6999 KOA(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1611,1621,1401,14138,1001,141
2014-12-291,1621,1681,1481,15940,8001,159
2014-12-261,1461,1691,1461,16717,0001,167
2014-12-251,1521,1641,1481,15435,3001,154
2014-12-241,1631,1741,1601,16754,8001,167
2014-12-221,1631,1631,1361,15354,7001,153
2014-12-191,1501,1701,1411,151123,7001,151
2014-12-181,1401,1401,1241,12848,5001,128
2014-12-171,1101,1191,0961,09971,3001,099
2014-12-161,0951,1301,0831,123214,0001,123
2014-12-151,1191,1301,1081,10970,3001,109
2014-12-121,1351,1591,1351,14174,6001,141
2014-12-111,1361,1581,1301,143166,1001,143
2014-12-101,1601,1921,1521,166146,8001,166
2014-12-091,1851,1861,1651,169116,4001,169
2014-12-081,2001,2011,1751,185188,5001,185
2014-12-051,1721,1941,1561,191733,7001,191
2014-12-041,1761,1921,1461,176265,0001,176
2014-12-031,1501,1851,1431,175169,0001,175
2014-12-021,1391,1461,1301,14684,5001,146
2014-12-011,1001,1491,0901,144307,2001,144
2014-11-281,1051,1201,0911,098268,2001,098
2014-11-271,1151,1171,1001,10057,9001,100
2014-11-261,1351,1411,1171,120148,1001,120
2014-11-251,1101,1501,1001,150498,1001,150
2014-11-211,0651,1081,0411,091732,0001,091
2014-11-201,0631,1031,0481,063839,3001,063
2014-11-191,0601,0761,0531,05391,2001,053
2014-11-181,0261,0531,0261,049114,7001,049
2014-11-171,0651,0651,0151,019111,5001,019
2014-11-141,0651,0651,0441,06288,6001,062
2014-11-131,0341,0481,0251,04249,9001,042
2014-11-121,0491,0501,0271,03190,2001,031
2014-11-111,0251,0511,0191,035129,8001,035
2014-11-101,0101,0221,0071,01888,1001,018
2014-11-071,0161,0231,0031,01584,6001,015
2014-11-061,0441,0491,0051,012141,0001,012
2014-11-059811,0379811,034178,7001,034
2014-11-041,0051,007977980226,000980
2014-10-31953980952969186,500969
2014-10-30961966947950168,000950
2014-10-29954976954957103,300957
2014-10-28962969950953161,500953
2014-10-27967970952962139,200962
2014-10-241,0071,022965967177,600967
2014-10-239921,0149801,00583,4001,005
2014-10-221,0021,0149891,000130,2001,000
2014-10-211,0291,030990997171,400997
2014-10-201,0401,0751,0281,068111,7001,068
2014-10-171,0111,02898999570,500995
2014-10-161,0011,01299299665,400996
2014-10-151,0321,0421,0201,03483,7001,034
2014-10-141,0111,0481,0111,02959,4001,029
2014-10-101,0551,0651,0491,05254,9001,052
2014-10-091,1211,1211,0811,08175,5001,081
2014-10-081,0801,1171,0651,110102,8001,110
2014-10-071,0981,1251,0941,09573,5001,095
2014-10-061,1161,1161,0941,11149,8001,111
2014-10-031,0851,1031,0801,08471,2001,084
2014-10-021,1091,1211,0971,10096,2001,100
2014-10-011,1641,1651,1321,13985,9001,139
2014-09-301,1451,1631,1371,15798,3001,157
2014-09-291,1611,1631,1471,15545,9001,155
2014-09-261,1501,1641,1431,14781,2001,147
2014-09-251,1421,1601,1421,15882,3001,158
2014-09-241,1081,1431,1061,14296,3001,142
2014-09-221,1341,1361,1081,116102,1001,116
2014-09-191,1031,1381,1011,137163,1001,137
2014-09-181,0901,1051,0891,10085,2001,100
2014-09-171,0901,0981,0801,08085,5001,080
2014-09-161,0951,1091,0831,09686,8001,096
2014-09-121,0771,1091,0771,098119,5001,098
2014-09-111,1001,1081,0831,085106,1001,085
2014-09-101,0691,1001,0691,10073,5001,100
2014-09-091,0731,0901,0671,08275,3001,082
2014-09-081,0851,0871,0561,06395,5001,063
2014-09-051,0851,0851,0641,06653,4001,066
2014-09-041,0911,0971,0781,07956,3001,079
2014-09-031,0951,0991,0781,096128,8001,096
