6999 KOA(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	671	679	666	679	16,700	679
2011-12-29	675	675	663	665	18,400	665
2011-12-28	678	678	669	672	20,100	672
2011-12-27	666	668	663	668	10,600	668
2011-12-26	665	666	662	665	9,900	665
2011-12-22	664	669	661	662	28,200	662
2011-12-21	674	680	667	669	22,600	669
2011-12-20	663	673	663	664	23,900	664
2011-12-19	681	681	661	663	38,900	663
2011-12-16	683	688	676	676	27,900	676
2011-12-15	703	703	680	681	34,100	681
2011-12-14	716	720	692	700	53,100	700
2011-12-13	733	734	717	720	29,400	720
2011-12-12	730	740	730	730	17,600	730
2011-12-09	724	730	724	729	36,000	729
2011-12-08	739	739	722	730	33,300	730
2011-12-07	760	763	738	750	64,900	750
2011-12-06	761	763	750	758	38,900	758
2011-12-05	760	771	760	770	13,700	770
2011-12-02	760	766	752	760	22,500	760
2011-12-01	761	781	745	755	31,500	755
2011-11-30	744	750	731	750	41,200	750
2011-11-29	727	750	720	741	51,800	741
2011-11-28	716	736	715	727	49,000	727
2011-11-25	686	704	686	687	19,600	687
2011-11-24	684	688	680	687	28,900	687
2011-11-22	683	698	683	691	20,500	691
2011-11-21	684	692	683	686	14,000	686
2011-11-18	688	698	685	688	38,500	688
2011-11-17	683	704	671	703	33,800	703
2011-11-16	694	703	680	680	21,000	680
2011-11-15	695	703	695	695	20,300	695
2011-11-14	725	725	693	696	53,600	696
2011-11-11	713	719	700	715	32,700	715
2011-11-10	702	713	702	708	28,900	708
2011-11-09	711	729	704	729	37,400	729
2011-11-08	722	726	700	700	34,800	700
2011-11-07	726	728	720	726	35,100	726
2011-11-04	737	749	727	733	47,700	733
2011-11-02	751	756	733	736	46,800	736
2011-11-01	779	781	760	762	51,500	762
2011-10-31	773	789	769	780	56,000	780
2011-10-28	796	796	772	772	48,800	772
2011-10-27	761	777	760	769	42,100	769
2011-10-26	751	767	744	758	33,000	758
2011-10-25	773	778	755	757	32,800	757
2011-10-24	767	788	766	784	29,300	784
2011-10-21	775	780	768	768	30,300	768
2011-10-20	783	783	772	774	26,800	774
2011-10-19	818	818	791	794	20,000	794
2011-10-18	796	811	796	803	15,500	803
2011-10-17	801	813	795	809	26,800	809
2011-10-14	812	812	788	789	33,600	789
2011-10-13	813	827	809	821	33,000	821
2011-10-12	782	803	777	802	39,000	802
2011-10-11	804	821	776	776	119,800	776
2011-10-07	829	829	804	809	45,700	809
2011-10-06	774	829	774	817	73,600	817
2011-10-05	802	803	765	768	47,600	768
2011-10-04	791	801	784	798	25,400	798
2011-10-03	836	836	783	808	83,000	808
2011-09-30	870	871	815	843	78,800	843
2011-09-29	831	874	826	874	39,900	874
2011-09-28	806	831	795	831	62,800	831
2011-09-27	786	799	781	799	46,200	799
2011-09-26	813	816	763	782	52,600	782
2011-09-22	815	823	805	818	33,300	818
2011-09-21	832	840	827	834	17,100	834
2011-09-20	833	844	821	828	38,900	828
2011-09-16	800	840	795	840	66,000	840
2011-09-15	795	806	785	788	43,600	788
2011-09-14	808	814	781	781	38,400	781
2011-09-13	809	809	800	802	54,300	802
2011-09-12	793	803	788	803	44,600	803
2011-09-09	820	835	812	822	85,000	822
2011-09-08	840	850	829	835	45,500	835
2011-09-07	824	835	819	835	44,000	835
2011-09-06	833	833	796	805	73,800	805
2011-09-05	829	835	815	824	33,800	824
2011-09-02	853	862	831	844	56,800	844
2011-09-01	860	873	859	868	63,900	868
2011-08-31	842	859	830	858	87,800	858
2011-08-30	821	847	815	842	62,900	842
