6999 KOA(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3512,3932,3042,328319,2002,328
2017-12-282,2352,3352,2192,332316,8002,332
2017-12-272,2122,2362,2042,23671,2002,236
2017-12-262,2462,2492,2052,20855,8002,208
2017-12-252,2262,2472,2092,246116,1002,246
2017-12-222,2302,2342,2082,22253,1002,222
2017-12-212,2162,2322,1882,22984,9002,229
2017-12-202,2012,2182,1832,21852,0002,218
2017-12-192,2272,2472,1902,202131,6002,202
2017-12-182,1752,2442,1592,241175,9002,241
2017-12-152,1602,1782,1302,14790,2002,147
2017-12-142,1472,1772,1432,16584,0002,165
2017-12-132,1702,1732,1222,125122,7002,125
2017-12-122,2252,2542,1782,179107,1002,179
2017-12-112,2132,2182,1862,21091,0002,210
2017-12-082,2002,2282,1792,213170,2002,213
2017-12-072,1722,2172,1722,200180,2002,200
2017-12-062,1902,1902,1322,135163,6002,135
2017-12-052,2182,2182,1872,206136,1002,206
2017-12-042,3142,3142,2252,229141,7002,229
2017-12-012,2752,2972,2462,26997,0002,269
2017-11-302,2802,2842,2072,271245,1002,271
2017-11-292,3472,3672,2842,296138,6002,296
2017-11-282,3742,3882,2862,297177,9002,297
2017-11-272,3612,3722,3262,363123,7002,363
2017-11-242,3602,3712,3412,36379,7002,363
2017-11-222,3932,4012,3702,380117,3002,380
2017-11-212,3452,3892,3452,379115,8002,379
2017-11-202,3552,3812,3362,345121,9002,345
2017-11-172,4852,4852,3632,378202,8002,378
2017-11-162,3062,3812,2802,369237,8002,369
2017-11-152,3792,3912,3172,322193,3002,322
2017-11-132,4362,4532,4072,407117,3002,407
2017-11-102,4182,4802,4032,442120,2002,442
2017-11-092,4792,5372,4362,480294,0002,480
2017-11-082,4312,4802,4232,475197,1002,475
2017-11-072,3802,4472,3802,431211,8002,431
2017-11-062,4602,4982,3882,393251,7002,393
2017-11-022,4192,4602,4012,443444,2002,443
2017-11-012,3802,4392,3682,401324,0002,401
2017-10-312,3512,3772,3442,360205,5002,360
2017-10-302,3722,3772,3122,343278,0002,343
2017-10-272,3312,3432,2992,306181,9002,306
2017-10-262,3422,3722,3072,331330,2002,331
2017-10-252,2802,3562,2752,338417,4002,338
2017-10-242,2452,2782,1822,257444,4002,257
2017-10-232,2302,2422,0542,216777,2002,216
2017-10-202,1942,1942,1372,181244,7002,181
2017-10-192,1102,1782,0902,169382,7002,169
2017-10-182,1562,1592,0852,097490,8002,097
2017-10-172,2502,2632,1412,160487,3002,160
2017-10-162,3002,3092,2472,252163,3002,252
2017-10-132,2452,3032,2412,294181,5002,294
2017-10-122,2912,3272,2422,243305,4002,243
2017-10-112,3612,3612,2902,308221,9002,308
2017-10-102,3022,3632,2962,355265,4002,355
2017-10-062,2642,3482,2412,325513,0002,325
2017-10-052,2002,3282,2002,263889,1002,263
2017-10-042,1082,1222,0942,11083,7002,110
2017-10-032,1092,1162,0922,105108,5002,105
2017-10-022,0952,1112,0802,086138,9002,086
2017-09-292,0902,0952,0712,08860,3002,088
2017-09-282,0742,0882,0632,08786,9002,087
2017-09-272,0502,0642,0222,06152,4002,061
2017-09-262,0602,0642,0372,050108,7002,050
2017-09-252,0402,0722,0372,06890,6002,068
2017-09-222,0342,0482,0062,02275,4002,022
2017-09-212,0642,0692,0332,040102,8002,040
2017-09-202,0952,0952,0492,05483,2002,054
2017-09-192,0592,0982,0542,087222,1002,087
2017-09-152,0332,0512,0182,050178,9002,050
2017-09-142,0442,0452,0182,031101,8002,031
2017-09-132,0502,0902,0312,032224,3002,032
2017-09-122,0502,0552,0272,049136,7002,049
2017-09-112,0002,0432,0002,034127,0002,034
2017-09-081,9351,9651,9351,963128,7001,963
2017-09-071,9061,9491,9061,941216,4001,941
2017-09-061,8751,9181,8691,895229,3001,895
2017-09-051,9551,9591,9041,915288,4001,915
2017-09-042,0082,0081,9521,962233,6001,962
2017-09-012,0522,0522,0032,012182,1002,012
