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
2017-12-29	2,351	2,393	2,304	2,328	319,200	2,328
2017-12-28	2,235	2,335	2,219	2,332	316,800	2,332
2017-12-27	2,212	2,236	2,204	2,236	71,200	2,236
2017-12-26	2,246	2,249	2,205	2,208	55,800	2,208
2017-12-25	2,226	2,247	2,209	2,246	116,100	2,246
2017-12-22	2,230	2,234	2,208	2,222	53,100	2,222
2017-12-21	2,216	2,232	2,188	2,229	84,900	2,229
2017-12-20	2,201	2,218	2,183	2,218	52,000	2,218
2017-12-19	2,227	2,247	2,190	2,202	131,600	2,202
2017-12-18	2,175	2,244	2,159	2,241	175,900	2,241
2017-12-15	2,160	2,178	2,130	2,147	90,200	2,147
2017-12-14	2,147	2,177	2,143	2,165	84,000	2,165
2017-12-13	2,170	2,173	2,122	2,125	122,700	2,125
2017-12-12	2,225	2,254	2,178	2,179	107,100	2,179
2017-12-11	2,213	2,218	2,186	2,210	91,000	2,210
2017-12-08	2,200	2,228	2,179	2,213	170,200	2,213
2017-12-07	2,172	2,217	2,172	2,200	180,200	2,200
2017-12-06	2,190	2,190	2,132	2,135	163,600	2,135
2017-12-05	2,218	2,218	2,187	2,206	136,100	2,206
2017-12-04	2,314	2,314	2,225	2,229	141,700	2,229
2017-12-01	2,275	2,297	2,246	2,269	97,000	2,269
2017-11-30	2,280	2,284	2,207	2,271	245,100	2,271
2017-11-29	2,347	2,367	2,284	2,296	138,600	2,296
2017-11-28	2,374	2,388	2,286	2,297	177,900	2,297
2017-11-27	2,361	2,372	2,326	2,363	123,700	2,363
2017-11-24	2,360	2,371	2,341	2,363	79,700	2,363
2017-11-22	2,393	2,401	2,370	2,380	117,300	2,380
2017-11-21	2,345	2,389	2,345	2,379	115,800	2,379
2017-11-20	2,355	2,381	2,336	2,345	121,900	2,345
2017-11-17	2,485	2,485	2,363	2,378	202,800	2,378
2017-11-16	2,306	2,381	2,280	2,369	237,800	2,369
2017-11-15	2,379	2,391	2,317	2,322	193,300	2,322
2017-11-13	2,436	2,453	2,407	2,407	117,300	2,407
2017-11-10	2,418	2,480	2,403	2,442	120,200	2,442
2017-11-09	2,479	2,537	2,436	2,480	294,000	2,480
2017-11-08	2,431	2,480	2,423	2,475	197,100	2,475
2017-11-07	2,380	2,447	2,380	2,431	211,800	2,431
2017-11-06	2,460	2,498	2,388	2,393	251,700	2,393
2017-11-02	2,419	2,460	2,401	2,443	444,200	2,443
2017-11-01	2,380	2,439	2,368	2,401	324,000	2,401
2017-10-31	2,351	2,377	2,344	2,360	205,500	2,360
2017-10-30	2,372	2,377	2,312	2,343	278,000	2,343
2017-10-27	2,331	2,343	2,299	2,306	181,900	2,306
2017-10-26	2,342	2,372	2,307	2,331	330,200	2,331
2017-10-25	2,280	2,356	2,275	2,338	417,400	2,338
2017-10-24	2,245	2,278	2,182	2,257	444,400	2,257
2017-10-23	2,230	2,242	2,054	2,216	777,200	2,216
2017-10-20	2,194	2,194	2,137	2,181	244,700	2,181
2017-10-19	2,110	2,178	2,090	2,169	382,700	2,169
2017-10-18	2,156	2,159	2,085	2,097	490,800	2,097
2017-10-17	2,250	2,263	2,141	2,160	487,300	2,160
2017-10-16	2,300	2,309	2,247	2,252	163,300	2,252
2017-10-13	2,245	2,303	2,241	2,294	181,500	2,294
2017-10-12	2,291	2,327	2,242	2,243	305,400	2,243
2017-10-11	2,361	2,361	2,290	2,308	221,900	2,308
2017-10-10	2,302	2,363	2,296	2,355	265,400	2,355
2017-10-06	2,264	2,348	2,241	2,325	513,000	2,325
2017-10-05	2,200	2,328	2,200	2,263	889,100	2,263
2017-10-04	2,108	2,122	2,094	2,110	83,700	2,110
2017-10-03	2,109	2,116	2,092	2,105	108,500	2,105
2017-10-02	2,095	2,111	2,080	2,086	138,900	2,086
