1. HOME >
  2. 株価時系列 >
  3. 6999 >
  4. 2019年

6999 KOA(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3491,3691,3431,367103,3001,367
2019-12-271,3771,3851,3691,379110,3001,379
2019-12-261,3471,3721,3471,371119,3001,371
2019-12-251,3681,3681,3421,352109,8001,352
2019-12-241,3791,3791,3591,367108,4001,367
2019-12-231,3971,3971,3611,374159,5001,374
2019-12-201,4221,4271,4001,405121,6001,405
2019-12-191,4141,4251,4051,418123,7001,418
2019-12-181,4481,4481,4061,414152,1001,414
2019-12-171,4721,4721,4391,449113,6001,449
2019-12-161,4951,4951,4601,46486,9001,464
2019-12-131,5001,5111,4741,484201,1001,484
2019-12-121,4691,5061,4591,461166,3001,461
2019-12-111,4651,4761,4401,450262,8001,450
2019-12-101,4811,4811,4551,458156,7001,458
2019-12-091,5001,5001,4671,484164,2001,484
2019-12-061,5101,5181,4811,487149,7001,487
2019-12-051,4511,5021,4441,499295,8001,499
2019-12-041,4231,4431,4051,439142,6001,439
2019-12-031,4011,4541,3901,453277,6001,453
2019-12-021,4161,4601,4141,440186,1001,440
2019-11-291,4221,4241,3971,413125,1001,413
2019-11-281,4221,4351,4101,421127,2001,421
2019-11-271,3971,4121,3891,41167,2001,411
2019-11-261,4001,4191,3841,389108,8001,389
2019-11-251,3791,3921,3761,38380,4001,383
2019-11-221,3561,3841,3561,37470,6001,374
2019-11-211,3801,3871,3451,368137,0001,368
2019-11-201,3971,4201,3941,39583,9001,395
2019-11-191,4171,4231,3961,409148,8001,409
2019-11-181,4271,4401,4221,428120,9001,428
2019-11-151,4061,4271,3951,423136,9001,423
2019-11-141,4381,4401,4041,405133,5001,405
2019-11-131,4671,4701,4401,443149,9001,443
2019-11-121,4501,4701,4351,469248,1001,469
2019-11-111,4701,4791,4511,455118,6001,455
2019-11-081,4491,4711,4361,456275,9001,456
2019-11-071,4321,4331,3981,419175,2001,419
2019-11-061,4161,4381,4021,437242,7001,437
2019-11-051,3801,4141,3741,402274,1001,402
2019-11-011,3581,3841,3541,377123,4001,377
2019-10-311,3951,3971,3461,373302,7001,373
2019-10-301,4041,4101,3951,401157,9001,401
2019-10-291,4311,4381,4031,408296,9001,408
2019-10-281,3981,4241,3911,414356,4001,414
2019-10-251,3731,3981,3731,378323,7001,378
2019-10-241,3691,3781,3451,346130,9001,346
2019-10-231,3491,3741,3441,368306,3001,368
2019-10-211,3771,4401,3331,356630,0001,356
2019-10-181,4241,4401,4071,407236,7001,407
2019-10-171,3901,4051,3701,394171,4001,394
2019-10-161,4201,4291,3951,399149,8001,399
2019-10-151,3861,4011,3821,399199,2001,399
2019-10-111,3451,3601,3291,358205,4001,358
2019-10-101,3361,3461,3181,339117,3001,339
2019-10-091,3271,3421,3161,341122,5001,341
2019-10-081,3241,3451,3181,341101,1001,341
2019-10-071,3381,3441,3071,318154,4001,318
2019-10-041,3281,3381,3181,333143,7001,333
2019-10-031,3251,3351,3211,326126,3001,326
2019-10-021,3241,3551,3201,352148,1001,352
2019-10-011,3401,3731,3401,354155,9001,354
2019-09-301,3201,3291,3041,328143,9001,328
2019-09-271,3311,3311,3131,331159,3001,331
2019-09-261,3651,3791,3511,357142,2001,357
2019-09-251,3451,3531,3311,34470,1001,344
2019-09-241,3471,3681,3241,352147,8001,352
2019-09-201,3801,3801,3471,361134,0001,361
2019-09-191,3631,3891,3531,355139,5001,355
2019-09-181,3801,3841,3521,359110,0001,359
2019-09-171,3431,3681,3271,357161,7001,357
2019-09-131,3811,3821,3481,359191,1001,359
2019-09-121,3801,3831,3531,369246,6001,369
2019-09-111,3231,3761,3231,369307,0001,369
2019-09-101,2831,3151,2831,312197,5001,312
2019-09-091,2671,2721,2451,27199,4001,271
2019-09-061,2501,2641,2381,261141,7001,261
2019-09-051,1991,2471,1981,239296,7001,239
2019-09-041,2001,2001,1781,185223,2001,185
