6999 KOA(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,080	1,080	1,060	1,079	65,800	1,079
2013-12-27	1,074	1,074	1,051	1,071	57,700	1,071
2013-12-26	1,036	1,068	1,036	1,065	40,000	1,065
2013-12-25	1,033	1,038	1,020	1,032	55,500	1,032
2013-12-24	1,045	1,047	1,026	1,032	65,800	1,032
2013-12-20	1,046	1,059	1,038	1,047	70,200	1,047
2013-12-19	1,072	1,072	1,055	1,061	55,700	1,061
2013-12-18	1,054	1,065	1,039	1,056	65,700	1,056
2013-12-17	1,043	1,058	1,043	1,052	33,600	1,052
2013-12-16	1,067	1,067	1,033	1,034	55,300	1,034
2013-12-13	1,063	1,074	1,050	1,064	91,500	1,064
2013-12-12	1,079	1,079	1,054	1,071	50,900	1,071
2013-12-11	1,076	1,095	1,051	1,075	80,400	1,075
2013-12-10	1,080	1,095	1,066	1,087	94,300	1,087
2013-12-09	1,060	1,080	1,060	1,080	104,000	1,080
2013-12-06	1,020	1,057	1,020	1,056	95,300	1,056
2013-12-05	1,055	1,055	1,023	1,027	76,900	1,027
2013-12-04	1,047	1,059	1,031	1,038	64,300	1,038
2013-12-03	1,073	1,074	1,055	1,065	72,900	1,065
2013-12-02	1,056	1,069	1,043	1,062	109,400	1,062
2013-11-29	1,033	1,057	1,024	1,044	121,600	1,044
2013-11-28	1,018	1,029	1,015	1,028	94,000	1,028
2013-11-27	995	1,017	992	1,007	104,200	1,007
2013-11-26	982	998	978	992	120,500	992
2013-11-25	984	987	966	980	119,400	980
2013-11-22	979	982	962	969	100,100	969
2013-11-21	947	971	940	971	93,300	971
2013-11-20	947	958	938	943	49,700	943
2013-11-19	948	955	936	950	68,600	950
2013-11-18	955	960	947	953	51,000	953
2013-11-15	948	956	935	955	96,800	955
2013-11-14	941	945	930	939	78,300	939
2013-11-13	928	939	922	933	66,600	933
2013-11-12	920	929	914	925	63,700	925
2013-11-11	926	927	911	914	56,000	914
2013-11-08	912	915	905	911	54,900	911
2013-11-07	931	933	917	920	43,100	920
2013-11-06	924	940	920	937	34,200	937
2013-11-05	926	937	913	919	48,200	919
2013-11-01	926	929	900	912	74,100	912
2013-10-31	933	934	918	922	57,600	922
2013-10-30	953	955	927	932	69,600	932
2013-10-29	952	958	937	941	62,400	941
2013-10-28	970	975	960	967	46,200	967
2013-10-25	989	989	961	963	85,900	963
2013-10-24	985	995	962	992	75,000	992
2013-10-23	1,009	1,023	987	989	85,200	989
2013-10-22	1,050	1,053	1,009	1,014	169,100	1,014
2013-10-21	991	998	980	996	53,300	996
2013-10-18	980	994	975	986	52,100	986
2013-10-17	948	973	947	970	32,300	970
2013-10-16	921	940	920	937	17,700	937
2013-10-15	950	951	918	923	24,000	923
2013-10-11	930	950	920	943	33,900	943
2013-10-10	908	922	908	912	19,500	912
2013-10-09	895	920	886	914	24,900	914
2013-10-08	895	900	885	894	25,700	894
2013-10-07	912	917	891	893	27,300	893
2013-10-04	900	920	897	911	29,800	911
2013-10-03	920	944	907	907	34,400	907
2013-10-02	956	962	925	929	37,800	929
2013-10-01	975	975	964	964	25,600	964
2013-09-30	981	987	971	971	31,400	971
2013-09-27	991	995	979	980	32,300	980
2013-09-26	962	987	957	985	22,100	985
2013-09-25	985	988	976	987	19,700	987
2013-09-24	983	993	980	987	16,600	987
2013-09-20	1,006	1,007	993	998	26,200	998
2013-09-19	986	999	978	999	27,400	999
2013-09-18	988	998	983	985	25,400	985
2013-09-17	949	984	940	982	54,100	982
2013-09-13	932	954	927	950	66,200	950
2013-09-12	950	951	923	947	17,200	947
2013-09-11	976	976	936	949	25,800	949
2013-09-10	952	968	951	961	28,500	961
2013-09-09	964	964	939	960	45,600	960
2013-09-06	939	940	913	938	27,400	938
2013-09-05	933	940	920	935	31,800	935
2013-09-04	886	929	880	928	31,100	928
2013-09-03	878	900	877	900	43,900	900
