6999 KOA(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,280	1,319	1,279	1,294	178,700	1,294
2018-12-27	1,278	1,305	1,250	1,284	280,400	1,284
2018-12-26	1,183	1,213	1,180	1,206	221,600	1,206
2018-12-25	1,134	1,184	1,128	1,164	413,500	1,164
2018-12-21	1,257	1,276	1,220	1,242	386,700	1,242
2018-12-20	1,308	1,322	1,268	1,279	365,900	1,279
2018-12-19	1,326	1,353	1,307	1,338	272,800	1,338
2018-12-18	1,319	1,345	1,305	1,320	251,300	1,320
2018-12-17	1,350	1,379	1,333	1,346	397,400	1,346
2018-12-14	1,388	1,388	1,333	1,352	340,100	1,352
2018-12-13	1,364	1,399	1,338	1,397	364,000	1,397
2018-12-12	1,348	1,392	1,348	1,365	190,400	1,365
2018-12-11	1,377	1,390	1,320	1,336	214,700	1,336
2018-12-10	1,369	1,377	1,344	1,363	215,400	1,363
2018-12-07	1,450	1,457	1,390	1,408	370,200	1,408
2018-12-06	1,484	1,484	1,431	1,452	270,300	1,452
2018-12-05	1,502	1,527	1,492	1,500	153,600	1,500
2018-12-04	1,603	1,603	1,542	1,542	175,600	1,542
2018-12-03	1,547	1,617	1,535	1,594	370,100	1,594
2018-11-30	1,543	1,556	1,527	1,527	262,900	1,527
2018-11-29	1,541	1,577	1,528	1,537	313,700	1,537
2018-11-28	1,485	1,531	1,478	1,524	371,500	1,524
2018-11-27	1,486	1,497	1,460	1,471	184,000	1,471
2018-11-26	1,476	1,486	1,447	1,480	200,500	1,480
2018-11-22	1,476	1,496	1,453	1,476	215,300	1,476
2018-11-21	1,439	1,479	1,423	1,466	212,100	1,466
2018-11-20	1,478	1,483	1,454	1,469	146,800	1,469
2018-11-19	1,493	1,526	1,469	1,503	347,900	1,503
2018-11-16	1,542	1,574	1,481	1,489	387,400	1,489
2018-11-15	1,532	1,561	1,522	1,546	241,200	1,546
2018-11-14	1,535	1,558	1,522	1,542	245,200	1,542
2018-11-13	1,516	1,559	1,495	1,549	348,400	1,549
2018-11-12	1,656	1,656	1,583	1,596	378,500	1,596
2018-11-09	1,673	1,684	1,647	1,657	153,200	1,657
2018-11-08	1,698	1,717	1,670	1,672	219,000	1,672
2018-11-07	1,682	1,716	1,658	1,668	264,400	1,668
2018-11-06	1,687	1,693	1,660	1,677	175,600	1,677
2018-11-05	1,654	1,697	1,652	1,678	334,000	1,678
2018-11-02	1,598	1,668	1,583	1,666	437,200	1,666
2018-11-01	1,566	1,612	1,549	1,588	592,100	1,588
2018-10-31	1,503	1,556	1,491	1,556	740,200	1,556
2018-10-30	1,428	1,490	1,421	1,473	975,600	1,473
2018-10-29	1,480	1,489	1,430	1,440	412,400	1,440
2018-10-26	1,517	1,549	1,453	1,470	578,600	1,470
2018-10-25	1,583	1,588	1,501	1,507	381,100	1,507
2018-10-24	1,635	1,679	1,597	1,633	840,800	1,633
2018-10-23	1,650	1,666	1,584	1,587	545,800	1,587
2018-10-22	1,580	1,681	1,555	1,663	993,900	1,663
2018-10-19	1,630	1,668	1,602	1,660	398,700	1,660
2018-10-18	1,680	1,700	1,646	1,651	360,800	1,651
2018-10-17	1,662	1,708	1,651	1,674	632,300	1,674
2018-10-16	1,599	1,646	1,594	1,630	492,400	1,630
2018-10-15	1,587	1,637	1,579	1,589	407,800	1,589
2018-10-12	1,526	1,607	1,526	1,604	517,100	1,604
2018-10-11	1,523	1,567	1,499	1,556	582,700	1,556
2018-10-10	1,637	1,675	1,615	1,653	598,800	1,653
2018-10-09	1,713	1,714	1,625	1,640	749,100	1,640
2018-10-05	1,755	1,792	1,736	1,762	503,000	1,762
2018-10-04	1,875	1,887	1,747	1,765	1,321,000	1,765
2018-10-03	1,974	2,005	1,942	1,942	300,000	1,942
2018-10-02	1,980	2,000	1,955	1,974	411,600	1,974
