6999 KOA(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,880	1,895	1,873	1,885	144,500	1,885
2022-12-29	1,838	1,867	1,825	1,867	167,400	1,867
2022-12-28	1,876	1,883	1,843	1,857	222,200	1,857
2022-12-27	1,897	1,900	1,852	1,880	212,000	1,880
2022-12-26	1,850	1,877	1,850	1,873	196,400	1,873
2022-12-23	1,866	1,873	1,838	1,858	312,900	1,858
2022-12-22	1,914	1,930	1,891	1,902	281,900	1,902
2022-12-21	1,941	1,949	1,883	1,894	490,100	1,894
2022-12-20	2,018	2,056	1,935	1,962	378,300	1,962
2022-12-19	2,019	2,049	2,016	2,021	140,900	2,021
2022-12-16	2,025	2,047	2,015	2,043	169,900	2,043
2022-12-15	2,049	2,058	2,038	2,054	148,800	2,054
2022-12-14	2,065	2,067	2,050	2,063	157,400	2,063
2022-12-13	2,066	2,074	2,041	2,044	135,100	2,044
2022-12-12	2,025	2,053	2,015	2,046	133,300	2,046
2022-12-09	2,000	2,048	1,993	2,037	389,000	2,037
2022-12-08	2,050	2,050	2,010	2,018	223,500	2,018
2022-12-07	2,056	2,062	2,026	2,029	343,600	2,029
2022-12-06	2,050	2,078	2,032	2,070	659,200	2,070
2022-12-05	2,106	2,106	2,068	2,076	239,800	2,076
2022-12-02	2,165	2,167	2,105	2,107	402,100	2,107
2022-12-01	2,229	2,235	2,188	2,203	176,700	2,203
2022-11-30	2,179	2,199	2,153	2,199	199,500	2,199
2022-11-29	2,218	2,218	2,183	2,193	272,400	2,193
2022-11-28	2,220	2,249	2,206	2,238	192,100	2,238
2022-11-25	2,250	2,250	2,215	2,226	200,900	2,226
2022-11-24	2,254	2,282	2,238	2,239	268,100	2,239
2022-11-22	2,267	2,279	2,224	2,225	212,100	2,225
2022-11-21	2,217	2,265	2,200	2,251	326,200	2,251
2022-11-18	2,283	2,313	2,210	2,220	535,000	2,220
2022-11-17	2,250	2,273	2,222	2,252	340,300	2,252
2022-11-16	2,189	2,244	2,181	2,237	421,200	2,237
2022-11-15	2,121	2,200	2,105	2,196	255,700	2,196
2022-11-14	2,169	2,184	2,121	2,124	406,900	2,124
2022-11-11	2,225	2,225	2,165	2,192	387,700	2,192
2022-11-10	2,203	2,213	2,175	2,177	288,300	2,177
2022-11-09	2,192	2,234	2,189	2,228	397,500	2,228
2022-11-08	2,187	2,208	2,151	2,202	342,700	2,202
2022-11-07	2,230	2,232	2,176	2,177	277,800	2,177
2022-11-04	2,170	2,210	2,158	2,201	472,200	2,201
2022-11-02	2,152	2,184	2,142	2,179	646,600	2,179
2022-11-01	2,121	2,134	2,085	2,120	444,200	2,120
2022-10-31	2,129	2,151	2,124	2,144	446,800	2,144
2022-10-28	2,094	2,156	2,085	2,105	814,500	2,105
2022-10-27	2,093	2,183	2,090	2,144	1,327,200	2,144
2022-10-26	2,252	2,269	2,092	2,118	3,280,800	2,118
2022-10-25	2,330	2,423	2,300	2,402	1,137,700	2,402
2022-10-24	2,250	2,340	2,231	2,281	712,700	2,281
2022-10-21	2,238	2,262	2,217	2,220	298,100	2,220
2022-10-20	2,240	2,248	2,215	2,223	259,500	2,223
2022-10-19	2,283	2,292	2,238	2,260	209,400	2,260
2022-10-18	2,270	2,284	2,220	2,284	303,400	2,284
2022-10-17	2,237	2,260	2,225	2,244	247,200	2,244