2013-09-02	853	872	846	863	54,000	863
2013-08-30	887	898	853	855	56,100	855
2013-08-29	882	890	882	886	21,200	886
2013-08-28	894	900	880	896	45,200	896
2013-08-27	901	904	892	897	11,800	897
2013-08-26	909	910	900	901	12,300	901
2013-08-23	916	917	892	900	43,400	900
2013-08-22	893	908	886	899	17,300	899
2013-08-21	899	913	890	893	36,800	893
2013-08-20	904	918	891	892	27,900	892
2013-08-19	900	925	891	919	51,700	919
2013-08-16	903	913	889	902	89,200	902
2013-08-15	921	939	916	916	62,000	916
2013-08-14	940	942	922	936	36,500	936
2013-08-13	910	930	904	926	50,600	926
2013-08-12	914	917	893	905	53,400	905
2013-08-09	929	944	909	920	60,900	920
2013-08-08	929	965	928	932	52,900	932
2013-08-07	971	973	943	944	55,400	944
2013-08-06	964	977	952	972	90,200	972
2013-08-05	970	972	952	956	65,600	956
2013-08-02	960	969	950	969	61,700	969
2013-08-01	959	959	913	929	146,300	929
2013-07-31	992	1,000	968	968	65,400	968
2013-07-30	985	1,017	985	1,016	67,700	1,016
2013-07-29	1,054	1,054	999	1,001	82,600	1,001
2013-07-26	1,044	1,067	1,021	1,060	111,900	1,060
2013-07-25	1,029	1,072	1,029	1,046	130,200	1,046
2013-07-24	995	1,008	992	1,003	41,700	1,003
2013-07-23	1,023	1,029	1,005	1,011	41,900	1,011
2013-07-22	1,013	1,030	996	1,027	87,300	1,027
2013-07-19	1,015	1,017	972	989	83,100	989
2013-07-18	990	1,013	987	1,004	84,600	1,004
2013-07-17	982	1,002	973	994	107,500	994
2013-07-16	972	984	966	976	30,500	976
2013-07-12	984	984	966	972	49,600	972
2013-07-11	965	986	961	982	56,400	982
2013-07-10	984	984	945	972	65,900	972
2013-07-09	932	988	932	973	159,800	973
2013-07-08	941	942	921	922	71,200	922
2013-07-05	898	918	891	918	66,300	918
2013-07-04	883	894	883	886	33,600	886
2013-07-03	863	895	863	886	105,400	886
2013-07-02	851	868	847	861	104,200	861
2013-07-01	863	863	842	851	74,400	851
2013-06-28	805	857	802	854	117,800	854
2013-06-27	791	808	785	808	57,200	808
2013-06-26	823	829	790	793	72,500	793
2013-06-25	833	840	805	822	94,600	822
2013-06-24	816	848	816	839	92,200	839
2013-06-21	808	861	801	803	387,800	803
2013-06-20	860	861	822	823	108,600	823
2013-06-19	861	884	851	867	49,700	867
2013-06-18	850	855	835	844	50,300	844
2013-06-17	840	862	834	851	74,500	851
2013-06-14	865	882	843	846	133,000	846
2013-06-13	872	884	833	845	72,100	845
2013-06-12	893	904	876	892	44,400	892
2013-06-11	920	921	890	899	50,700	899
2013-06-10	909	934	909	927	44,700	927
2013-06-07	916	916	864	884	79,000	884
2013-06-06	940	968	897	916	70,700	916
2013-06-05	975	1,002	944	944	42,500	944
2013-06-04	930	992	924	988	106,400	988
2013-06-03	985	985	950	952	106,600	952
2013-05-31	1,037	1,059	966	1,026	103,000	1,026
2013-05-30	1,003	1,019	981	982	57,700	982
2013-05-29	1,045	1,052	1,018	1,035	56,400	1,035
2013-05-28	990	1,040	968	1,032	92,800	1,032
2013-05-27	1,022	1,023	989	990	78,500	990
2013-05-24	1,015	1,083	1,015	1,066	117,800	1,066
2013-05-23	1,107	1,138	1,066	1,068	144,600	1,068
2013-05-22	1,124	1,143	1,119	1,119	47,300	1,119
2013-05-21	1,151	1,151	1,120	1,121	52,700	1,121
2013-05-20	1,115	1,171	1,115	1,158	111,000	1,158
2013-05-17	1,145	1,145	1,096	1,106	105,100	1,106
2013-05-16	1,142	1,168	1,100	1,127	79,200	1,127
2013-05-15	1,149	1,166	1,122	1,138	82,400	1,138
2013-05-14	1,140	1,148	1,129	1,144	59,800	1,144
2013-05-13	1,148	1,150	1,115	1,117	42,800	1,117
2013-05-10	1,095	1,135	1,089	1,130	74,700	1,130