2017-08-312,0222,0762,0222,049229,0002,049
2017-08-302,0282,0281,9852,015107,4002,015
2017-08-291,9902,0131,9672,013143,6002,013
2017-08-282,0072,0141,9811,98697,8001,986
2017-08-252,0062,0141,9802,01099,9002,010
2017-08-242,0122,0272,0012,01245,0002,012
2017-08-232,0372,0502,0072,014108,5002,014
2017-08-221,9662,0081,9662,00059,0002,000
2017-08-211,9991,9991,9661,97863,6001,978
2017-08-181,9641,9961,9641,975109,8001,975
2017-08-172,0452,0452,0022,003136,2002,003
2017-08-162,0102,0612,0082,037236,4002,037
2017-08-151,9752,0121,9722,003234,5002,003
2017-08-141,9351,9791,9341,969202,5001,969
2017-08-101,9892,0051,9481,967181,4001,967
2017-08-091,9431,9891,9431,988336,1001,988
2017-08-081,9421,9701,9261,933151,0001,933
2017-08-071,9551,9601,9221,933130,0001,933
2017-08-041,9221,9421,9221,936153,3001,936
2017-08-031,9771,9791,9151,925227,1001,925
2017-08-021,8881,9851,8881,979374,6001,979
2017-08-011,9321,9381,8661,888448,3001,888
2017-07-311,9851,9961,9441,949293,9001,949
2017-07-282,0302,0381,9942,008626,5002,008
2017-07-272,0582,0601,9651,978809,0001,978
2017-07-262,2002,2662,0612,0821,472,1002,082
2017-07-252,3442,3972,3262,363421,7002,363
2017-07-242,2762,3092,2352,305194,7002,305
2017-07-212,2852,3052,2672,291168,2002,291
2017-07-202,2122,2832,2122,281150,5002,281
2017-07-192,2372,2372,2042,210110,9002,210
2017-07-182,2162,2222,1942,214149,0002,214
2017-07-142,2552,2592,2122,233155,6002,233
2017-07-132,2422,2512,2182,244148,6002,244
2017-07-122,2342,2362,2012,215112,4002,215
2017-07-112,2572,2842,2392,242183,1002,242
2017-07-102,2692,2742,2232,258169,3002,258
2017-07-072,2002,2542,1742,245291,6002,245
2017-07-062,1022,2172,0822,215492,3002,215
2017-07-052,0512,0782,0272,072166,5002,072
2017-07-042,1002,1122,0522,057162,2002,057
2017-07-032,1012,1252,0932,111110,6002,111
2017-06-302,0372,0812,0202,081267,6002,081
2017-06-292,0612,0712,0452,059124,0002,059
2017-06-282,1212,1352,0582,060204,6002,060
2017-06-272,1002,1372,0812,133115,8002,133
2017-06-262,0622,0942,0562,09077,3002,090
2017-06-232,0662,0782,0452,05773,6002,057
2017-06-222,0832,0902,0532,05368,4002,053
2017-06-212,0162,0882,0102,086229,1002,086
2017-06-201,9862,0371,9832,033176,3002,033
2017-06-191,9691,9981,9621,966160,8001,966
2017-06-161,9532,0011,9531,989232,4001,989
2017-06-152,0242,0311,9901,993139,4001,993
2017-06-142,0682,0692,0242,044177,7002,044
2017-06-132,0692,0702,0462,051102,4002,051
2017-06-122,1072,1082,0622,076144,1002,076
2017-06-092,1022,1332,0972,126166,7002,126
2017-06-082,1042,1232,0922,109158,3002,109
2017-06-072,0142,1082,0052,097294,5002,097
2017-06-062,0182,0271,9882,014157,5002,014
2017-06-051,9982,0401,9912,032123,6002,032
2017-06-021,9672,0181,9552,009236,4002,009
2017-06-011,9501,9771,9501,962151,3001,962
2017-05-311,9471,9611,9171,950294,9001,950
2017-05-301,9631,9721,9081,955467,5001,955
2017-05-291,9801,9991,9521,976170,5001,976
2017-05-262,0902,0901,9681,974357,9001,974
2017-05-252,0322,1062,0322,097613,6002,097
2017-05-242,0422,0462,0232,035130,2002,035
2017-05-232,0152,0282,0062,017164,4002,017
2017-05-221,9942,0301,9792,008222,2002,008
2017-05-192,0102,0291,9972,011192,6002,011
2017-05-181,9652,0221,9652,000225,6002,000
2017-05-172,0452,0472,0212,038149,1002,038
2017-05-162,0502,0742,0442,057271,5002,057
2017-05-151,9902,0381,9832,034273,7002,034
2017-05-122,0042,0271,9912,009241,2002,009
2017-05-112,0282,0582,0082,028382,8002,028
2017-05-102,0252,0602,0062,034397,8002,034
2017-05-092,0252,0441,9911,999452,7001,999
2017-05-081,9952,0651,9652,029785,5002,029
