6999 KOA(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,495	1,495	1,469	1,475	58,500	1,475
2020-12-29	1,460	1,493	1,450	1,493	85,000	1,493
2020-12-28	1,484	1,486	1,429	1,454	93,700	1,454
2020-12-25	1,454	1,477	1,454	1,477	91,100	1,477
2020-12-24	1,414	1,468	1,408	1,446	125,000	1,446
2020-12-23	1,430	1,458	1,410	1,458	123,900	1,458
2020-12-22	1,476	1,476	1,430	1,437	87,800	1,437
2020-12-21	1,491	1,500	1,472	1,487	58,400	1,487
2020-12-18	1,502	1,510	1,482	1,493	102,500	1,493
2020-12-17	1,540	1,548	1,512	1,517	71,900	1,517
2020-12-16	1,555	1,582	1,537	1,540	112,300	1,540
2020-12-15	1,514	1,538	1,507	1,520	70,300	1,520
2020-12-14	1,530	1,557	1,526	1,529	81,700	1,529
2020-12-11	1,514	1,547	1,514	1,540	151,200	1,540
2020-12-10	1,557	1,566	1,510	1,513	130,000	1,513
2020-12-09	1,499	1,574	1,497	1,568	242,000	1,568
2020-12-08	1,465	1,495	1,434	1,489	77,600	1,489
2020-12-07	1,545	1,556	1,481	1,483	175,400	1,483
2020-12-04	1,477	1,531	1,461	1,528	274,400	1,528
2020-12-03	1,437	1,470	1,425	1,465	68,100	1,465
2020-12-02	1,461	1,475	1,433	1,437	99,700	1,437
2020-12-01	1,410	1,456	1,401	1,452	88,400	1,452
2020-11-30	1,476	1,485	1,426	1,431	156,100	1,431
2020-11-27	1,482	1,499	1,478	1,478	159,900	1,478
2020-11-26	1,421	1,502	1,421	1,489	210,300	1,489
2020-11-25	1,455	1,467	1,420	1,423	173,100	1,423
2020-11-24	1,402	1,461	1,397	1,455	294,000	1,455
2020-11-20	1,332	1,384	1,316	1,381	188,900	1,381
2020-11-19	1,356	1,356	1,311	1,319	153,500	1,319
2020-11-18	1,378	1,387	1,368	1,368	84,600	1,368
2020-11-17	1,380	1,386	1,359	1,379	167,300	1,379
2020-11-16	1,375	1,402	1,368	1,396	186,400	1,396
2020-11-13	1,350	1,357	1,336	1,357	108,600	1,357
2020-11-12	1,370	1,399	1,360	1,369	159,100	1,369
2020-11-11	1,342	1,389	1,342	1,384	221,200	1,384
2020-11-10	1,354	1,372	1,329	1,335	199,100	1,335
2020-11-09	1,300	1,329	1,299	1,326	142,500	1,326
2020-11-06	1,269	1,298	1,254	1,292	140,300	1,292
2020-11-05	1,253	1,273	1,230	1,270	183,500	1,270
2020-11-04	1,289	1,289	1,256	1,269	132,300	1,269
2020-11-02	1,279	1,300	1,263	1,272	196,600	1,272
2020-10-30	1,332	1,332	1,286	1,289	163,900	1,289
2020-10-29	1,334	1,345	1,313	1,345	135,900	1,345
2020-10-28	1,328	1,367	1,318	1,364	210,700	1,364
2020-10-27	1,340	1,356	1,308	1,354	147,900	1,354
2020-10-26	1,348	1,367	1,324	1,334	170,400	1,334
2020-10-23	1,337	1,377	1,328	1,353	296,100	1,353
2020-10-22	1,360	1,395	1,289	1,320	410,700	1,320
2020-10-21	1,282	1,330	1,279	1,306	447,800	1,306
2020-10-20	1,229	1,242	1,211	1,222	212,700	1,222
2020-10-19	1,208	1,255	1,205	1,232	358,000	1,232
2020-10-16	1,140	1,165	1,139	1,155	102,800	1,155
2020-10-15	1,149	1,163	1,138	1,140	102,800	1,140
2020-10-14	1,177	1,182	1,158	1,160	83,000	1,160
2020-10-13	1,160	1,189	1,149	1,183	99,500	1,183