2019-09-031,2141,2191,1991,211196,2001,211
2019-09-021,2071,2241,1981,221156,2001,221
2019-08-301,1851,2221,1771,221180,7001,221
2019-08-291,1651,1671,1421,164203,7001,164
2019-08-281,1761,1811,1681,177137,6001,177
2019-08-271,1941,1971,1751,177252,2001,177
2019-08-261,1831,2011,1791,191197,2001,191
2019-08-231,2361,2441,2261,236100,9001,236
2019-08-221,2631,2661,2421,24990,5001,249
2019-08-211,2441,2551,2381,252205,3001,252
2019-08-201,2591,2751,2531,270127,5001,270
2019-08-191,2471,2721,2441,244162,0001,244
2019-08-161,2261,2371,2211,221204,9001,221
2019-08-151,1991,2401,1821,238173,7001,238
2019-08-141,2581,2611,2371,241127,4001,241
2019-08-131,2051,2361,2021,228158,7001,228
2019-08-091,2391,2601,2251,229218,7001,229
2019-08-081,2121,2401,2041,222314,4001,222
2019-08-071,1941,2311,1791,221387,4001,221
2019-08-061,1301,1901,1111,186267,7001,186
2019-08-051,2081,2141,1601,183314,0001,183
2019-08-021,2851,2931,2381,244370,6001,244
2019-08-011,3151,3411,3061,315227,2001,315
2019-07-311,3251,3471,3161,325332,1001,325
2019-07-301,3211,3541,3161,341307,0001,341
2019-07-291,3381,3401,3081,328257,8001,328
2019-07-261,3771,3781,3231,342389,1001,342
2019-07-251,4041,4271,3941,396348,9001,396
2019-07-241,3751,4351,3411,390850,7001,390
2019-07-231,4001,4321,4001,405249,4001,405
2019-07-221,3501,3991,3371,384418,6001,384
2019-07-191,2911,3621,2831,350550,1001,350
2019-07-181,3311,3401,3011,304311,7001,304
2019-07-171,3771,3781,3481,349259,7001,349
2019-07-161,3851,4021,3781,382129,4001,382
2019-07-121,4031,4081,3751,378214,1001,378
2019-07-111,3901,4191,3891,408116,9001,408
2019-07-101,3651,3881,3571,379143,8001,379
2019-07-091,3981,4021,3661,382199,2001,382
2019-07-081,4211,4221,4061,41484,0001,414
2019-07-051,4121,4211,3981,420152,5001,420
2019-07-041,4271,4271,4121,42695,7001,426
2019-07-031,4411,4471,3951,415306,6001,415
2019-07-021,4571,4661,4291,461141,5001,461
2019-07-011,4391,4631,4321,462260,2001,462
2019-06-281,3881,4031,3771,395182,0001,395
2019-06-271,3391,3961,3381,391212,5001,391
2019-06-261,3131,3521,3081,327132,4001,327
2019-06-251,3331,3591,3201,332193,9001,332
2019-06-241,3731,3731,3381,351255,6001,351
2019-06-211,3341,3951,3311,383525,5001,383
2019-06-201,3341,3441,3051,333192,9001,333
2019-06-191,2941,3271,2901,312230,2001,312
2019-06-181,2771,2931,2611,265112,6001,265
2019-06-171,2891,2891,2601,280175,7001,280
2019-06-141,3141,3191,2941,310142,4001,310
2019-06-131,3181,3251,2911,313167,3001,313
2019-06-121,3451,3621,3341,337137,7001,337
2019-06-111,3141,3581,3091,350244,3001,350
2019-06-101,3071,3211,2961,309129,8001,309
2019-06-071,2881,3091,2731,280189,2001,280
2019-06-061,3001,3041,2581,258157,3001,258
2019-06-051,2971,3221,2831,309272,7001,309
2019-06-041,2051,2631,2051,253334,4001,253
2019-06-031,2311,2391,1941,198279,3001,198
2019-05-311,2671,2961,2611,261641,5001,261
2019-05-301,2051,2561,2001,250323,7001,250
2019-05-291,2101,2241,1891,218264,5001,218
2019-05-281,1911,2371,1911,236300,1001,236
2019-05-271,1881,2021,1791,190145,9001,190
2019-05-241,1691,1881,1531,185283,8001,185
2019-05-231,1961,2081,1791,186416,1001,186
2019-05-221,2031,2331,1991,201472,1001,201
2019-05-211,2001,2081,1691,180789,8001,180
2019-05-201,2641,2691,2141,220219,2001,220
2019-05-171,2761,2801,2571,273236,9001,273
2019-05-161,3051,3091,2481,256211,2001,256
2019-05-151,3001,3031,2821,302188,2001,302
2019-05-141,2701,3051,2621,298301,8001,298
2019-05-131,3411,3491,2951,300374,6001,300
2019-05-101,3211,3591,3101,322506,2001,322
2019-05-091,3631,3711,3231,334507,0001,334
