807	777	797	104,000	797
2009-06-30	803	815	792	803	65,000	803
2009-06-29	797	820	793	812	170,100	812
2009-06-26	793	793	771	787	98,400	787
2009-06-25	753	777	752	770	100,500	770
2009-06-24	768	779	753	753	140,200	753
2009-06-23	761	783	740	762	143,400	762
2009-06-22	771	795	760	765	153,900	765
2009-06-19	765	773	740	761	145,800	761
2009-06-18	752	773	750	753	81,900	753
2009-06-17	720	768	720	762	104,800	762
2009-06-16	738	765	723	728	90,500	728
2009-06-15	733	765	731	743	101,800	743
2009-06-12	696	743	688	723	162,400	723
2009-06-11	712	713	700	706	53,300	706
2009-06-10	681	706	681	700	81,300	700
2009-06-09	679	698	673	697	50,400	697
2009-06-08	708	716	684	688	86,500	688
2009-06-05	634	660	631	648	69,300	648
2009-06-04	603	628	603	628	51,900	628
2009-06-03	615	622	611	618	35,900	618
2009-06-02	612	622	606	617	34,300	617
2009-06-01	596	610	591	602	47,600	602
2009-05-29	594	594	584	586	46,100	586
2009-05-28	577	591	577	588	61,200	588
2009-05-27	587	597	581	586	35,200	586
2009-05-26	584	586	571	581	67,900	581
2009-05-25	575	587	572	577	46,700	577
2009-05-22	564	587	564	578	39,800	578
2009-05-21	585	588	568	584	31,400	584
2009-05-20	608	608	586	595	38,000	595
2009-05-19	599	608	592	599	54,700	599
2009-05-18	593	595	575	584	37,900	584
2009-05-15	580	608	575	603	63,800	603
2009-05-14	575	594	568	570	79,400	570
2009-05-13	601	617	599	605	94,400	605
2009-05-12	613	623	605	606	39,900	606
2009-05-11	621	637	617	623	37,500	623
2009-05-08	601	623	600	623	47,400	623
2009-05-07	610	610	601	608	48,600	608
2009-05-01	586	594	573	591	30,100	591
2009-04-30	575	600	570	586	76,500	586
2009-04-28	595	608	576	576	73,600	576
2009-04-27	570	610	570	585	92,700	585
2009-04-24	575	585	573	577	82,100	577
2009-04-23	574	578	557	573	66,600	573
2009-04-22	567	574	560	564	111,500	564
2009-04-21	553	569	547	554	64,100	554
2009-04-20	564	573	560	570	53,300	570
2009-04-17	540	555	540	554	27,900	554
2009-04-16	534	558	525	542	67,000	542
2009-04-15	542	551	513	524	89,900	524
2009-04-14	561	562	547	552	90,200	552
2009-04-13	548	565	546	551	90,700	551
2009-04-10	533	550	530	544	53,300	544
2009-04-09	504	541	504	536	92,700	536
2009-04-08	521	529	507	509	61,600	509
2009-04-07	523	537	522	531	111,800	531
2009-04-06	478	532	477	515	190,200	515
2009-04-03	466	472	458	464	68,500	464
2009-04-02	439	462	434	457	99,100	457
2009-04-01	431	440	428	439	44,100	439
2009-03-31	430	442	421	424	89,900	424
2009-03-30	460	463	431	431	78,300	431
2009-03-27	471	474	459	459	69,400	459
2009-03-26	455	463	450	461	57,100	461
2009-03-25	451	461	442	455	77,300	455
2009-03-24	447	456	440	450	90,900	450
2009-03-23	438	456	435	443	90,700	443
2009-03-19	460	460	433	438	44,700	438
2009-03-18	447	454	444	447	51,400	447
2009-03-17	448	451	433	447	58,300	447
2009-03-16	422	450	422	447	63,900	447
2009-03-13	415	441	415	427	114,500	427
2009-03-12	450	451	416	420	108,300	420
2009-03-11	466	469	455	457	70,800	457
2009-03-10	452	460	450	454	70,100	454
2009-03-09	470	470	456	462	71,900	462
2009-03-06	457	475	454	460	101,100	460
2009-03-05	467	479	459	467	68,700	467
2009-03-04	443	462	443	458	39,400	458
2009-03-03	449	454	436	448	29,500	448
2009-03-02	466	466	446	457	27,300	457
2009-02-27	469	474	460	463	34,000	463
2009-02-26	460	478	458	464	55,000	464
2009-02-25	442	463	440	463	73,100	463
2009-02-24	420	433	420	430	79,700	430
2009-02-23	439	439	422	433	102,800	433
2009-02-20	442	451	439	439	43,900	439
2009-02-19	442	447	428	442	85,200	442
2009-02-18	428	444	427	437	46,700	437
2009-02-17	436	446	431	438	63,800	438
2009-02-16	420	444	420	434	138,300	434
2009-02-13	420	432	411	416	112,000	416
2009-02-12	430	434	415	420	115,000	420
2009-02-10	447	453	435	436	71,100	436
2009-02-09	454	455	441	442	50,500	442
2009-02-06	448	480	439	441	93,100	441
2009-02-05	455	455	440	443	68,500	443
2009-02-04	436	462	436	460	68,600	460
2009-02-03	447	451	435	435	162,700	435
2009-02-02	479	479	453	457	105,700	457
2009-01-30	485	489	471	478	121,100	478
2009-01-29	526	537	492	503	136,500	503
2009-01-28	559	562	520	521	142,200	521
2009-01-27	543	559	534	549	156,500	549
2009-01-26	530	577	530	533	162,000	533
2009-01-23	576	576	552	552	56,100	552
2009-01-22	575	584	545	579	78,900	579
2009-01-21	569	584	565	565	94,800	565
2009-01-20	579	589	571	583	94,100	583
2009-01-19	554	589	554	581	140,300	581
2009-01-16	508	556	508	553	201,600	553
2009-01-15	490	520	490	511	113,500	511
2009-01-14	495	524	495	502	73,400	502
2009-01-13	505	505	480	490	90,900	490
2009-01-09	519	535	516	517	111,600	517
2009-01-08	535	536	517	521	110,300	521
2009-01-07	531	570	523	552	127,200	552
2009-01-06	519	519	506	511	49,500	511
2009-01-05	530	530	509	512	28,900	512

分割・併合履歴： [1983-03-28]1株→1.1株