2020-10-12	1,170	1,179	1,156	1,160	85,500	1,160
2020-10-09	1,155	1,169	1,145	1,162	117,000	1,162
2020-10-08	1,155	1,159	1,146	1,148	47,500	1,148
2020-10-07	1,159	1,159	1,131	1,146	115,700	1,146
2020-10-06	1,164	1,170	1,148	1,157	51,200	1,157
2020-10-05	1,132	1,160	1,116	1,151	88,100	1,151
2020-10-02	1,131	1,170	1,131	1,131	186,600	1,131
2020-09-30	1,129	1,153	1,127	1,130	149,200	1,130
2020-09-29	1,117	1,132	1,111	1,129	125,700	1,129
2020-09-28	1,086	1,106	1,080	1,106	107,700	1,106
2020-09-25	1,088	1,088	1,068	1,079	84,600	1,079
2020-09-24	1,088	1,109	1,065	1,067	136,600	1,067
2020-09-23	1,111	1,116	1,082	1,095	168,500	1,095
2020-09-18	1,140	1,154	1,126	1,126	119,200	1,126
2020-09-17	1,104	1,121	1,104	1,120	89,500	1,120
2020-09-16	1,105	1,126	1,099	1,113	101,400	1,113
2020-09-15	1,101	1,104	1,085	1,102	76,300	1,102
2020-09-14	1,101	1,133	1,099	1,120	128,200	1,120
2020-09-11	1,112	1,112	1,089	1,089	99,800	1,089
2020-09-10	1,058	1,108	1,055	1,101	141,700	1,101
2020-09-09	1,062	1,072	1,047	1,059	137,900	1,059
2020-09-08	1,073	1,089	1,065	1,089	143,400	1,089
2020-09-07	1,035	1,068	1,032	1,060	118,400	1,060
2020-09-04	1,017	1,032	1,010	1,031	114,600	1,031
2020-09-03	1,048	1,052	1,031	1,047	150,500	1,047
2020-09-02	1,040	1,050	1,031	1,048	91,200	1,048
2020-09-01	1,070	1,072	1,026	1,043	139,600	1,043
2020-08-31	1,088	1,117	1,072	1,072	132,800	1,072
2020-08-28	1,071	1,120	1,071	1,087	400,400	1,087
2020-08-27	1,051	1,067	1,050	1,067	125,500	1,067
2020-08-26	995	1,038	993	1,037	170,300	1,037
2020-08-25	991	1,008	991	1,002	80,700	1,002
2020-08-24	977	991	974	980	88,400	980
2020-08-21	977	986	974	982	73,900	982
2020-08-20	981	986	972	973	118,500	973
2020-08-19	980	984	970	981	55,400	981
2020-08-18	989	992	980	983	92,800	983
2020-08-17	992	1,002	984	995	87,000	995
2020-08-14	1,000	1,003	991	991	65,900	991
2020-08-13	1,000	1,007	993	994	108,700	994
2020-08-12	988	1,004	974	1,000	129,300	1,000
2020-08-11	945	976	940	976	142,900	976
2020-08-07	954	960	939	947	81,500	947
2020-08-06	961	970	948	966	104,900	966
2020-08-05	934	965	923	957	195,700	957
2020-08-04	921	945	914	944	111,600	944
2020-08-03	911	928	903	924	102,000	924
2020-07-31	952	954	898	903	240,100	903
2020-07-30	960	979	957	961	127,600	961
2020-07-29	973	973	955	958	90,700	958
2020-07-28	1,000	1,006	985	987	126,900	987
2020-07-27	990	994	970	994	148,000	994
2020-07-22	1,015	1,043	1,013	1,020	141,500	1,020
2020-07-21	1,050	1,067	1,030	1,033	264,900	1,033
2020-07-20	1,034	1,060	1,009	1,035	395,400	1,035
2020-07-17	984	989	969	974	82,600	974
2020-07-16	980	981	967	979	71,600	979
2020-07-15	980	985	968	981	121,600	981
2020-07-14	953	968	943	965	117,400	965
2020-07-13	948	958	945	957	133,300	957
2020-07-10	944	944	924	924	122,700	924
2020-07-09	959	960	945	948	160,600	948