2011-08-29	820	820	803	815	61,100	815
2011-08-26	813	826	807	825	47,900	825
2011-08-25	841	846	815	818	82,600	818
2011-08-24	841	852	837	840	81,200	840
2011-08-23	808	832	808	826	37,000	826
2011-08-22	832	832	803	804	48,500	804
2011-08-19	839	860	835	838	49,600	838
2011-08-18	884	885	851	857	50,600	857
2011-08-17	889	889	877	884	19,200	884
2011-08-16	884	892	879	885	31,900	885
2011-08-15	918	918	877	883	76,200	883
2011-08-12	930	937	899	909	53,800	909
2011-08-11	880	921	878	915	92,500	915
2011-08-10	926	926	892	896	116,900	896
2011-08-09	878	916	865	915	113,700	915
2011-08-08	884	900	874	893	81,400	893
2011-08-05	859	892	859	888	48,000	888
2011-08-04	903	910	884	905	65,700	905
2011-08-03	914	929	906	907	31,900	907
2011-08-02	935	939	926	933	30,300	933
2011-08-01	949	952	940	950	30,400	950
2011-07-29	953	953	934	942	51,300	942
2011-07-28	946	956	937	956	80,000	956
2011-07-27	920	950	908	944	88,500	944
2011-07-26	905	923	905	920	80,200	920
2011-07-25	905	923	905	913	30,200	913
2011-07-22	915	916	907	915	37,000	915
2011-07-21	913	916	907	907	27,900	907
2011-07-20	923	925	914	918	24,600	918
2011-07-19	913	917	903	913	53,500	913
2011-07-15	902	915	902	913	35,000	913
2011-07-14	917	924	903	910	52,700	910
2011-07-13	918	930	916	921	38,800	921
2011-07-12	922	925	916	922	31,100	922
2011-07-11	938	942	929	937	46,400	937
2011-07-08	959	961	947	950	33,100	950
2011-07-07	959	964	954	959	31,100	959
2011-07-06	957	960	942	955	79,100	955
2011-07-05	972	972	949	955	120,700	955
2011-07-04	951	974	949	968	90,800	968
2011-07-01	951	952	940	943	36,400	943
2011-06-30	950	950	925	941	70,900	941
2011-06-29	940	954	940	950	65,300	950
2011-06-28	936	939	922	930	65,600	930
2011-06-27	927	931	911	922	63,300	922
2011-06-24	918	937	913	933	83,700	933
2011-06-23	908	920	904	914	65,800	914
2011-06-22	899	917	898	914	74,400	914
2011-06-21	900	900	880	900	64,900	900
2011-06-20	867	900	867	894	88,900	894
2011-06-17	854	871	854	870	80,300	870
2011-06-16	859	872	851	856	72,200	856
2011-06-15	855	867	847	864	72,400	864
2011-06-14	846	852	840	850	44,600	850
2011-06-13	852	852	843	846	51,200	846
2011-06-10	854	866	847	849	98,700	849
2011-06-09	859	859	845	853	48,900	853
2011-06-08	871	875	860	869	25,000	869
2011-06-07	852	874	848	867	39,600	867
2011-06-06	858	864	846	851	42,300	851
2011-06-03	880	894	865	865	83,200	865
2011-06-02	870	884	863	880	60,000	880
2011-06-01	892	894	876	889	74,400	889
2011-05-31	875	894	875	884	71,200	884
2011-05-30	862	884	857	875	71,000	875
2011-05-27	858	866	844	858	69,500	858
2011-05-26	851	858	847	857	57,200	857
2011-05-25	852	852	837	838	46,900	838
2011-05-24	839	851	834	847	89,400	847
2011-05-23	845	857	829	830	103,800	830
2011-05-20	839	858	839	840	70,200	840
2011-05-19	855	861	841	844	57,600	844
2011-05-18	835	852	835	847	50,400	847
2011-05-17	840	840	824	835	49,500	835
2011-05-16	838	847	832	836	64,100	836
2011-05-13	851	854	824	838	115,300	838
2011-05-12	873	878	855	857	77,500	857
2011-05-11	893	893	874	882	66,500	882
2011-05-10	887	900	874	888	52,800	888
2011-05-09	884	891	873	887	60,800	887
2011-05-06	905	905	882	895	41,900	895
2011-05-02	902	909	891	909	57,900	909
2011-04-28	903	908	896	902	69,200	902
2011-04-27	908	908	892	901	88,600	901
2011-04-26	914	918	902	911	78,700	911