2014-09-021,0691,0971,0541,091108,3001,091
2014-09-011,0671,0761,0611,06576,6001,065
2014-08-291,0571,0791,0511,07587,1001,075
2014-08-281,0681,0721,0531,07075,9001,070
2014-08-271,0731,0831,0651,07645,2001,076
2014-08-261,0901,0951,0751,07835,9001,078
2014-08-251,0961,0961,0821,08934,2001,089
2014-08-221,0901,0951,0761,08483,7001,084
2014-08-211,0761,0851,0711,08369,4001,083
2014-08-201,0551,0711,0551,06982,2001,069
2014-08-191,0921,0921,0401,046228,5001,046
2014-08-181,0691,0981,0671,09339,1001,093
2014-08-151,0591,0671,0531,06559,9001,065
2014-08-141,0491,0741,0491,06374,8001,063
2014-08-131,0501,0701,0491,06751,2001,067
2014-08-121,0571,0691,0541,06065,5001,060
2014-08-111,0381,0651,0251,06499,8001,064
2014-08-081,0561,0781,0311,031103,8001,031
2014-08-071,0761,0811,0611,07482,5001,074
2014-08-061,0551,0771,0511,07286,5001,072
2014-08-051,0851,0931,0651,06580,7001,065
2014-08-041,1021,1031,0851,09170,8001,091
2014-08-011,0931,1341,0931,109122,1001,109
2014-07-311,1351,1481,1191,139156,6001,139
2014-07-301,0981,1361,0981,132133,4001,132
2014-07-291,0901,1191,0901,091151,5001,091
2014-07-281,1001,1091,0801,083105,3001,083
2014-07-251,0501,1201,0501,100486,3001,100
2014-07-241,0111,0231,0031,01034,7001,010
2014-07-231,0041,0209941,01561,8001,015
2014-07-229941,0029931,00135,0001,001
2014-07-1899799798099349,300993
2014-07-171,0031,0109961,00545,6001,005
2014-07-161,0061,0159951,00654,3001,006
2014-07-151,0051,0111,0031,00523,6001,005
2014-07-149851,0079801,00637,1001,006
2014-07-119671,00295497686,400976
2014-07-101,0091,009979981104,800981
2014-07-091,0151,0159971,00188,7001,001
2014-07-081,0201,0341,0061,02668,0001,026
2014-07-071,0281,0321,0161,01765,4001,017
2014-07-041,0301,0321,0181,03252,1001,032
2014-07-031,0121,0161,0051,01369,5001,013
2014-07-021,0251,0311,0111,01770,0001,017
2014-07-011,0231,0361,0141,02968,1001,029
2014-06-309871,0269871,02352,2001,023
2014-06-271,0111,0129901,00457,2001,004
2014-06-261,0201,0201,0081,01035,9001,010
2014-06-251,0161,0191,0061,00952,4001,009
2014-06-241,0221,0311,0181,02552,2001,025
2014-06-231,0321,0441,0181,02957,1001,029
2014-06-201,0301,0381,0191,01993,6001,019
2014-06-191,0441,0501,0281,03594,8001,035
2014-06-181,0291,0461,0241,04287,3001,042
2014-06-179951,0249931,023120,1001,023
2014-06-1698599197398775,200987
2014-06-13972984967981116,400981
2014-06-1297997996697450,600974
2014-06-1196798496698236,900982
2014-06-1097598296196842,000968
2014-06-0998398396897841,600978
2014-06-0697398196998149,200981
2014-06-0597597796296742,400967
2014-06-0497397396296645,600966
2014-06-0398298497397939,700979
2014-06-0297398196497439,500974
2014-05-3096196995995936,300959
2014-05-2996497095696339,900963
2014-05-2897097896797029,600970
2014-05-2797498397197232,600972
2014-05-2696497395897324,900973
2014-05-2393796293796050,900960
2014-05-2292494392293736,300937
2014-05-2191493191392431,600924
2014-05-2092093591592428,100924
2014-05-1992593091691728,200917
2014-05-1693693791992266,600922
2014-05-1594895093694439,200944
2014-05-1496397595596224,000962
2014-05-1395996595396250,300962
2014-05-1295896194094035,400940
2014-05-0994696593795073,600950
2014-05-0895397094895250,100952
2014-05-0799099195395395,800953
2014-05-021,0081,0159961,01151,6001,011
2014-05-019911,0099841,00456,9001,004
