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