2018-10-01	1,961	1,994	1,947	1,975	207,300	1,975
2018-09-28	1,956	1,984	1,923	1,961	413,500	1,961
2018-09-27	2,015	2,037	1,940	1,941	540,800	1,941
2018-09-26	2,041	2,090	2,017	2,043	362,500	2,043
2018-09-25	2,044	2,072	2,012	2,046	259,200	2,046
2018-09-21	2,005	2,047	1,998	2,034	256,400	2,034
2018-09-20	2,006	2,029	1,980	1,995	223,100	1,995
2018-09-19	1,998	2,012	1,979	1,996	261,800	1,996
2018-09-18	1,972	1,973	1,938	1,966	215,700	1,966
2018-09-14	1,928	2,013	1,909	1,997	406,900	1,997
2018-09-13	1,902	1,937	1,880	1,901	266,000	1,901
2018-09-12	2,000	2,000	1,908	1,920	236,000	1,920
2018-09-11	1,999	2,017	1,992	1,999	161,100	1,999
2018-09-10	2,000	2,022	1,983	1,988	185,100	1,988
2018-09-07	2,030	2,030	1,992	2,002	250,500	2,002
2018-09-06	2,101	2,102	2,030	2,057	229,400	2,057
2018-09-05	2,138	2,161	2,107	2,121	138,500	2,121
2018-09-04	2,136	2,157	2,131	2,144	158,500	2,144
2018-09-03	2,209	2,209	2,105	2,124	293,700	2,124
2018-08-31	2,210	2,242	2,188	2,229	218,800	2,229
2018-08-30	2,253	2,268	2,180	2,207	272,900	2,207
2018-08-29	2,188	2,260	2,183	2,241	341,000	2,241
2018-08-28	2,143	2,192	2,117	2,163	438,700	2,163
2018-08-27	2,100	2,187	2,100	2,184	192,100	2,184
2018-08-24	2,095	2,095	2,047	2,080	125,800	2,080
2018-08-23	2,076	2,101	2,066	2,093	117,400	2,093
2018-08-22	2,030	2,098	2,020	2,082	179,000	2,082
2018-08-21	2,050	2,064	2,016	2,040	302,900	2,040
2018-08-20	2,110	2,116	2,078	2,081	162,600	2,081
2018-08-17	2,111	2,135	2,066	2,103	444,400	2,103
2018-08-16	2,143	2,164	2,093	2,117	298,500	2,117
2018-08-15	2,256	2,260	2,180	2,187	189,300	2,187
2018-08-14	2,233	2,260	2,222	2,253	118,200	2,253
2018-08-13	2,289	2,309	2,204	2,211	218,100	2,211
2018-08-10	2,353	2,365	2,281	2,288	180,700	2,288
2018-08-09	2,392	2,403	2,350	2,375	133,900	2,375
2018-08-08	2,406	2,432	2,353	2,365	256,500	2,365
2018-08-07	2,351	2,409	2,316	2,406	237,400	2,406
2018-08-06	2,457	2,457	2,351	2,364	327,800	2,364
2018-08-03	2,420	2,484	2,417	2,468	372,000	2,468
2018-08-02	2,450	2,450	2,398	2,401	204,900	2,401
2018-08-01	2,447	2,447	2,344	2,429	558,700	2,429
2018-07-31	2,547	2,547	2,426	2,442	597,200	2,442
2018-07-30	2,559	2,594	2,542	2,573	281,500	2,573
2018-07-27	2,630	2,658	2,553	2,567	455,100	2,567
2018-07-26	2,710	2,730	2,632	2,641	570,400	2,641
2018-07-25	2,560	2,679	2,528	2,660	750,300	2,660
2018-07-24	2,555	2,584	2,439	2,571	2,079,800	2,571
2018-07-23	2,768	2,880	2,758	2,855	412,300	2,855
2018-07-20	2,830	2,860	2,770	2,798	212,800	2,798
2018-07-19	2,831	2,870	2,818	2,841	182,500	2,841
2018-07-18	2,820	2,858	2,811	2,811	237,700	2,811
2018-07-17	2,833	2,850	2,792	2,804	200,600	2,804
2018-07-13	2,849	2,889	2,836	2,836	136,500	2,836
2018-07-12	2,840	2,845	2,799	2,827	158,500	2,827
2018-07-11	2,860	2,867	2,792	2,841	170,400	2,841
2018-07-10	2,854	2,938	2,827	2,892	360,200	2,892
2018-07-09	2,789	2,863	2,764	2,857	306,400	2,857
2018-07-06	2,720	2,764	2,719	2,759	263,400	2,759
2018-07-05	2,707	2,751	2,688	2,700	172,400	2,700
2018-07-04	2,773	2,805	2,682	2,704	268,700	2,704