2022-10-14	2,244	2,279	2,227	2,262	248,700	2,262
2022-10-13	2,196	2,210	2,175	2,177	209,300	2,177
2022-10-12	2,230	2,241	2,175	2,200	439,300	2,200
2022-10-11	2,343	2,345	2,255	2,263	316,400	2,263
2022-10-07	2,365	2,400	2,322	2,372	233,600	2,372
2022-10-06	2,341	2,376	2,327	2,361	245,800	2,361
2022-10-05	2,328	2,346	2,303	2,309	285,400	2,309
2022-10-04	2,308	2,328	2,275	2,303	288,800	2,303
2022-10-03	2,182	2,256	2,169	2,253	309,900	2,253
2022-09-30	2,220	2,238	2,175	2,205	437,000	2,205
2022-09-29	2,350	2,350	2,241	2,253	348,600	2,253
2022-09-28	2,313	2,344	2,256	2,287	323,300	2,287
2022-09-27	2,286	2,313	2,271	2,297	268,400	2,297
2022-09-26	2,328	2,343	2,263	2,269	396,100	2,269
2022-09-22	2,302	2,393	2,288	2,378	278,200	2,378
2022-09-21	2,381	2,402	2,318	2,336	330,800	2,336
2022-09-20	2,384	2,443	2,381	2,413	403,600	2,413
2022-09-16	2,455	2,493	2,317	2,334	1,064,300	2,334
2022-09-15	2,443	2,479	2,432	2,478	348,900	2,478
2022-09-14	2,389	2,478	2,383	2,461	257,000	2,461
2022-09-13	2,500	2,500	2,442	2,468	299,200	2,468
2022-09-12	2,487	2,512	2,469	2,474	260,500	2,474
2022-09-09	2,448	2,491	2,448	2,453	274,600	2,453
2022-09-08	2,434	2,471	2,410	2,458	319,100	2,458
2022-09-07	2,370	2,420	2,341	2,419	380,900	2,419
2022-09-06	2,360	2,462	2,354	2,388	343,200	2,388
2022-09-05	2,325	2,356	2,306	2,346	240,700	2,346
2022-09-02	2,345	2,357	2,304	2,338	363,200	2,338
2022-09-01	2,354	2,382	2,331	2,360	319,600	2,360
2022-08-31	2,364	2,382	2,343	2,374	365,900	2,374
2022-08-30	2,322	2,392	2,320	2,390	317,800	2,390
2022-08-29	2,265	2,313	2,261	2,303	241,100	2,303
2022-08-26	2,360	2,362	2,320	2,329	228,800	2,329
2022-08-25	2,311	2,368	2,310	2,350	247,700	2,350
2022-08-24	2,290	2,324	2,272	2,311	231,600	2,311
2022-08-23	2,261	2,298	2,256	2,282	245,000	2,282
2022-08-22	2,312	2,354	2,284	2,306	715,900	2,306
2022-08-19	2,296	2,406	2,270	2,373	802,200	2,373
2022-08-18	2,191	2,280	2,181	2,278	324,000	2,278
2022-08-17	2,241	2,241	2,201	2,213	229,700	2,213
2022-08-16	2,236	2,260	2,190	2,210	408,000	2,210
2022-08-15	2,203	2,249	2,197	2,241	315,500	2,241
2022-08-12	2,159	2,197	2,142	2,190	313,600	2,190
2022-08-10	2,130	2,140	2,093	2,123	349,900	2,123
2022-08-09	2,139	2,194	2,136	2,152	546,100	2,152
2022-08-08	2,089	2,107	2,070	2,101	256,100	2,101
2022-08-05	2,069	2,119	2,063	2,105	295,600	2,105
2022-08-04	2,095	2,120	2,078	2,097	348,400	2,097
2022-08-03	2,070	2,109	2,064	2,095	459,900	2,095
2022-08-02	2,060	2,084	2,048	2,054	440,800	2,054
2022-08-01	2,110	2,120	2,065	2,094	653,700	2,094
2022-07-29	2,102	2,166	2,102	2,131	1,093,700	2,131
2022-07-28	2,103	2,118	2,015	2,069	1,363,200	2,069
2022-07-27	1,936	2,075	1,913	2,059	2,340,400	2,059
2022-07-26	2,011	2,019	1,910	1,936	2,571,800	1,936