2020-07-08	969	978	956	968	128,100	968
2020-07-07	984	994	975	981	211,300	981
2020-07-06	988	1,014	983	1,014	126,400	1,014
2020-07-03	984	994	975	985	101,800	985
2020-07-02	982	990	968	971	119,300	971
2020-07-01	1,007	1,015	979	982	167,700	982
2020-06-30	1,009	1,031	999	1,003	239,500	1,003
2020-06-29	996	999	975	994	199,600	994
2020-06-26	1,011	1,015	996	1,009	91,700	1,009
2020-06-25	980	1,004	974	1,001	97,400	1,001
2020-06-24	998	1,015	986	1,007	138,100	1,007
2020-06-23	1,022	1,035	1,005	1,021	130,300	1,021
2020-06-22	1,003	1,027	990	1,023	110,300	1,023
2020-06-19	1,041	1,041	1,012	1,027	137,500	1,027
2020-06-18	1,033	1,054	1,029	1,050	121,600	1,050
2020-06-17	1,030	1,052	1,018	1,041	138,100	1,041
2020-06-16	1,008	1,032	999	1,029	132,200	1,029
2020-06-15	1,000	1,008	969	969	186,700	969
2020-06-12	982	1,021	972	1,010	167,900	1,010
2020-06-11	1,088	1,091	1,040	1,042	197,800	1,042
2020-06-10	1,104	1,134	1,096	1,116	418,500	1,116
2020-06-09	1,145	1,145	1,103	1,110	283,300	1,110
2020-06-08	1,113	1,138	1,106	1,134	298,300	1,134
2020-06-05	1,061	1,088	1,048	1,086	142,200	1,086
2020-06-04	1,100	1,100	1,046	1,061	204,900	1,061
2020-06-03	1,073	1,087	1,056	1,080	299,200	1,080
2020-06-02	994	1,027	981	1,013	131,200	1,013
2020-06-01	992	1,001	981	986	146,600	986
2020-05-29	1,004	1,010	986	989	164,100	989
2020-05-28	1,003	1,028	1,003	1,026	258,100	1,026
2020-05-27	963	996	955	984	207,000	984
2020-05-26	920	961	916	957	168,100	957
2020-05-25	899	918	896	910	83,500	910
2020-05-22	913	913	876	885	98,300	885
2020-05-21	914	919	902	909	69,700	909
2020-05-20	901	916	895	915	114,000	915
2020-05-19	899	911	893	903	136,700	903
2020-05-18	885	885	862	871	88,400	871
2020-05-15	902	912	868	888	99,400	888
2020-05-14	905	907	885	887	102,200	887
2020-05-13	915	923	908	916	107,100	916
2020-05-12	959	962	933	943	133,800	943
2020-05-11	899	956	897	948	227,600	948
2020-05-08	873	890	866	890	209,900	890
2020-05-07	863	863	838	854	178,900	854
2020-05-01	890	890	854	863	182,300	863
2020-04-30	909	919	890	902	316,200	902
2020-04-28	865	882	848	880	328,100	880
2020-04-27	870	892	857	888	195,300	888
2020-04-24	873	873	837	852	141,200	852
2020-04-23	836	874	835	874	240,400	874
2020-04-22	835	839	792	836	740,600	836
2020-04-21	890	900	866	876	251,100	876
2020-04-20	916	937	872	900	767,500	900
2020-04-17	871	884	862	871	196,500	871
2020-04-16	842	879	834	879	144,800	879
2020-04-15	891	892	846	850	279,600	850
2020-04-14	890	909	877	905	160,400	905
2020-04-13	883	884	861	867	101,400	867
2020-04-10	891	893	859	890	124,600	890
2020-04-09	888	889	871	882	113,300	882
2020-04-08	892	898	850	888	139,200	888
2020-04-07	886	894	849	885	138,500	885
2020-04-06	806	856	794	851	229,300	851
2020-04-03	860	866	801	819	133,200	819
2020-04-02	842	861	832	845	108,300	845
