6999 KOA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,015	1,050	989	1,042	143,500	1,042
2010-12-29	981	1,010	981	1,010	150,000	1,010
2010-12-28	981	994	975	994	127,300	994
2010-12-27	944	974	938	969	102,100	969
2010-12-24	957	966	919	959	141,300	959
2010-12-22	981	987	961	967	220,900	967
2010-12-21	978	1,002	975	995	136,200	995
2010-12-20	989	996	983	987	125,600	987
2010-12-17	986	995	984	993	129,400	993
2010-12-16	974	1,006	974	991	253,600	991
2010-12-15	967	984	964	984	267,200	984
2010-12-14	927	955	927	952	170,500	952
2010-12-13	918	937	917	933	109,300	933
2010-12-10	940	944	921	927	128,500	927
2010-12-09	932	943	923	940	283,800	940
2010-12-08	908	933	896	931	185,900	931
2010-12-07	910	917	870	905	189,700	905
2010-12-06	900	930	900	918	153,900	918
2010-12-03	893	907	883	907	253,200	907
2010-12-02	842	865	840	863	189,700	863
2010-12-01	825	829	816	825	50,700	825
2010-11-30	835	845	823	829	121,400	829
2010-11-29	850	858	831	834	216,300	834
2010-11-26	836	845	835	837	132,100	837
2010-11-25	843	847	833	839	160,300	839
2010-11-24	837	850	829	840	145,800	840
2010-11-22	840	859	833	852	92,800	852
2010-11-19	851	851	832	835	50,500	835
2010-11-18	832	848	832	846	52,900	846
2010-11-17	820	842	815	838	52,900	838
2010-11-16	850	850	832	835	52,800	835
2010-11-15	833	847	831	841	46,800	841
2010-11-12	836	849	828	832	67,700	832
2010-11-11	854	856	840	846	64,300	846
2010-11-10	844	852	839	851	61,900	851
2010-11-09	834	845	831	839	119,900	839
2010-11-08	847	853	837	846	110,600	846
2010-11-05	830	845	829	838	98,400	838
2010-11-04	798	822	795	820	105,300	820
2010-11-02	803	803	782	787	59,600	787
2010-11-01	817	817	804	810	36,600	810
2010-10-29	823	827	802	821	75,200	821
2010-10-28	835	842	822	831	160,000	831
2010-10-27	814	825	802	821	104,500	821
2010-10-26	776	812	776	799	148,100	799
2010-10-25	779	785	772	775	51,400	775
2010-10-22	799	802	770	780	147,700	780
2010-10-21	790	794	776	793	65,700	793
2010-10-20	777	795	775	789	64,600	789
2010-10-19	786	803	784	792	82,600	792
2010-10-18	760	791	758	780	72,800	780
2010-10-15	763	789	755	763	68,800	763
2010-10-14	772	779	767	771	76,100	771
2010-10-13	756	771	756	763	87,500	763
2010-10-12	770	777	748	751	108,700	751
2010-10-08	791	796	772	775	72,600	775
2010-10-07	790	794	780	791	52,000	791
2010-10-06	794	795	782	790	49,700	790
2010-10-05	766	800	763	792	80,900	792
2010-10-04	772	798	760	774	97,800	774
2010-10-01	798	799	774	777	72,400	777
2010-09-30	809	817	794	794	69,200	794
2010-09-29	811	816	798	815	61,100	815
2010-09-28	822	822	800	807	60,400	807
2010-09-27	810	818	804	818	54,900	818
2010-09-24	802	815	797	800	98,900	800
2010-09-22	823	826	805	814	54,400	814
2010-09-21	843	843	810	820	112,200	820
2010-09-17	795	820	780	816	115,000	816
2010-09-16	801	801	780	787	59,700	787
2010-09-15	767	798	753	786	104,600	786
2010-09-14	780	780	764	771	43,100	771
2010-09-13	785	789	771	772	79,400	772
2010-09-10	775	789	775	782	88,200	782
2010-09-09	776	783	765	777	80,300	777
2010-09-08	769	769	760	766	75,000	766
2010-09-07	788	799	777	781	88,600	781
2010-09-06	770	790	767	787	71,100	787
2010-09-03	769	774	751	768	64,100	768
2010-09-02	777	778	756	763	74,300	763
2010-09-01	752	760	744	756	89,100	756
2010-08-31	782	784	751	752	87,700	752
