6999 KOA(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,121	1,124	1,091	1,115	69,600	1,115
2016-12-29	1,145	1,145	1,116	1,129	60,000	1,129
2016-12-28	1,136	1,138	1,122	1,136	31,200	1,136
2016-12-27	1,147	1,147	1,128	1,134	27,500	1,134
2016-12-26	1,153	1,159	1,149	1,150	42,900	1,150
2016-12-22	1,135	1,152	1,129	1,150	54,700	1,150
2016-12-21	1,145	1,154	1,136	1,141	77,200	1,141
2016-12-20	1,133	1,143	1,124	1,143	36,000	1,143
2016-12-19	1,138	1,145	1,125	1,137	61,300	1,137
2016-12-16	1,128	1,138	1,125	1,136	66,700	1,136
2016-12-15	1,110	1,122	1,099	1,112	85,600	1,112
2016-12-14	1,100	1,117	1,100	1,112	74,700	1,112
2016-12-13	1,082	1,093	1,075	1,091	56,300	1,091
2016-12-12	1,107	1,110	1,068	1,082	84,400	1,082
2016-12-09	1,100	1,103	1,089	1,103	77,000	1,103
2016-12-08	1,090	1,100	1,090	1,097	102,700	1,097
2016-12-07	1,070	1,083	1,058	1,083	106,400	1,083
2016-12-06	1,053	1,065	1,048	1,053	87,100	1,053
2016-12-05	1,041	1,051	1,031	1,047	47,700	1,047
2016-12-02	1,060	1,064	1,043	1,048	51,200	1,048
2016-12-01	1,060	1,068	1,051	1,056	78,300	1,056
2016-11-30	1,053	1,059	1,045	1,059	53,500	1,059
2016-11-29	1,043	1,052	1,038	1,052	35,100	1,052
2016-11-28	1,047	1,048	1,034	1,048	50,200	1,048
2016-11-25	1,050	1,054	1,032	1,043	65,800	1,043
2016-11-24	1,044	1,048	1,034	1,044	56,600	1,044
2016-11-22	1,018	1,027	1,011	1,024	40,500	1,024
2016-11-21	1,010	1,017	1,003	1,016	44,500	1,016
2016-11-18	1,000	1,009	997	1,006	65,700	1,006
2016-11-17	993	1,000	983	1,000	27,400	1,000
2016-11-16	991	998	978	998	38,000	998
2016-11-15	985	990	972	976	21,200	976
2016-11-14	980	992	975	988	65,500	988
2016-11-11	980	980	955	969	65,200	969
2016-11-10	943	963	932	961	84,500	961
2016-11-09	938	938	873	883	94,200	883
2016-11-08	933	942	933	939	18,400	939
2016-11-07	940	944	932	938	32,200	938
2016-11-04	923	930	899	929	81,000	929
2016-11-02	949	951	927	935	61,900	935
2016-11-01	967	967	950	957	54,500	957
2016-10-31	960	973	952	967	79,700	967
2016-10-28	970	974	960	972	93,400	972
2016-10-27	980	983	961	968	48,500	968
2016-10-26	957	990	957	980	80,700	980
2016-10-25	948	959	948	955	37,100	955
2016-10-24	944	950	939	948	38,300	948
2016-10-21	945	945	928	939	48,100	939
2016-10-20	940	941	924	938	33,400	938
2016-10-19	921	949	921	946	58,000	946
2016-10-17	913	922	908	917	40,500	917
2016-10-13	922	925	906	922	36,000	922
2016-10-12	905	923	905	917	35,600	917
2016-10-11	915	922	911	919	21,400	919
2016-10-07	920	920	907	915	22,000	915
2016-10-06	911	926	911	922	45,300	922
2016-10-05	896	908	889	902	30,500	902
2016-10-04	890	904	890	897	30,300	897
2016-10-03	878	895	875	888	46,700	888
2016-09-30	868	869	859	862	28,600	862
2016-09-29	867	884	860	878	40,400	878
2016-09-28	863	870	853	868	47,100	868
2016-09-27	836	850	822	850	43,200	850
2016-09-26	854	854	837	839	30,900	839
2016-09-23	835	855	832	855	73,500	855
2016-09-21	808	831	797	831	36,300	831
2016-09-20	801	822	801	807	29,600	807
2016-09-16	792	816	786	815	56,200	815
2016-09-15	781	790	778	781	56,700	781
2016-09-14	796	801	783	784	65,100	784
2016-09-13	814	814	803	807	29,300	807
2016-09-12	817	817	801	806	33,300	806
2016-09-09	820	827	815	827	40,100	827
2016-09-08	819	819	812	818	19,700	818
2016-09-07	804	817	804	816	31,800	816
2016-09-06	815	816	804	811	23,300	811