2020-04-01	892	910	861	869	100,600	869
2020-03-31	898	924	881	892	122,900	892
2020-03-30	910	910	856	900	158,900	900
2020-03-27	944	952	899	929	240,400	929
2020-03-26	885	917	876	899	293,500	899
2020-03-25	921	921	863	897	231,900	897
2020-03-24	830	859	814	855	196,300	855
2020-03-23	783	824	773	817	212,300	817
2020-03-19	810	811	767	768	266,000	768
2020-03-18	848	863	800	800	232,500	800
2020-03-17	792	840	787	833	293,700	833
2020-03-16	830	868	815	815	328,800	815
2020-03-13	792	882	792	822	396,600	822
2020-03-12	894	916	860	867	263,900	867
2020-03-11	945	971	923	923	291,100	923
2020-03-10	906	969	888	960	229,600	960
2020-03-09	957	957	906	934	348,400	934
2020-03-06	1,017	1,020	993	1,000	181,900	1,000
2020-03-05	1,077	1,078	1,030	1,038	180,500	1,038
2020-03-04	1,045	1,071	1,042	1,051	181,500	1,051
2020-03-03	1,119	1,123	1,055	1,056	217,900	1,056
2020-03-02	1,036	1,111	1,036	1,085	167,000	1,085
2020-02-28	1,079	1,080	1,042	1,050	224,500	1,050
2020-02-27	1,132	1,135	1,102	1,110	156,200	1,110
2020-02-26	1,129	1,144	1,112	1,142	208,200	1,142
2020-02-25	1,140	1,157	1,125	1,148	215,700	1,148
2020-02-21	1,183	1,213	1,183	1,197	126,200	1,197
2020-02-20	1,207	1,210	1,177	1,185	175,900	1,185
2020-02-19	1,195	1,199	1,183	1,185	213,700	1,185
2020-02-18	1,209	1,212	1,183	1,196	179,900	1,196
2020-02-17	1,228	1,236	1,216	1,223	116,100	1,223
2020-02-14	1,245	1,259	1,238	1,256	95,200	1,256
2020-02-13	1,244	1,260	1,241	1,254	117,300	1,254
2020-02-12	1,231	1,253	1,231	1,243	84,400	1,243
2020-02-10	1,228	1,238	1,220	1,224	128,700	1,224
2020-02-07	1,280	1,286	1,246	1,250	139,700	1,250
2020-02-06	1,264	1,288	1,255	1,276	293,200	1,276
2020-02-05	1,212	1,240	1,196	1,228	248,400	1,228
2020-02-04	1,155	1,199	1,150	1,191	225,200	1,191
2020-02-03	1,153	1,157	1,132	1,150	279,300	1,150
2020-01-31	1,179	1,189	1,165	1,183	359,600	1,183
2020-01-30	1,198	1,213	1,164	1,179	377,600	1,179
2020-01-29	1,250	1,260	1,200	1,205	440,700	1,205
2020-01-28	1,255	1,266	1,181	1,246	628,900	1,246
2020-01-27	1,361	1,374	1,337	1,345	209,300	1,345
2020-01-24	1,371	1,391	1,371	1,375	144,600	1,375
2020-01-23	1,414	1,414	1,368	1,379	165,100	1,379
2020-01-22	1,394	1,428	1,385	1,421	177,900	1,421
2020-01-21	1,383	1,412	1,383	1,402	220,600	1,402
2020-01-20	1,368	1,395	1,368	1,390	136,400	1,390
2020-01-17	1,353	1,379	1,351	1,364	180,000	1,364
2020-01-16	1,352	1,352	1,331	1,344	182,600	1,344
2020-01-15	1,367	1,367	1,343	1,360	163,400	1,360
2020-01-14	1,394	1,400	1,377	1,386	107,400	1,386
2020-01-10	1,424	1,425	1,395	1,402	50,900	1,402
2020-01-09	1,399	1,421	1,395	1,407	94,200	1,407
2020-01-08	1,395	1,395	1,349	1,371	110,000	1,371
2020-01-07	1,392	1,416	1,392	1,412	156,400	1,412
2020-01-06	1,346	1,380	1,341	1,378	193,700	1,378

分割・併合履歴： [1983-03-28]1株→1.1株