2011-04-25	896	917	882	912	208,700	912
2011-04-22	882	911	880	901	320,800	901
2011-04-21	867	892	850	875	118,100	875
2011-04-20	845	858	845	848	60,600	848
2011-04-19	844	860	838	844	58,000	844
2011-04-18	860	875	852	856	42,200	856
2011-04-15	851	865	851	852	52,900	852
2011-04-14	834	857	830	852	44,400	852
2011-04-13	830	844	822	833	56,200	833
2011-04-12	848	856	826	830	63,600	830
2011-04-11	852	865	848	863	36,700	863
2011-04-08	838	868	835	856	65,500	856
2011-04-07	868	875	837	842	55,300	842
2011-04-06	881	881	851	858	67,300	858
2011-04-05	890	894	856	867	73,700	867
2011-04-04	907	907	886	892	67,300	892
2011-04-01	940	940	904	906	65,100	906
2011-03-31	916	936	904	936	86,300	936
2011-03-30	893	910	876	909	80,300	909
2011-03-29	881	888	850	879	100,100	879
2011-03-28	899	899	861	876	75,600	876
2011-03-25	905	905	873	886	88,700	886
2011-03-24	888	900	887	890	94,300	890
2011-03-23	926	926	886	894	89,100	894
2011-03-22	887	904	880	897	143,100	897
2011-03-18	844	864	841	857	102,800	857
2011-03-17	778	838	778	810	159,700	810
2011-03-16	791	822	766	801	283,800	801
2011-03-15	855	857	749	778	318,400	778
2011-03-14	868	925	853	875	167,500	875
2011-03-11	1,025	1,029	1,003	1,003	223,000	1,003
2011-03-10	1,031	1,039	1,014	1,032	162,400	1,032
2011-03-09	1,026	1,043	1,026	1,037	202,400	1,037
2011-03-08	1,000	1,020	1,000	1,012	76,600	1,012
2011-03-07	1,020	1,020	999	1,008	81,900	1,008
2011-03-04	1,013	1,025	1,012	1,017	164,500	1,017
2011-03-03	980	1,005	980	1,002	117,500	1,002
2011-03-02	989	1,004	982	988	180,200	988
2011-03-01	1,021	1,026	1,002	1,007	143,000	1,007
2011-02-28	993	1,014	991	1,008	136,600	1,008
2011-02-25	975	992	975	988	105,200	988
2011-02-24	989	989	970	975	226,500	975
2011-02-23	994	1,006	989	993	273,500	993
2011-02-22	998	1,008	995	1,002	170,400	1,002
2011-02-21	993	1,001	988	998	91,500	998
2011-02-18	992	995	989	993	104,200	993
2011-02-17	990	991	983	989	103,200	989
2011-02-16	986	993	983	985	111,000	985
2011-02-15	986	990	981	986	111,000	986
2011-02-14	997	997	980	986	98,100	986
2011-02-10	979	988	957	986	146,700	986
2011-02-09	1,000	1,004	981	983	187,000	983
2011-02-08	983	997	981	997	225,900	997
2011-02-07	968	978	966	974	148,700	974
2011-02-04	946	956	942	953	130,000	953
2011-02-03	931	943	926	938	109,100	938
2011-02-02	929	937	922	926	211,000	926
2011-02-01	939	939	918	923	135,400	923
2011-01-31	927	941	912	930	222,800	930
2011-01-28	958	959	932	946	309,800	946
2011-01-27	961	969	951	956	249,900	956
2011-01-26	1,027	1,030	953	960	552,900	960
2011-01-25	997	1,019	990	1,012	168,700	1,012
2011-01-24	960	983	954	983	115,700	983
2011-01-21	995	1,000	959	962	174,400	962
2011-01-20	1,012	1,013	991	993	143,700	993
2011-01-19	1,010	1,024	1,009	1,019	114,700	1,019
2011-01-18	1,003	1,010	999	1,006	81,000	1,006
2011-01-17	1,001	1,015	1,001	1,002	77,100	1,002
2011-01-14	1,007	1,009	999	1,001	160,200	1,001
2011-01-13	1,015	1,015	1,000	1,008	131,900	1,008
2011-01-12	1,029	1,029	1,001	1,004	111,300	1,004
2011-01-11	1,012	1,018	998	1,015	115,100	1,015
2011-01-07	1,025	1,027	1,017	1,020	127,000	1,020
2011-01-06	1,015	1,025	1,010	1,020	221,300	1,020
2011-01-05	1,010	1,025	1,003	1,014	145,600	1,014
2011-01-04	1,060	1,061	1,018	1,018	224,000	1,018

分割・併合履歴： [1983-03-28]1株→1.1株