2019-05-081,3931,3961,3501,381664,7001,381
2019-05-071,5011,5061,4261,441395,3001,441
2019-04-261,5411,5411,4771,528437,7001,528
2019-04-251,5291,5521,5071,548545,4001,548
2019-04-241,6001,6021,5331,534745,2001,534
2019-04-231,6351,6441,5611,592962,4001,592
2019-04-221,7131,7411,6141,6431,388,1001,643
2019-04-191,7551,8121,7551,793484,5001,793
2019-04-181,7871,8081,7371,741620,3001,741
2019-04-171,7221,7931,7211,754545,7001,754
2019-04-161,6791,7321,6701,702397,8001,702
2019-04-151,6541,6891,6381,677338,3001,677
2019-04-121,6471,6481,6181,630113,6001,630
2019-04-111,6351,6501,6241,638186,3001,638
2019-04-101,6071,6391,5911,633260,5001,633
2019-04-091,6161,6331,5991,630184,1001,630
2019-04-081,6501,6501,6081,616275,2001,616
2019-04-051,5801,6251,5781,623254,0001,623
2019-04-041,5891,6371,5781,580394,2001,580
2019-04-031,5541,5891,5501,581464,8001,581
2019-04-021,5561,5721,5381,546329,3001,546
2019-04-011,5301,5611,5201,546265,5001,546
2019-03-291,4951,5051,4771,489179,5001,489
2019-03-281,5061,5061,4541,470259,9001,470
2019-03-271,5211,5421,5071,513175,0001,513
2019-03-261,5161,5461,5041,537280,7001,537
2019-03-251,5181,5201,4821,506263,3001,506
2019-03-221,5401,5561,5301,552224,9001,552
2019-03-201,5241,5311,5121,52994,5001,529
2019-03-191,5011,5311,4861,523170,3001,523
2019-03-181,5261,5321,4921,496333,5001,496
2019-03-151,4951,5251,4951,516157,2001,516
2019-03-141,5171,5271,4941,505141,6001,505
2019-03-131,5191,5431,5081,512118,5001,512
2019-03-121,5261,5571,5131,534234,8001,534
2019-03-111,5261,5261,4871,510166,1001,510
2019-03-081,5431,5601,5031,517256,8001,517
2019-03-071,6261,6261,5681,583336,5001,583
2019-03-061,6361,6521,6281,639191,0001,639
2019-03-051,6421,6631,6321,645221,4001,645
2019-03-041,6381,6851,6321,637309,6001,637
2019-03-011,5841,6201,5841,606269,1001,606
2019-02-281,6141,6141,5801,583189,8001,583
2019-02-271,6321,6401,5991,611222,3001,611
2019-02-261,6371,6381,6091,632172,1001,632
2019-02-251,6231,6401,6081,625250,0001,625
2019-02-221,6041,6251,5871,622214,2001,622
2019-02-211,5981,6201,5761,614266,8001,614
2019-02-201,6221,6221,5641,585244,4001,585
2019-02-191,6231,6341,6001,616142,5001,616
2019-02-181,6111,6441,6001,632281,1001,632
2019-02-151,6171,6411,5841,591307,4001,591
2019-02-141,6391,6581,6261,652255,6001,652
2019-02-131,6301,6441,6051,639322,8001,639
2019-02-121,5801,6341,5681,630500,0001,630
2019-02-081,5581,5741,5291,542274,5001,542
2019-02-071,5701,5971,5631,588263,2001,588
2019-02-061,6051,6131,5731,594243,6001,594
2019-02-051,6201,6281,5861,593373,9001,593
2019-02-041,5601,6161,5441,615545,5001,615
2019-02-011,5551,5861,5311,538528,7001,538
2019-01-311,5201,5591,5011,549435,5001,549
2019-01-301,4821,5171,4631,506681,3001,506
2019-01-291,4651,5121,4161,4971,003,0001,497
2019-01-281,4801,5591,4791,5001,054,0001,500
2019-01-251,4021,4851,3961,480824,9001,480
2019-01-241,3611,4451,3471,4121,086,9001,412
2019-01-231,3171,3511,3031,327148,1001,327
2019-01-221,3991,3991,3351,339202,0001,339
2019-01-211,3601,4191,3601,383404,0001,383
2019-01-181,3151,3631,2921,346278,3001,346
2019-01-171,3251,3681,3181,325275,8001,325
2019-01-161,3451,3521,3111,322158,3001,322
2019-01-151,3171,3631,3081,359158,2001,359
2019-01-111,3381,3651,3331,340181,6001,340
2019-01-101,3101,3231,2901,316151,5001,316
2019-01-091,3641,3641,3261,331183,9001,331
2019-01-081,2961,3701,2841,353300,5001,353
2019-01-071,3001,3191,2891,291228,2001,291
2019-01-041,2641,2641,1921,240232,1001,240

分割・併合履歴 ： [1983-03-28]1株→1.1株