2017-09-29	2,090	2,095	2,071	2,088	60,300	2,088
2017-09-28	2,074	2,088	2,063	2,087	86,900	2,087
2017-09-27	2,050	2,064	2,022	2,061	52,400	2,061
2017-09-26	2,060	2,064	2,037	2,050	108,700	2,050
2017-09-25	2,040	2,072	2,037	2,068	90,600	2,068
2017-09-22	2,034	2,048	2,006	2,022	75,400	2,022
2017-09-21	2,064	2,069	2,033	2,040	102,800	2,040
2017-09-20	2,095	2,095	2,049	2,054	83,200	2,054
2017-09-19	2,059	2,098	2,054	2,087	222,100	2,087
2017-09-15	2,033	2,051	2,018	2,050	178,900	2,050
2017-09-14	2,044	2,045	2,018	2,031	101,800	2,031
2017-09-13	2,050	2,090	2,031	2,032	224,300	2,032
2017-09-12	2,050	2,055	2,027	2,049	136,700	2,049
2017-09-11	2,000	2,043	2,000	2,034	127,000	2,034
2017-09-08	1,935	1,965	1,935	1,963	128,700	1,963
2017-09-07	1,906	1,949	1,906	1,941	216,400	1,941
2017-09-06	1,875	1,918	1,869	1,895	229,300	1,895
2017-09-05	1,955	1,959	1,904	1,915	288,400	1,915
2017-09-04	2,008	2,008	1,952	1,962	233,600	1,962
2017-09-01	2,052	2,052	2,003	2,012	182,100	2,012
2017-08-31	2,022	2,076	2,022	2,049	229,000	2,049
2017-08-30	2,028	2,028	1,985	2,015	107,400	2,015
2017-08-29	1,990	2,013	1,967	2,013	143,600	2,013
2017-08-28	2,007	2,014	1,981	1,986	97,800	1,986
2017-08-25	2,006	2,014	1,980	2,010	99,900	2,010
2017-08-24	2,012	2,027	2,001	2,012	45,000	2,012
2017-08-23	2,037	2,050	2,007	2,014	108,500	2,014
2017-08-22	1,966	2,008	1,966	2,000	59,000	2,000
2017-08-21	1,999	1,999	1,966	1,978	63,600	1,978
2017-08-18	1,964	1,996	1,964	1,975	109,800	1,975
2017-08-17	2,045	2,045	2,002	2,003	136,200	2,003
2017-08-16	2,010	2,061	2,008	2,037	236,400	2,037
2017-08-15	1,975	2,012	1,972	2,003	234,500	2,003
2017-08-14	1,935	1,979	1,934	1,969	202,500	1,969
2017-08-10	1,989	2,005	1,948	1,967	181,400	1,967
2017-08-09	1,943	1,989	1,943	1,988	336,100	1,988
2017-08-08	1,942	1,970	1,926	1,933	151,000	1,933
2017-08-07	1,955	1,960	1,922	1,933	130,000	1,933
2017-08-04	1,922	1,942	1,922	1,936	153,300	1,936
2017-08-03	1,977	1,979	1,915	1,925	227,100	1,925
2017-08-02	1,888	1,985	1,888	1,979	374,600	1,979
2017-08-01	1,932	1,938	1,866	1,888	448,300	1,888
2017-07-31	1,985	1,996	1,944	1,949	293,900	1,949
2017-07-28	2,030	2,038	1,994	2,008	626,500	2,008
2017-07-27	2,058	2,060	1,965	1,978	809,000	1,978
2017-07-26	2,200	2,266	2,061	2,082	1,472,100	2,082
2017-07-25	2,344	2,397	2,326	2,363	421,700	2,363
2017-07-24	2,276	2,309	2,235	2,305	194,700	2,305
2017-07-21	2,285	2,305	2,267	2,291	168,200	2,291
2017-07-20	2,212	2,283	2,212	2,281	150,500	2,281
2017-07-19	2,237	2,237	2,204	2,210	110,900	2,210
2017-07-18	2,216	2,222	2,194	2,214	149,000	2,214
2017-07-14	2,255	2,259	2,212	2,233	155,600	2,233
2017-07-13	2,242	2,251	2,218	2,244	148,600	2,244
2017-07-12	2,234	2,236	2,201	2,215	112,400	2,215
2017-07-11	2,257	2,284	2,239	2,242	183,100	2,242
2017-07-10	2,269	2,274	2,223	2,258	169,300	2,258
2017-07-07	2,200	2,254	2,174	2,245	291,600	2,245
2017-07-06	2,102	2,217	2,082	2,215	492,300	2,215
2017-07-05	2,051	2,078	2,027	2,072	166,500	2,072
2017-07-04	2,100	2,112	2,052	2,057	162,200	2,057