2018-07-03	2,766	2,834	2,737	2,799	208,100	2,799
2018-07-02	2,790	2,855	2,754	2,763	270,700	2,763
2018-06-29	2,785	2,816	2,738	2,781	230,600	2,781
2018-06-28	2,745	2,789	2,734	2,785	219,700	2,785
2018-06-27	2,728	2,770	2,708	2,761	290,700	2,761
2018-06-26	2,619	2,716	2,615	2,715	226,700	2,715
2018-06-25	2,664	2,677	2,630	2,638	164,000	2,638
2018-06-22	2,565	2,664	2,538	2,662	298,700	2,662
2018-06-21	2,630	2,659	2,593	2,595	198,200	2,595
2018-06-20	2,550	2,611	2,504	2,606	241,300	2,606
2018-06-19	2,635	2,642	2,560	2,562	206,100	2,562
2018-06-18	2,650	2,730	2,621	2,648	373,700	2,648
2018-06-15	2,580	2,695	2,580	2,675	592,700	2,675
2018-06-14	2,491	2,578	2,489	2,550	419,900	2,550
2018-06-13	2,457	2,493	2,433	2,491	184,500	2,491
2018-06-12	2,476	2,515	2,446	2,474	275,400	2,474
2018-06-11	2,450	2,485	2,439	2,476	321,200	2,476
2018-06-08	2,409	2,465	2,404	2,444	326,200	2,444
2018-06-07	2,340	2,442	2,340	2,421	351,500	2,421
2018-06-06	2,286	2,345	2,251	2,327	155,800	2,327
2018-06-05	2,302	2,326	2,275	2,286	112,100	2,286
2018-06-04	2,232	2,315	2,231	2,290	193,400	2,290
2018-06-01	2,277	2,306	2,265	2,282	161,900	2,282
2018-05-31	2,287	2,325	2,281	2,281	369,300	2,281
2018-05-30	2,256	2,297	2,255	2,266	142,500	2,266
2018-05-29	2,355	2,358	2,286	2,301	137,400	2,301
2018-05-28	2,348	2,391	2,348	2,360	74,300	2,360
2018-05-25	2,339	2,398	2,339	2,358	141,200	2,358
2018-05-24	2,396	2,396	2,338	2,357	175,600	2,357
2018-05-23	2,410	2,445	2,386	2,401	286,500	2,401
2018-05-22	2,426	2,427	2,391	2,406	240,300	2,406
2018-05-21	2,394	2,418	2,386	2,412	188,900	2,412
2018-05-18	2,399	2,413	2,387	2,397	171,600	2,397
2018-05-17	2,402	2,423	2,382	2,399	131,500	2,399
2018-05-16	2,399	2,430	2,380	2,418	317,600	2,418
2018-05-15	2,475	2,478	2,407	2,412	289,000	2,412
2018-05-14	2,439	2,490	2,433	2,487	238,200	2,487
2018-05-11	2,415	2,494	2,391	2,442	479,200	2,442
2018-05-10	2,370	2,446	2,370	2,435	532,500	2,435
2018-05-09	2,283	2,358	2,280	2,351	382,600	2,351
2018-05-08	2,262	2,319	2,234	2,304	367,400	2,304
2018-05-07	2,270	2,272	2,231	2,241	208,700	2,241
2018-05-02	2,280	2,340	2,235	2,272	664,000	2,272
2018-05-01	2,373	2,373	2,206	2,230	780,100	2,230
2018-04-27	2,255	2,406	2,220	2,400	1,111,200	2,400
2018-04-26	2,240	2,252	2,151	2,233	1,086,100	2,233
2018-04-25	2,373	2,373	2,200	2,239	1,555,200	2,239
2018-04-24	2,313	2,485	2,310	2,434	1,720,000	2,434
2018-04-23	2,176	2,288	2,141	2,284	759,100	2,284
2018-04-20	2,146	2,230	2,056	2,184	1,770,800	2,184
2018-04-19	2,420	2,470	2,403	2,446	405,900	2,446
2018-04-18	2,308	2,413	2,303	2,388	647,900	2,388
2018-04-17	2,267	2,315	2,253	2,272	371,600	2,272
2018-04-16	2,200	2,261	2,193	2,250	376,700	2,250
2018-04-13	2,117	2,203	2,111	2,191	246,600	2,191
2018-04-12	2,138	2,138	2,086	2,099	147,200	2,099
2018-04-11	2,151	2,152	2,113	2,138	136,800	2,138
2018-04-10	2,120	2,138	2,075	2,132	93,700	2,132
2018-04-09	2,111	2,128	2,078	2,120	127,600	2,120
2018-04-06	2,155	2,171	2,121	2,142	85,600	2,142
2018-04-05	2,170	2,170	2,132	2,153	71,700	2,153