2010-08-30	796	804	786	791	90,600	791
2010-08-27	763	782	759	779	84,900	779
2010-08-26	763	771	755	765	95,900	765
2010-08-25	763	775	755	762	88,900	762
2010-08-24	785	791	775	776	91,000	776
2010-08-23	831	835	797	797	155,000	797
2010-08-20	840	866	830	842	176,300	842
2010-08-19	820	845	820	843	136,600	843
2010-08-18	829	831	808	816	98,100	816
2010-08-17	823	827	814	821	63,800	821
2010-08-16	835	847	822	838	99,200	838
2010-08-13	845	854	837	849	64,500	849
2010-08-12	861	870	827	857	143,700	857
2010-08-11	900	901	868	876	137,400	876
2010-08-10	918	928	903	912	78,500	912
2010-08-09	926	935	914	920	71,100	920
2010-08-06	953	953	931	941	90,100	941
2010-08-05	952	965	940	953	100,300	953
2010-08-04	954	956	931	941	120,300	941
2010-08-03	976	983	957	967	137,000	967
2010-08-02	941	968	940	957	186,200	957
2010-07-30	960	967	940	952	171,000	952
2010-07-29	985	995	964	975	125,900	975
2010-07-28	965	988	964	987	193,000	987
2010-07-27	976	986	948	955	362,500	955
2010-07-26	913	997	913	986	456,400	986
2010-07-23	894	905	871	904	330,600	904
2010-07-22	900	905	844	849	293,200	849
2010-07-21	871	886	867	876	120,700	876
2010-07-20	867	882	857	863	98,700	863
2010-07-16	882	889	850	866	194,000	866
2010-07-15	880	905	869	895	225,400	895
2010-07-14	834	887	831	881	240,000	881
2010-07-13	824	835	818	819	54,800	819
2010-07-12	827	844	822	824	42,300	824
2010-07-09	826	850	820	829	83,400	829
2010-07-08	808	819	802	817	65,900	817
2010-07-07	823	823	777	786	117,000	786
2010-07-06	809	825	780	814	71,400	814
2010-07-05	772	794	772	794	27,400	794
2010-07-02	769	791	769	780	41,000	780
2010-07-01	798	799	772	779	63,800	779
2010-06-30	784	798	780	797	71,900	797
2010-06-29	823	849	807	811	40,300	811
2010-06-28	847	847	785	815	81,400	815
2010-06-25	850	855	833	839	49,800	839
2010-06-24	861	876	850	863	27,100	863
2010-06-23	872	875	860	866	64,400	866
2010-06-22	891	899	880	887	68,200	887
2010-06-21	885	905	885	893	56,600	893
2010-06-18	879	888	870	882	35,200	882
2010-06-17	904	925	884	888	56,000	888
2010-06-16	905	912	893	900	65,300	900
2010-06-15	885	890	871	879	43,200	879
2010-06-14	867	889	867	881	40,500	881
2010-06-11	870	899	862	864	117,900	864
2010-06-10	828	846	825	842	89,600	842
2010-06-09	841	843	816	822	80,800	822
2010-06-08	829	859	826	842	69,300	842
2010-06-07	869	869	837	844	99,100	844
2010-06-04	893	900	878	884	62,400	884
2010-06-03	858	889	857	885	67,600	885
2010-06-02	843	863	842	843	71,400	843
2010-06-01	867	867	855	858	56,800	858
2010-05-31	866	880	858	868	80,500	868
2010-05-28	862	890	841	866	123,600	866
2010-05-27	819	858	817	844	123,200	844
2010-05-26	851	862	806	827	134,100	827
2010-05-25	880	881	834	845	86,300	845
2010-05-24	886	895	864	883	111,900	883
2010-05-21	886	895	881	893	118,700	893
2010-05-20	938	939	909	916	94,800	916
2010-05-19	948	948	922	939	92,000	939
2010-05-18	977	979	942	954	147,700	954
2010-05-17	979	991	954	966	103,500	966
2010-05-14	1,011	1,018	987	994	101,800	994
2010-05-13	990	1,036	982	1,014	165,800	1,014
2010-05-12	992	1,040	966	975	203,900	975
2010-05-11	1,051	1,060	981	996	223,000	996
2010-05-10	1,000	1,040	991	1,021	135,500	1,021
2010-05-07	1,020	1,038	1,014	1,022	155,200	1,022
2010-05-06	1,101	1,109	1,065	1,076	285,500	1,076