2017-07-03	2,101	2,125	2,093	2,111	110,600	2,111
2017-06-30	2,037	2,081	2,020	2,081	267,600	2,081
2017-06-29	2,061	2,071	2,045	2,059	124,000	2,059
2017-06-28	2,121	2,135	2,058	2,060	204,600	2,060
2017-06-27	2,100	2,137	2,081	2,133	115,800	2,133
2017-06-26	2,062	2,094	2,056	2,090	77,300	2,090
2017-06-23	2,066	2,078	2,045	2,057	73,600	2,057
2017-06-22	2,083	2,090	2,053	2,053	68,400	2,053
2017-06-21	2,016	2,088	2,010	2,086	229,100	2,086
2017-06-20	1,986	2,037	1,983	2,033	176,300	2,033
2017-06-19	1,969	1,998	1,962	1,966	160,800	1,966
2017-06-16	1,953	2,001	1,953	1,989	232,400	1,989
2017-06-15	2,024	2,031	1,990	1,993	139,400	1,993
2017-06-14	2,068	2,069	2,024	2,044	177,700	2,044
2017-06-13	2,069	2,070	2,046	2,051	102,400	2,051
2017-06-12	2,107	2,108	2,062	2,076	144,100	2,076
2017-06-09	2,102	2,133	2,097	2,126	166,700	2,126
2017-06-08	2,104	2,123	2,092	2,109	158,300	2,109
2017-06-07	2,014	2,108	2,005	2,097	294,500	2,097
2017-06-06	2,018	2,027	1,988	2,014	157,500	2,014
2017-06-05	1,998	2,040	1,991	2,032	123,600	2,032
2017-06-02	1,967	2,018	1,955	2,009	236,400	2,009
2017-06-01	1,950	1,977	1,950	1,962	151,300	1,962
2017-05-31	1,947	1,961	1,917	1,950	294,900	1,950
2017-05-30	1,963	1,972	1,908	1,955	467,500	1,955
2017-05-29	1,980	1,999	1,952	1,976	170,500	1,976
2017-05-26	2,090	2,090	1,968	1,974	357,900	1,974
2017-05-25	2,032	2,106	2,032	2,097	613,600	2,097
2017-05-24	2,042	2,046	2,023	2,035	130,200	2,035
2017-05-23	2,015	2,028	2,006	2,017	164,400	2,017
2017-05-22	1,994	2,030	1,979	2,008	222,200	2,008
2017-05-19	2,010	2,029	1,997	2,011	192,600	2,011
2017-05-18	1,965	2,022	1,965	2,000	225,600	2,000
2017-05-17	2,045	2,047	2,021	2,038	149,100	2,038
2017-05-16	2,050	2,074	2,044	2,057	271,500	2,057
2017-05-15	1,990	2,038	1,983	2,034	273,700	2,034
2017-05-12	2,004	2,027	1,991	2,009	241,200	2,009
2017-05-11	2,028	2,058	2,008	2,028	382,800	2,028
2017-05-10	2,025	2,060	2,006	2,034	397,800	2,034
2017-05-09	2,025	2,044	1,991	1,999	452,700	1,999
2017-05-08	1,995	2,065	1,965	2,029	785,500	2,029
2017-05-02	1,870	1,975	1,870	1,961	868,400	1,961
2017-05-01	1,900	1,900	1,865	1,888	386,300	1,888
2017-04-28	1,887	1,905	1,869	1,890	513,100	1,890
2017-04-27	1,845	1,910	1,836	1,887	739,900	1,887
2017-04-26	1,770	1,868	1,770	1,848	1,009,700	1,848
2017-04-25	1,678	1,760	1,669	1,745	632,300	1,745
2017-04-24	1,669	1,733	1,625	1,718	796,100	1,718
2017-04-21	1,550	1,665	1,505	1,640	1,047,000	1,640
2017-04-20	1,520	1,550	1,503	1,541	335,900	1,541
2017-04-19	1,520	1,520	1,479	1,504	586,800	1,504
2017-04-18	1,426	1,449	1,400	1,409	107,900	1,409
2017-04-17	1,410	1,433	1,406	1,418	117,000	1,418
2017-04-14	1,373	1,418	1,350	1,390	94,100	1,390
2017-04-13	1,404	1,404	1,364	1,387	110,200	1,387
2017-04-12	1,381	1,422	1,380	1,414	163,300	1,414
2017-04-11	1,402	1,407	1,362	1,388	52,500	1,388
2017-04-10	1,404	1,414	1,392	1,407	42,400	1,407
2017-04-07	1,390	1,413	1,377	1,397	80,800	1,397
2017-04-06	1,407	1,415	1,373	1,380	75,600	1,380
2017-04-05	1,430	1,449	1,417	1,419	70,800	1,419
2017-04-04	1,448	1,452	1,418	1,433	73,100	1,433