2018-04-04	2,185	2,189	2,142	2,155	77,900	2,155
2018-04-03	2,175	2,189	2,151	2,172	104,100	2,172
2018-03-30	2,174	2,229	2,164	2,200	124,300	2,200
2018-03-29	2,176	2,185	2,149	2,168	130,200	2,168
2018-03-28	2,134	2,158	2,116	2,152	100,000	2,152
2018-03-27	2,152	2,199	2,140	2,191	125,900	2,191
2018-03-26	2,081	2,108	2,020	2,107	198,400	2,107
2018-03-23	2,161	2,192	2,125	2,131	133,000	2,131
2018-03-22	2,283	2,286	2,240	2,261	70,500	2,261
2018-03-20	2,249	2,267	2,232	2,259	67,400	2,259
2018-03-19	2,292	2,326	2,274	2,299	147,000	2,299
2018-03-16	2,372	2,372	2,295	2,305	163,400	2,305
2018-03-15	2,336	2,385	2,316	2,375	243,400	2,375
2018-03-14	2,300	2,353	2,292	2,336	188,200	2,336
2018-03-13	2,271	2,337	2,258	2,326	177,700	2,326
2018-03-12	2,228	2,271	2,206	2,269	151,200	2,269
2018-03-09	2,200	2,218	2,165	2,187	153,000	2,187
2018-03-08	2,195	2,198	2,146	2,158	129,100	2,158
2018-03-07	2,202	2,202	2,141	2,163	155,000	2,163
2018-03-06	2,199	2,253	2,192	2,224	160,500	2,224
2018-03-05	2,188	2,207	2,132	2,143	220,400	2,143
2018-03-02	2,212	2,257	2,198	2,229	183,100	2,229
2018-03-01	2,298	2,311	2,250	2,270	127,600	2,270
2018-02-28	2,300	2,349	2,284	2,315	163,300	2,315
2018-02-27	2,342	2,352	2,306	2,330	167,900	2,330
2018-02-26	2,291	2,296	2,264	2,274	211,100	2,274
2018-02-23	2,273	2,280	2,242	2,275	254,100	2,275
2018-02-22	2,297	2,299	2,241	2,298	182,200	2,298
2018-02-21	2,324	2,356	2,294	2,328	149,900	2,328
2018-02-20	2,355	2,355	2,293	2,326	176,100	2,326
2018-02-19	2,270	2,355	2,262	2,355	300,500	2,355
2018-02-16	2,222	2,258	2,204	2,241	156,100	2,241
2018-02-15	2,187	2,243	2,156	2,208	182,300	2,208
2018-02-14	2,230	2,243	2,122	2,156	240,000	2,156
2018-02-13	2,341	2,342	2,250	2,254	247,000	2,254
2018-02-09	2,245	2,301	2,215	2,276	241,100	2,276
2018-02-08	2,400	2,439	2,361	2,367	245,300	2,367
2018-02-07	2,495	2,515	2,367	2,371	407,300	2,371
2018-02-06	2,233	2,334	2,213	2,303	419,400	2,303
2018-02-05	2,550	2,613	2,531	2,533	264,700	2,533
2018-02-02	2,623	2,637	2,562	2,619	216,000	2,619
2018-02-01	2,657	2,688	2,622	2,635	246,500	2,635
2018-01-31	2,770	2,784	2,638	2,644	497,900	2,644
2018-01-30	2,887	2,950	2,795	2,804	487,700	2,804
2018-01-29	2,765	2,930	2,708	2,859	1,017,500	2,859
2018-01-26	2,700	2,820	2,660	2,715	1,281,900	2,715
2018-01-25	2,465	2,465	2,432	2,461	182,800	2,461
2018-01-24	2,475	2,497	2,455	2,482	179,700	2,482
2018-01-23	2,500	2,522	2,469	2,492	181,500	2,492
2018-01-22	2,448	2,499	2,441	2,482	342,000	2,482
2018-01-19	2,401	2,465	2,401	2,440	221,200	2,440
2018-01-18	2,394	2,457	2,376	2,378	237,100	2,378
2018-01-17	2,390	2,397	2,358	2,358	138,300	2,358
2018-01-16	2,361	2,400	2,344	2,397	109,400	2,397
2018-01-15	2,386	2,386	2,340	2,368	109,300	2,368
2018-01-12	2,355	2,411	2,355	2,366	160,300	2,366
2018-01-11	2,338	2,360	2,310	2,355	98,100	2,355
2018-01-10	2,364	2,365	2,345	2,359	73,100	2,359
2018-01-09	2,374	2,374	2,345	2,364	90,300	2,364
2018-01-05	2,361	2,374	2,348	2,374	80,300	2,374
2018-01-04	2,365	2,369	2,323	2,350	126,400	2,350

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