2010-04-30	1,050	1,132	1,050	1,130	372,800	1,130
2010-04-28	1,016	1,037	1,014	1,035	131,300	1,035
2010-04-27	1,039	1,058	1,039	1,055	100,700	1,055
2010-04-26	1,050	1,078	1,045	1,057	154,300	1,057
2010-04-23	1,005	1,052	1,005	1,042	194,700	1,042
2010-04-22	1,000	1,042	994	1,032	569,900	1,032
2010-04-21	970	995	956	987	220,300	987
2010-04-20	948	970	925	952	323,900	952
2010-04-19	887	971	887	956	575,800	956
2010-04-16	905	905	882	886	45,100	886
2010-04-15	908	908	893	901	28,300	901
2010-04-14	900	901	887	896	38,800	896
2010-04-13	914	914	886	894	47,600	894
2010-04-12	917	917	901	906	62,900	906
2010-04-09	887	909	886	905	72,600	905
2010-04-08	900	910	891	899	63,500	899
2010-04-07	922	922	906	912	45,800	912
2010-04-06	926	930	908	916	87,700	916
2010-04-05	911	932	911	926	78,600	926
2010-04-02	920	920	907	912	51,700	912
2010-04-01	915	918	898	911	74,500	911
2010-03-31	912	920	902	911	126,000	911
2010-03-30	902	904	876	897	109,100	897
2010-03-29	905	905	877	894	135,300	894
2010-03-26	905	907	872	903	105,400	903
2010-03-25	900	900	887	890	59,000	890
2010-03-24	903	907	884	892	64,400	892
2010-03-23	906	929	889	903	130,400	903
2010-03-19	880	905	868	897	139,700	897
2010-03-18	865	890	865	869	57,700	869
2010-03-17	881	881	857	870	48,500	870
2010-03-16	875	881	871	872	34,400	872
2010-03-15	876	885	866	878	38,400	878
2010-03-12	873	881	860	867	101,600	867
2010-03-11	860	874	860	870	35,100	870
2010-03-10	854	869	851	859	45,000	859
2010-03-09	866	873	850	860	81,500	860
2010-03-08	880	890	870	875	50,000	875
2010-03-05	844	863	844	854	54,200	854
2010-03-04	847	850	832	844	81,700	844
2010-03-03	856	869	850	856	65,100	856
2010-03-02	861	863	847	856	74,900	856
2010-03-01	862	871	848	857	56,100	857
2010-02-26	843	854	840	847	70,500	847
2010-02-25	849	860	843	852	88,400	852
2010-02-24	863	863	842	854	56,800	854
2010-02-23	861	884	842	865	71,400	865
2010-02-22	854	879	854	864	60,100	864
2010-02-19	880	897	817	847	118,800	847
2010-02-18	875	880	858	872	70,600	872
2010-02-17	857	875	857	866	103,900	866
2010-02-16	855	855	840	842	48,500	842
2010-02-15	864	864	840	841	73,100	841
2010-02-12	865	871	854	866	92,800	866
2010-02-10	880	881	860	863	128,700	863
2010-02-09	881	899	870	880	111,500	880
2010-02-08	898	903	889	896	124,600	896
2010-02-05	885	905	879	896	154,500	896
2010-02-04	918	924	894	907	141,000	907
2010-02-03	920	948	920	932	113,900	932
2010-02-02	912	931	904	928	71,500	928
2010-02-01	908	926	880	917	159,600	917
2010-01-29	927	939	917	925	132,000	925
2010-01-28	925	958	925	942	222,100	942
2010-01-27	985	985	924	925	189,800	925
2010-01-26	985	994	961	975	272,500	975
2010-01-25	972	995	961	990	160,100	990
2010-01-22	912	989	912	986	310,000	986
2010-01-21	955	967	925	930	184,300	930
2010-01-20	909	956	897	947	348,800	947
2010-01-19	907	910	893	902	134,200	902
2010-01-18	893	910	873	904	102,600	904
2010-01-15	905	908	890	904	131,400	904
2010-01-14	848	918	845	918	248,300	918
2010-01-13	835	849	825	849	164,100	849
2010-01-12	810	831	805	831	118,700	831
2010-01-08	809	810	790	802	58,200	802
2010-01-07	798	807	786	807	121,000	807
2010-01-06	765	792	760	790	144,400	790
2010-01-05	750	775	741	770	169,100	770
2010-01-04	746	750	730	749	33,000	749

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