2013-05-09	1,090	1,098	1,073	1,077	46,800	1,077
2013-05-08	1,120	1,135	1,094	1,095	67,600	1,095
2013-05-07	1,099	1,139	1,098	1,129	72,500	1,129
2013-05-02	1,050	1,092	1,038	1,091	100,200	1,091
2013-05-01	1,050	1,062	1,020	1,049	102,200	1,049
2013-04-30	1,035	1,054	1,030	1,049	144,100	1,049
2013-04-26	1,025	1,034	1,014	1,029	74,400	1,029
2013-04-25	1,000	1,024	1,000	1,019	66,900	1,019
2013-04-24	1,000	1,028	991	1,002	93,700	1,002
2013-04-23	970	1,005	965	999	154,000	999
2013-04-22	1,020	1,044	1,020	1,030	130,700	1,030
2013-04-19	1,010	1,010	992	999	73,100	999
2013-04-18	965	1,029	962	1,020	144,200	1,020
2013-04-17	944	971	944	965	84,400	965
2013-04-16	919	948	908	944	95,800	944
2013-04-15	920	941	916	939	72,400	939
2013-04-12	900	929	891	927	66,600	927
2013-04-11	890	900	889	900	43,800	900
2013-04-10	870	883	867	882	30,700	882
2013-04-09	880	893	869	870	61,700	870
2013-04-08	889	900	860	874	67,500	874
2013-04-05	855	883	846	867	70,400	867
2013-04-04	827	857	810	853	48,800	853
2013-04-03	810	828	805	823	41,300	823
2013-04-02	807	813	790	792	69,800	792
2013-04-01	898	898	835	837	74,400	837
2013-03-29	902	910	887	903	56,000	903
2013-03-28	938	938	884	896	72,300	896
2013-03-27	879	936	875	936	123,500	936
2013-03-26	859	875	839	875	55,100	875
2013-03-25	851	861	839	856	69,400	856
2013-03-22	872	872	844	844	49,100	844
2013-03-21	869	882	863	868	71,400	868
2013-03-19	862	876	862	868	26,400	868
2013-03-18	878	878	860	863	32,400	863
2013-03-15	883	886	866	878	67,000	878
2013-03-14	875	883	870	877	50,200	877
2013-03-13	876	881	863	871	42,500	871
2013-03-12	880	880	866	872	44,200	872
2013-03-11	865	880	854	880	68,400	880
2013-03-08	836	854	836	850	118,100	850
2013-03-07	879	887	850	851	85,800	851
2013-03-06	866	873	860	871	54,800	871
2013-03-05	862	878	860	860	34,500	860
2013-03-04	862	880	840	870	45,900	870
2013-03-01	877	878	863	865	36,800	865
2013-02-28	865	883	860	871	52,800	871
2013-02-27	885	886	863	872	45,000	872
2013-02-26	899	900	884	893	44,400	893
2013-02-25	868	904	868	901	47,300	901
2013-02-22	870	877	856	867	44,000	867
2013-02-21	886	895	873	885	27,500	885
2013-02-20	884	900	884	897	24,800	897
2013-02-19	878	893	876	883	39,100	883
2013-02-18	870	896	867	876	66,500	876
2013-02-15	880	880	850	870	60,200	870
2013-02-14	876	904	874	896	65,100	896
2013-02-13	897	906	876	891	84,200	891
2013-02-12	895	917	895	905	84,100	905
2013-02-08	903	916	890	895	122,900	895
2013-02-07	886	918	886	918	106,300	918
2013-02-06	848	892	845	873	128,600	873
2013-02-05	798	840	798	836	89,300	836
2013-02-04	819	820	779	811	45,500	811
2013-02-01	794	833	786	820	109,100	820
2013-01-31	754	770	749	770	51,800	770
2013-01-30	740	750	735	747	78,100	747
2013-01-29	726	736	721	729	57,600	729
2013-01-28	749	749	725	725	58,500	725
2013-01-25	730	734	721	732	95,500	732
2013-01-24	716	722	703	715	133,000	715
2013-01-23	696	704	687	691	46,200	691
2013-01-22	706	709	688	696	40,000	696
2013-01-21	716	719	699	704	68,100	704
2013-01-18	712	718	706	712	82,600	712
2013-01-17	708	711	681	688	112,600	688
2013-01-16	738	738	688	698	75,600	698
2013-01-15	767	770	733	740	75,700	740
2013-01-11	738	750	726	743	37,700	743
2013-01-10	733	742	731	740	23,600	740
2013-01-09	728	728	713	723	21,200	723
2013-01-08	750	756	706	713	43,500	713
2013-01-07	770	770	737	749	38,400	749
2013-01-04	740	748	721	744	58,600	744

分割・併合履歴： [1983-03-28]1株→1.1株