1. HOME >
  2. 株価時系列 >
  3. 6999 >
  4. 2020年

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
2020-12-301,4951,4951,4691,47558,5001,475
2020-12-291,4601,4931,4501,49385,0001,493
2020-12-281,4841,4861,4291,45493,7001,454
2020-12-251,4541,4771,4541,47791,1001,477
2020-12-241,4141,4681,4081,446125,0001,446
2020-12-231,4301,4581,4101,458123,9001,458
2020-12-221,4761,4761,4301,43787,8001,437
2020-12-211,4911,5001,4721,48758,4001,487
2020-12-181,5021,5101,4821,493102,5001,493
2020-12-171,5401,5481,5121,51771,9001,517
2020-12-161,5551,5821,5371,540112,3001,540
2020-12-151,5141,5381,5071,52070,3001,520
2020-12-141,5301,5571,5261,52981,7001,529
2020-12-111,5141,5471,5141,540151,2001,540
2020-12-101,5571,5661,5101,513130,0001,513
2020-12-091,4991,5741,4971,568242,0001,568
2020-12-081,4651,4951,4341,48977,6001,489
2020-12-071,5451,5561,4811,483175,4001,483
2020-12-041,4771,5311,4611,528274,4001,528
2020-12-031,4371,4701,4251,46568,1001,465
2020-12-021,4611,4751,4331,43799,7001,437
2020-12-011,4101,4561,4011,45288,4001,452
2020-11-301,4761,4851,4261,431156,1001,431
2020-11-271,4821,4991,4781,478159,9001,478
2020-11-261,4211,5021,4211,489210,3001,489
2020-11-251,4551,4671,4201,423173,1001,423
2020-11-241,4021,4611,3971,455294,0001,455
2020-11-201,3321,3841,3161,381188,9001,381
2020-11-191,3561,3561,3111,319153,5001,319
2020-11-181,3781,3871,3681,36884,6001,368
2020-11-171,3801,3861,3591,379167,3001,379
2020-11-161,3751,4021,3681,396186,4001,396
2020-11-131,3501,3571,3361,357108,6001,357
2020-11-121,3701,3991,3601,369159,1001,369
2020-11-111,3421,3891,3421,384221,2001,384
2020-11-101,3541,3721,3291,335199,1001,335
2020-11-091,3001,3291,2991,326142,5001,326
2020-11-061,2691,2981,2541,292140,3001,292
2020-11-051,2531,2731,2301,270183,5001,270
2020-11-041,2891,2891,2561,269132,3001,269
2020-11-021,2791,3001,2631,272196,6001,272
2020-10-301,3321,3321,2861,289163,9001,289
2020-10-291,3341,3451,3131,345135,9001,345
2020-10-281,3281,3671,3181,364210,7001,364
2020-10-271,3401,3561,3081,354147,9001,354
2020-10-261,3481,3671,3241,334170,4001,334
2020-10-231,3371,3771,3281,353296,1001,353
2020-10-221,3601,3951,2891,320410,7001,320
2020-10-211,2821,3301,2791,306447,8001,306
2020-10-201,2291,2421,2111,222212,7001,222
2020-10-191,2081,2551,2051,232358,0001,232
2020-10-161,1401,1651,1391,155102,8001,155
2020-10-151,1491,1631,1381,140102,8001,140
2020-10-141,1771,1821,1581,16083,0001,160
2020-10-131,1601,1891,1491,18399,5001,183
2020-10-121,1701,1791,1561,16085,5001,160
2020-10-091,1551,1691,1451,162117,0001,162
2020-10-081,1551,1591,1461,14847,5001,148
2020-10-071,1591,1591,1311,146115,7001,146
2020-10-061,1641,1701,1481,15751,2001,157
2020-10-051,1321,1601,1161,15188,1001,151
2020-10-021,1311,1701,1311,131186,6001,131
2020-09-301,1291,1531,1271,130149,2001,130
2020-09-291,1171,1321,1111,129125,7001,129
2020-09-281,0861,1061,0801,106107,7001,106
2020-09-251,0881,0881,0681,07984,6001,079
2020-09-241,0881,1091,0651,067136,6001,067
2020-09-231,1111,1161,0821,095168,5001,095
2020-09-181,1401,1541,1261,126119,2001,126
2020-09-171,1041,1211,1041,12089,5001,120
2020-09-161,1051,1261,0991,113101,4001,113
2020-09-151,1011,1041,0851,10276,3001,102
2020-09-141,1011,1331,0991,120128,2001,120