2016-09-05	814	818	808	813	16,500	813
2016-09-02	815	815	803	806	18,000	806
2016-09-01	814	819	811	819	22,000	819
2016-08-31	801	809	801	809	26,200	809
2016-08-30	795	800	788	798	27,900	798
2016-08-29	788	800	779	794	62,300	794
2016-08-26	785	789	773	774	41,300	774
2016-08-25	796	796	784	785	21,500	785
2016-08-24	806	806	791	797	34,200	797
2016-08-23	804	804	789	801	29,400	801
2016-08-22	779	809	779	805	36,400	805
2016-08-19	781	787	777	779	31,700	779
2016-08-18	774	782	771	779	33,300	779
2016-08-17	780	786	770	777	54,600	777
2016-08-16	808	812	787	788	36,600	788
2016-08-15	807	819	807	809	8,500	809
2016-08-12	817	817	805	807	20,900	807
2016-08-10	818	818	805	810	18,400	810
2016-08-09	806	823	804	816	27,100	816
2016-08-08	803	806	793	803	55,100	803
2016-08-05	805	812	802	803	15,400	803
2016-08-04	783	839	783	812	47,700	812
2016-08-03	795	809	782	785	41,700	785
2016-08-02	819	828	807	810	57,500	810
2016-08-01	865	865	824	833	46,300	833
2016-07-29	852	885	831	854	148,800	854
2016-07-28	847	848	838	839	44,700	839
2016-07-27	829	853	825	840	83,400	840
2016-07-26	837	837	811	817	79,600	817
2016-07-25	823	839	821	837	157,800	837
2016-07-22	783	790	779	790	24,800	790
2016-07-21	789	795	779	783	28,900	783
2016-07-20	780	788	771	787	27,400	787
2016-07-19	785	787	771	787	28,900	787
2016-07-15	754	788	751	777	64,200	777
2016-07-14	759	759	741	753	42,000	753
2016-07-13	762	772	756	759	61,300	759
2016-07-12	736	760	736	747	88,500	747
2016-07-11	703	727	703	725	55,600	725
2016-07-08	714	714	699	699	71,900	699
2016-07-07	719	719	700	704	58,700	704
2016-07-06	717	717	700	710	53,700	710
2016-07-05	732	737	721	727	37,800	727
2016-07-04	723	731	713	725	24,600	725
2016-07-01	735	735	719	723	36,100	723
2016-06-30	719	727	717	720	30,100	720
2016-06-29	702	714	700	710	37,900	710
2016-06-28	703	703	683	694	75,300	694
2016-06-27	710	718	703	710	64,600	710
2016-06-24	765	770	705	711	96,400	711
2016-06-23	752	763	750	760	59,900	760
2016-06-22	775	775	753	756	54,700	756
2016-06-21	763	775	757	775	35,900	775
2016-06-20	761	767	756	761	32,800	761
2016-06-17	764	771	750	751	68,100	751
2016-06-16	790	792	760	760	105,900	760
2016-06-15	783	802	776	800	105,100	800
2016-06-14	773	786	773	783	85,400	783
2016-06-13	786	788	768	771	43,900	771
2016-06-10	800	800	789	795	58,400	795
2016-06-09	792	800	789	793	21,300	793
2016-06-08	792	796	787	795	23,000	795
2016-06-07	799	800	791	794	22,800	794
2016-06-06	790	797	787	793	38,500	793
2016-06-03	801	807	794	799	27,800	799
2016-06-02	805	808	798	799	35,000	799
2016-06-01	817	826	792	813	32,600	813
2016-05-31	795	821	794	819	48,400	819
2016-05-30	794	798	792	795	42,200	795
2016-05-27	794	795	780	783	54,800	783
2016-05-26	792	794	789	792	36,800	792
2016-05-25	783	789	783	786	20,900	786
2016-05-24	782	783	773	780	23,000	780
2016-05-23	783	785	776	783	28,300	783
2016-05-20	778	784	773	783	32,300	783
2016-05-19	780	780	770	771	17,400	771
2016-05-18	770	781	765	775	44,000	775
2016-05-17	771	772	764	769	25,100	769
2016-05-16	762	775	762	765	30,700	765
2016-05-13	782	782	760	760	59,700	760
2016-05-12	768	783	765	783	53,400	783
2016-05-11	775	778	768	771	42,600	771
2016-05-10	757	771	751	769	60,700	769
2016-05-09	768	768	753	753	40,100	753