2017-04-03	1,467	1,469	1,448	1,456	64,500	1,456
2017-03-31	1,528	1,528	1,466	1,467	89,800	1,467
2017-03-30	1,511	1,540	1,511	1,521	82,700	1,521
2017-03-29	1,521	1,533	1,499	1,510	90,700	1,510
2017-03-28	1,483	1,507	1,477	1,505	81,800	1,505
2017-03-27	1,481	1,490	1,462	1,468	60,500	1,468
2017-03-24	1,487	1,502	1,476	1,496	32,700	1,496
2017-03-23	1,489	1,494	1,481	1,484	69,700	1,484
2017-03-22	1,500	1,501	1,482	1,489	63,300	1,489
2017-03-21	1,531	1,548	1,525	1,527	83,800	1,527
2017-03-17	1,543	1,547	1,526	1,536	84,100	1,536
2017-03-16	1,508	1,549	1,508	1,549	72,800	1,549
2017-03-15	1,492	1,521	1,482	1,516	99,200	1,516
2017-03-14	1,518	1,519	1,499	1,510	48,800	1,510
2017-03-13	1,533	1,549	1,523	1,524	82,500	1,524
2017-03-10	1,501	1,539	1,501	1,530	172,600	1,530
2017-03-09	1,482	1,496	1,472	1,491	95,000	1,491
2017-03-08	1,493	1,494	1,472	1,483	143,600	1,483
2017-03-07	1,472	1,507	1,466	1,507	127,000	1,507
2017-03-06	1,481	1,484	1,458	1,465	91,500	1,465
2017-03-03	1,492	1,492	1,472	1,481	86,600	1,481
2017-03-02	1,514	1,523	1,485	1,492	128,400	1,492
2017-03-01	1,487	1,520	1,438	1,508	274,500	1,508
2017-02-28	1,431	1,484	1,431	1,457	295,000	1,457
2017-02-27	1,370	1,424	1,366	1,407	258,100	1,407
2017-02-24	1,332	1,368	1,324	1,365	70,500	1,365
2017-02-23	1,352	1,356	1,332	1,356	64,700	1,356
2017-02-22	1,362	1,362	1,339	1,355	75,400	1,355
2017-02-21	1,330	1,360	1,325	1,356	61,500	1,356
2017-02-20	1,340	1,340	1,323	1,331	43,500	1,331
2017-02-17	1,354	1,355	1,343	1,351	53,000	1,351
2017-02-16	1,367	1,367	1,348	1,358	54,600	1,358
2017-02-15	1,363	1,384	1,361	1,367	104,400	1,367
2017-02-14	1,338	1,363	1,338	1,355	95,300	1,355
2017-02-13	1,330	1,340	1,317	1,329	75,300	1,329
2017-02-10	1,330	1,339	1,316	1,328	72,700	1,328
2017-02-09	1,297	1,315	1,275	1,313	68,000	1,313
2017-02-08	1,284	1,303	1,283	1,297	72,600	1,297
2017-02-07	1,302	1,302	1,285	1,294	58,900	1,294
2017-02-06	1,305	1,310	1,282	1,308	63,000	1,308
2017-02-03	1,272	1,296	1,266	1,291	78,000	1,291
2017-02-02	1,315	1,315	1,263	1,267	65,000	1,267
2017-02-01	1,307	1,319	1,283	1,302	140,400	1,302
2017-01-31	1,300	1,345	1,300	1,324	137,900	1,324
2017-01-30	1,308	1,338	1,303	1,321	130,300	1,321
2017-01-27	1,289	1,320	1,271	1,303	154,000	1,303
2017-01-26	1,270	1,310	1,266	1,303	308,300	1,303
2017-01-25	1,235	1,240	1,200	1,210	120,500	1,210
2017-01-24	1,223	1,246	1,215	1,235	257,200	1,235
2017-01-23	1,166	1,182	1,161	1,175	56,300	1,175
2017-01-20	1,155	1,182	1,147	1,177	47,900	1,177
2017-01-19	1,143	1,158	1,140	1,155	57,400	1,155
2017-01-18	1,129	1,135	1,105	1,130	33,600	1,130
2017-01-17	1,145	1,145	1,119	1,129	38,300	1,129
2017-01-16	1,159	1,163	1,144	1,150	20,300	1,150
2017-01-13	1,185	1,185	1,150	1,168	60,700	1,168
2017-01-12	1,195	1,200	1,181	1,197	82,300	1,197
2017-01-11	1,180	1,191	1,177	1,189	61,400	1,189
2017-01-10	1,170	1,182	1,156	1,179	89,300	1,179
2017-01-06	1,150	1,165	1,135	1,159	47,100	1,159
2017-01-05	1,135	1,158	1,135	1,157	67,100	1,157
2017-01-04	1,128	1,134	1,123	1,131	69,300	1,131

分割・併合履歴： [1983-03-28]1株→1.1株