2014-04-3097598397198175,100981
2014-04-28987988946975179,200975
2014-04-251,0181,0351,0101,01767,3001,017
2014-04-241,0171,0241,0001,01193,8001,011
2014-04-231,0441,0521,0181,02397,6001,023
2014-04-221,0601,0761,0421,049133,0001,049
2014-04-211,0961,1001,0771,09677,0001,096
2014-04-181,0571,0671,0411,06660,6001,066
2014-04-171,0511,0521,0361,04530,0001,045
2014-04-161,0201,0511,0201,05126,7001,051
2014-04-151,0161,0301,0101,01048,5001,010
2014-04-141,0201,0341,0191,01932,7001,019
2014-04-111,0151,0391,0011,02847,8001,028
2014-04-101,0481,0561,0251,03265,2001,032
2014-04-091,0501,0551,0321,03879,8001,038
2014-04-081,0851,0951,0651,06775,5001,067
2014-04-071,1231,1321,1021,10653,6001,106
2014-04-041,1451,1691,1391,14788,8001,147
2014-04-031,1541,1781,1431,143107,4001,143
2014-04-021,1781,1961,1521,153134,0001,153
2014-04-011,1431,1771,1431,165129,2001,165
2014-03-311,1401,1571,1161,150132,8001,150
2014-03-281,0961,1301,0741,125119,3001,125
2014-03-271,0971,1081,0761,08676,1001,086
2014-03-261,0691,0981,0691,08698,3001,086
2014-03-251,0551,0841,0451,05575,9001,055
2014-03-249991,0529991,02889,9001,028
2014-03-201,0031,01097097869,600978
2014-03-191,0161,0299931,01045,7001,010
2014-03-189991,00998199062,300990
2014-03-1798399696396958,600969
2014-03-141,0401,055998998132,700998
2014-03-131,0391,0641,0391,05632,3001,056
2014-03-121,0551,0641,0411,04657,7001,046
2014-03-111,0561,0871,0561,07135,9001,071
2014-03-101,0751,0761,0551,05726,9001,057
2014-03-071,0891,0891,0651,07547,9001,075
2014-03-061,0791,0991,0501,08175,8001,081
2014-03-051,1071,1071,0851,08730,9001,087
2014-03-041,0321,0961,0321,08671,9001,086
2014-03-031,0471,0621,0221,05569,2001,055
2014-02-281,0731,1411,0711,079109,3001,079
2014-02-271,0821,1031,0761,08728,4001,087
2014-02-261,1011,1101,0901,09120,2001,091
2014-02-251,1151,1251,1101,12027,1001,120
2014-02-241,1291,1331,0841,11230,0001,112
2014-02-211,1101,1221,0971,10947,4001,109
2014-02-201,1191,1501,0761,099122,4001,099
2014-02-191,0901,1171,0801,09553,7001,095
2014-02-181,0521,0951,0521,09335,0001,093
2014-02-171,0321,0751,0321,06465,7001,064
2014-02-141,0681,0821,0201,03694,9001,036
2014-02-131,1001,1071,0701,07422,6001,074
2014-02-121,1201,1251,0901,10060,5001,100
2014-02-101,1011,1071,0861,09639,3001,096
2014-02-071,0821,0881,0601,07849,0001,078
2014-02-061,0361,0661,0361,05241,3001,052
2014-02-051,0061,0431,0061,039100,0001,039
2014-02-041,0431,0571,0191,019104,7001,019
2014-02-031,1121,1291,0861,09881,7001,098
2014-01-311,1701,1771,1181,138142,0001,138
2014-01-301,1771,1821,1131,144137,1001,144
2014-01-291,1861,2141,1681,195290,1001,195
2014-01-281,1881,1991,1231,123214,4001,123
2014-01-271,0941,1181,0911,11182,9001,111
2014-01-241,1401,1701,1321,14181,0001,141
2014-01-231,2071,2101,1721,17478,2001,174
2014-01-221,1961,2221,1771,19886,7001,198
2014-01-211,2091,2101,1801,18538,7001,185
2014-01-201,2001,2211,1881,20069,4001,200
2014-01-171,1761,2041,1731,20088,0001,200
2014-01-161,1991,2001,1821,18462,4001,184
2014-01-151,1991,1991,1811,19162,3001,191
2014-01-141,1691,1861,1501,17091,8001,170
2014-01-101,1971,2001,1751,200102,9001,200
2014-01-091,1841,2001,1711,191191,8001,191
2014-01-081,1161,1601,1151,160112,2001,160
2014-01-071,1141,1141,0921,09645,9001,096
2014-01-061,0891,1151,0751,10377,3001,103

分割・併合履歴 : [1983-03-28]1株→1.1株