2020-09-111,1121,1121,0891,08999,8001,089
2020-09-101,0581,1081,0551,101141,7001,101
2020-09-091,0621,0721,0471,059137,9001,059
2020-09-081,0731,0891,0651,089143,4001,089
2020-09-071,0351,0681,0321,060118,4001,060
2020-09-041,0171,0321,0101,031114,6001,031
2020-09-031,0481,0521,0311,047150,5001,047
2020-09-021,0401,0501,0311,04891,2001,048
2020-09-011,0701,0721,0261,043139,6001,043
2020-08-311,0881,1171,0721,072132,8001,072
2020-08-281,0711,1201,0711,087400,4001,087
2020-08-271,0511,0671,0501,067125,5001,067
2020-08-269951,0389931,037170,3001,037
2020-08-259911,0089911,00280,7001,002
2020-08-2497799197498088,400980
2020-08-2197798697498273,900982
2020-08-20981986972973118,500973
2020-08-1998098497098155,400981
2020-08-1898999298098392,800983
2020-08-179921,00298499587,000995
2020-08-141,0001,00399199165,900991
2020-08-131,0001,007993994108,700994
2020-08-129881,0049741,000129,3001,000
2020-08-11945976940976142,900976
2020-08-0795496093994781,500947
2020-08-06961970948966104,900966
2020-08-05934965923957195,700957
2020-08-04921945914944111,600944
2020-08-03911928903924102,000924
2020-07-31952954898903240,100903
2020-07-30960979957961127,600961
2020-07-2997397395595890,700958
2020-07-281,0001,006985987126,900987
2020-07-27990994970994148,000994
2020-07-221,0151,0431,0131,020141,5001,020
2020-07-211,0501,0671,0301,033264,9001,033
2020-07-201,0341,0601,0091,035395,4001,035
2020-07-1798498996997482,600974
2020-07-1698098196797971,600979
2020-07-15980985968981121,600981
2020-07-14953968943965117,400965
2020-07-13948958945957133,300957
2020-07-10944944924924122,700924
2020-07-09959960945948160,600948
2020-07-08969978956968128,100968
2020-07-07984994975981211,300981
2020-07-069881,0149831,014126,4001,014
2020-07-03984994975985101,800985
2020-07-02982990968971119,300971
2020-07-011,0071,015979982167,700982
2020-06-301,0091,0319991,003239,5001,003
2020-06-29996999975994199,600994
2020-06-261,0111,0159961,00991,7001,009
2020-06-259801,0049741,00197,4001,001
2020-06-249981,0159861,007138,1001,007
2020-06-231,0221,0351,0051,021130,3001,021
2020-06-221,0031,0279901,023110,3001,023
2020-06-191,0411,0411,0121,027137,5001,027
2020-06-181,0331,0541,0291,050121,6001,050
2020-06-171,0301,0521,0181,041138,1001,041
2020-06-161,0081,0329991,029132,2001,029
2020-06-151,0001,008969969186,700969
2020-06-129821,0219721,010167,9001,010
2020-06-111,0881,0911,0401,042197,8001,042
2020-06-101,1041,1341,0961,116418,5001,116
2020-06-091,1451,1451,1031,110283,3001,110
2020-06-081,1131,1381,1061,134298,3001,134
2020-06-051,0611,0881,0481,086142,2001,086
2020-06-041,1001,1001,0461,061204,9001,061
2020-06-031,0731,0871,0561,080299,2001,080
2020-06-029941,0279811,013131,2001,013
2020-06-019921,001981986146,600986
2020-05-291,0041,010986989164,100989
2020-05-281,0031,0281,0031,026258,1001,026
2020-05-27963996955984207,000984
2020-05-26920961916957168,100957
2020-05-2589991889691083,500910
2020-05-2291391387688598,300885
2020-05-2191491990290969,700909
2020-05-20901916895915114,000915
2020-05-19899911893903136,700903
2020-05-1888588586287188,400871
2020-05-1590291286888899,400888
2020-05-14905907885887102,200887
2020-05-13915923908916107,100916
2020-05-12959962933943133,800943