2017-05-021,8701,9751,8701,961868,4001,961
2017-05-011,9001,9001,8651,888386,3001,888
2017-04-281,8871,9051,8691,890513,1001,890
2017-04-271,8451,9101,8361,887739,9001,887
2017-04-261,7701,8681,7701,8481,009,7001,848
2017-04-251,6781,7601,6691,745632,3001,745
2017-04-241,6691,7331,6251,718796,1001,718
2017-04-211,5501,6651,5051,6401,047,0001,640
2017-04-201,5201,5501,5031,541335,9001,541
2017-04-191,5201,5201,4791,504586,8001,504
2017-04-181,4261,4491,4001,409107,9001,409
2017-04-171,4101,4331,4061,418117,0001,418
2017-04-141,3731,4181,3501,39094,1001,390
2017-04-131,4041,4041,3641,387110,2001,387
2017-04-121,3811,4221,3801,414163,3001,414
2017-04-111,4021,4071,3621,38852,5001,388
2017-04-101,4041,4141,3921,40742,4001,407
2017-04-071,3901,4131,3771,39780,8001,397
2017-04-061,4071,4151,3731,38075,6001,380
2017-04-051,4301,4491,4171,41970,8001,419
2017-04-041,4481,4521,4181,43373,1001,433
2017-04-031,4671,4691,4481,45664,5001,456
2017-03-311,5281,5281,4661,46789,8001,467
2017-03-301,5111,5401,5111,52182,7001,521
2017-03-291,5211,5331,4991,51090,7001,510
2017-03-281,4831,5071,4771,50581,8001,505
2017-03-271,4811,4901,4621,46860,5001,468
2017-03-241,4871,5021,4761,49632,7001,496
2017-03-231,4891,4941,4811,48469,7001,484
2017-03-221,5001,5011,4821,48963,3001,489
2017-03-211,5311,5481,5251,52783,8001,527
2017-03-171,5431,5471,5261,53684,1001,536
2017-03-161,5081,5491,5081,54972,8001,549
2017-03-151,4921,5211,4821,51699,2001,516
2017-03-141,5181,5191,4991,51048,8001,510
2017-03-131,5331,5491,5231,52482,5001,524
2017-03-101,5011,5391,5011,530172,6001,530
2017-03-091,4821,4961,4721,49195,0001,491
2017-03-081,4931,4941,4721,483143,6001,483
2017-03-071,4721,5071,4661,507127,0001,507
2017-03-061,4811,4841,4581,46591,5001,465
2017-03-031,4921,4921,4721,48186,6001,481
2017-03-021,5141,5231,4851,492128,4001,492
2017-03-011,4871,5201,4381,508274,5001,508
2017-02-281,4311,4841,4311,457295,0001,457
2017-02-271,3701,4241,3661,407258,1001,407
2017-02-241,3321,3681,3241,36570,5001,365
2017-02-231,3521,3561,3321,35664,7001,356
2017-02-221,3621,3621,3391,35575,4001,355
2017-02-211,3301,3601,3251,35661,5001,356
2017-02-201,3401,3401,3231,33143,5001,331
2017-02-171,3541,3551,3431,35153,0001,351
2017-02-161,3671,3671,3481,35854,6001,358
2017-02-151,3631,3841,3611,367104,4001,367
2017-02-141,3381,3631,3381,35595,3001,355
2017-02-131,3301,3401,3171,32975,3001,329
2017-02-101,3301,3391,3161,32872,7001,328
2017-02-091,2971,3151,2751,31368,0001,313
2017-02-081,2841,3031,2831,29772,6001,297
2017-02-071,3021,3021,2851,29458,9001,294
2017-02-061,3051,3101,2821,30863,0001,308
2017-02-031,2721,2961,2661,29178,0001,291
2017-02-021,3151,3151,2631,26765,0001,267
2017-02-011,3071,3191,2831,302140,4001,302
2017-01-311,3001,3451,3001,324137,9001,324
2017-01-301,3081,3381,3031,321130,3001,321
2017-01-271,2891,3201,2711,303154,0001,303
2017-01-261,2701,3101,2661,303308,3001,303
2017-01-251,2351,2401,2001,210120,5001,210
2017-01-241,2231,2461,2151,235257,2001,235
2017-01-231,1661,1821,1611,17556,3001,175
2017-01-201,1551,1821,1471,17747,9001,177
2017-01-191,1431,1581,1401,15557,4001,155
2017-01-181,1291,1351,1051,13033,6001,130
2017-01-171,1451,1451,1191,12938,3001,129
2017-01-161,1591,1631,1441,15020,3001,150
2017-01-131,1851,1851,1501,16860,7001,168
2017-01-121,1951,2001,1811,19782,3001,197
2017-01-111,1801,1911,1771,18961,4001,189
2017-01-101,1701,1821,1561,17989,3001,179
2017-01-061,1501,1651,1351,15947,1001,159
2017-01-051,1351,1581,1351,15767,1001,157
2017-01-041,1281,1341,1231,13169,3001,131

分割・併合履歴 : [1983-03-28]1株→1.1株