2016-05-06	758	763	751	755	62,600	755
2016-05-02	765	770	753	756	106,600	756
2016-04-28	795	799	770	775	100,500	775
2016-04-27	784	791	779	784	74,100	784
2016-04-26	802	802	778	788	183,800	788
2016-04-25	820	820	804	818	64,300	818
2016-04-22	798	816	793	811	148,000	811
2016-04-21	806	820	801	802	167,700	802
2016-04-20	830	837	807	820	137,600	820
2016-04-19	813	819	806	819	33,800	819
2016-04-18	790	807	789	795	45,700	795
2016-04-15	820	824	812	816	31,900	816
2016-04-14	806	828	805	828	97,300	828
2016-04-13	785	798	780	793	95,300	793
2016-04-12	761	780	759	773	81,100	773
2016-04-11	765	769	753	761	76,100	761
2016-04-08	757	776	750	762	129,600	762
2016-04-07	779	781	768	772	105,900	772
2016-04-06	787	793	768	777	69,900	777
2016-04-05	822	822	792	792	73,600	792
2016-04-04	816	835	808	830	70,700	830
2016-04-01	836	836	811	811	64,300	811
2016-03-31	836	852	833	833	74,100	833
2016-03-30	855	855	828	830	73,900	830
2016-03-29	863	870	850	855	83,700	855
2016-03-28	885	887	870	883	47,400	883
2016-03-25	873	879	868	870	45,900	870
2016-03-24	881	885	871	874	40,500	874
2016-03-23	900	900	881	886	38,900	886
2016-03-22	891	903	881	892	61,800	892
2016-03-18	887	892	870	884	64,600	884
2016-03-17	903	910	874	878	66,400	878
2016-03-16	900	906	895	900	29,300	900
2016-03-15	910	918	901	906	34,200	906
2016-03-14	904	914	894	910	27,800	910
2016-03-11	860	885	854	884	54,900	884
2016-03-10	864	876	852	856	66,100	856
2016-03-09	853	864	848	864	33,100	864
2016-03-08	896	899	856	860	78,900	860
2016-03-07	927	927	893	896	29,900	896
2016-03-04	888	926	883	912	49,800	912
2016-03-03	867	895	867	893	40,400	893
2016-03-02	864	890	859	868	51,200	868
2016-03-01	843	846	823	839	44,600	839
2016-02-29	843	866	835	835	98,500	835
2016-02-26	840	851	825	829	83,600	829
2016-02-25	823	847	823	840	56,500	840
2016-02-24	845	854	817	823	79,900	823
2016-02-23	867	874	846	851	34,300	851
2016-02-22	855	872	855	864	33,900	864
2016-02-19	892	893	855	857	53,400	857
2016-02-18	889	913	878	901	37,600	901
2016-02-17	878	910	858	874	38,300	874
2016-02-16	860	899	860	884	55,100	884
2016-02-15	840	876	838	867	37,100	867
2016-02-12	837	846	797	797	72,700	797
2016-02-10	890	907	842	850	98,900	850
2016-02-09	911	929	891	892	183,200	892
2016-02-08	910	948	901	943	45,700	943
2016-02-05	905	921	894	910	72,200	910
2016-02-04	936	948	908	917	99,600	917
2016-02-03	952	952	928	942	50,800	942
2016-02-02	958	980	940	973	84,900	973
2016-02-01	936	995	936	987	105,900	987
2016-01-29	906	938	900	930	78,200	930
2016-01-28	925	933	906	910	106,500	910
2016-01-27	965	970	936	954	81,200	954
2016-01-26	902	977	880	955	373,200	955
2016-01-25	882	900	866	872	62,000	872
2016-01-22	848	880	846	878	77,800	878
2016-01-21	865	882	832	832	89,900	832
2016-01-20	902	908	871	871	79,900	871
2016-01-19	925	931	906	908	41,700	908
2016-01-18	917	949	913	934	61,200	934
2016-01-15	952	952	926	936	48,500	936
2016-01-14	904	937	903	926	56,900	926
2016-01-13	903	947	903	934	66,700	934
2016-01-12	928	928	876	877	120,300	877
2016-01-08	950	960	932	934	63,400	934
2016-01-07	995	995	951	958	73,500	958
2016-01-06	996	1,002	975	984	47,900	984
2016-01-05	996	1,003	990	994	29,200	994
2016-01-04	1,028	1,033	1,000	1,001	26,700	1,001

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