2020-05-11899956897948227,600948
2020-05-08873890866890209,900890
2020-05-07863863838854178,900854
2020-05-01890890854863182,300863
2020-04-30909919890902316,200902
2020-04-28865882848880328,100880
2020-04-27870892857888195,300888
2020-04-24873873837852141,200852
2020-04-23836874835874240,400874
2020-04-22835839792836740,600836
2020-04-21890900866876251,100876
2020-04-20916937872900767,500900
2020-04-17871884862871196,500871
2020-04-16842879834879144,800879
2020-04-15891892846850279,600850
2020-04-14890909877905160,400905
2020-04-13883884861867101,400867
2020-04-10891893859890124,600890
2020-04-09888889871882113,300882
2020-04-08892898850888139,200888
2020-04-07886894849885138,500885
2020-04-06806856794851229,300851
2020-04-03860866801819133,200819
2020-04-02842861832845108,300845
2020-04-01892910861869100,600869
2020-03-31898924881892122,900892
2020-03-30910910856900158,900900
2020-03-27944952899929240,400929
2020-03-26885917876899293,500899
2020-03-25921921863897231,900897
2020-03-24830859814855196,300855
2020-03-23783824773817212,300817
2020-03-19810811767768266,000768
2020-03-18848863800800232,500800
2020-03-17792840787833293,700833
2020-03-16830868815815328,800815
2020-03-13792882792822396,600822
2020-03-12894916860867263,900867
2020-03-11945971923923291,100923
2020-03-10906969888960229,600960
2020-03-09957957906934348,400934
2020-03-061,0171,0209931,000181,9001,000
2020-03-051,0771,0781,0301,038180,5001,038
2020-03-041,0451,0711,0421,051181,5001,051
2020-03-031,1191,1231,0551,056217,9001,056
2020-03-021,0361,1111,0361,085167,0001,085
2020-02-281,0791,0801,0421,050224,5001,050
2020-02-271,1321,1351,1021,110156,2001,110
2020-02-261,1291,1441,1121,142208,2001,142
2020-02-251,1401,1571,1251,148215,7001,148
2020-02-211,1831,2131,1831,197126,2001,197
2020-02-201,2071,2101,1771,185175,9001,185
2020-02-191,1951,1991,1831,185213,7001,185
2020-02-181,2091,2121,1831,196179,9001,196
2020-02-171,2281,2361,2161,223116,1001,223
2020-02-141,2451,2591,2381,25695,2001,256
2020-02-131,2441,2601,2411,254117,3001,254
2020-02-121,2311,2531,2311,24384,4001,243
2020-02-101,2281,2381,2201,224128,7001,224
2020-02-071,2801,2861,2461,250139,7001,250
2020-02-061,2641,2881,2551,276293,2001,276
2020-02-051,2121,2401,1961,228248,4001,228
2020-02-041,1551,1991,1501,191225,2001,191
2020-02-031,1531,1571,1321,150279,3001,150
2020-01-311,1791,1891,1651,183359,6001,183
2020-01-301,1981,2131,1641,179377,6001,179
2020-01-291,2501,2601,2001,205440,7001,205
2020-01-281,2551,2661,1811,246628,9001,246
2020-01-271,3611,3741,3371,345209,3001,345
2020-01-241,3711,3911,3711,375144,6001,375
2020-01-231,4141,4141,3681,379165,1001,379
2020-01-221,3941,4281,3851,421177,9001,421
2020-01-211,3831,4121,3831,402220,6001,402
2020-01-201,3681,3951,3681,390136,4001,390
2020-01-171,3531,3791,3511,364180,0001,364
2020-01-161,3521,3521,3311,344182,6001,344
2020-01-151,3671,3671,3431,360163,4001,360
2020-01-141,3941,4001,3771,386107,4001,386
2020-01-101,4241,4251,3951,40250,9001,402
2020-01-091,3991,4211,3951,40794,2001,407
2020-01-081,3951,3951,3491,371110,0001,371
2020-01-071,3921,4161,3921,412156,4001,412
2020-01-061,3461,3801,3411,378193,7001,378

分割・併合履歴 ： [1983-03-28]1株→1.1株