2022-07-25	1,730	1,745	1,669	1,691	436,500	1,691
2022-07-22	1,725	1,756	1,724	1,746	179,700	1,746
2022-07-21	1,701	1,722	1,698	1,716	107,500	1,716
2022-07-20	1,699	1,719	1,692	1,705	193,100	1,705
2022-07-19	1,638	1,670	1,630	1,668	142,400	1,668
2022-07-15	1,634	1,636	1,607	1,625	130,200	1,625
2022-07-14	1,583	1,617	1,581	1,611	102,800	1,611
2022-07-13	1,583	1,601	1,578	1,597	109,500	1,597
2022-07-12	1,596	1,599	1,566	1,573	92,600	1,573
2022-07-11	1,616	1,617	1,592	1,606	140,100	1,606
2022-07-08	1,598	1,617	1,584	1,584	181,200	1,584
2022-07-07	1,570	1,582	1,554	1,577	168,000	1,577
2022-07-06	1,560	1,571	1,542	1,551	177,000	1,551
2022-07-05	1,558	1,578	1,555	1,560	222,600	1,560
2022-07-04	1,577	1,583	1,559	1,572	148,800	1,572
2022-07-01	1,609	1,615	1,548	1,564	244,300	1,564
2022-06-30	1,675	1,675	1,615	1,617	235,800	1,617
2022-06-29	1,654	1,685	1,652	1,683	158,100	1,683
2022-06-28	1,657	1,689	1,650	1,689	142,400	1,689
2022-06-27	1,639	1,659	1,630	1,656	212,200	1,656
2022-06-24	1,580	1,613	1,554	1,611	245,700	1,611
2022-06-23	1,589	1,599	1,559	1,572	172,400	1,572
2022-06-22	1,639	1,648	1,591	1,595	181,900	1,595
2022-06-21	1,615	1,630	1,581	1,620	186,800	1,620
2022-06-20	1,643	1,648	1,579	1,590	146,000	1,590
2022-06-17	1,622	1,657	1,620	1,650	155,800	1,650
2022-06-16	1,686	1,727	1,677	1,679	146,500	1,679
2022-06-15	1,692	1,706	1,648	1,650	176,500	1,650
2022-06-14	1,650	1,698	1,642	1,698	240,200	1,698
2022-06-13	1,686	1,707	1,681	1,687	294,600	1,687
2022-06-10	1,770	1,770	1,732	1,736	189,600	1,736
2022-06-09	1,810	1,813	1,782	1,789	203,300	1,789
2022-06-08	1,812	1,826	1,794	1,815	225,200	1,815
2022-06-07	1,780	1,829	1,770	1,819	222,400	1,819
2022-06-06	1,732	1,786	1,720	1,772	213,700	1,772
2022-06-03	1,760	1,760	1,732	1,745	139,700	1,745
2022-06-02	1,731	1,760	1,726	1,741	191,700	1,741
2022-06-01	1,705	1,731	1,685	1,731	181,500	1,731
2022-05-31	1,708	1,722	1,686	1,705	198,400	1,705
2022-05-30	1,705	1,709	1,691	1,705	245,600	1,705
2022-05-27	1,672	1,694	1,663	1,689	186,200	1,689
2022-05-26	1,670	1,678	1,641	1,652	203,000	1,652
2022-05-25	1,688	1,704	1,676	1,681	263,900	1,681
2022-05-24	1,674	1,692	1,662	1,684	222,800	1,684
2022-05-23	1,695	1,705	1,671	1,675	226,800	1,675
2022-05-20	1,649	1,683	1,639	1,681	360,700	1,681
2022-05-19	1,611	1,660	1,608	1,650	221,200	1,650
2022-05-18	1,638	1,666	1,630	1,651	392,700	1,651
2022-05-17	1,625	1,633	1,591	1,628	260,000	1,628
2022-05-16	1,625	1,627	1,586	1,611	271,500	1,611
2022-05-13	1,571	1,614	1,566	1,607	324,800	1,607
2022-05-12	1,525	1,571	1,510	1,561	196,900	1,561
2022-05-11	1,582	1,593	1,548	1,553	334,200	1,553
2022-05-10	1,568	1,612	1,556	1,598	387,600	1,598
2022-05-09	1,595	1,639	1,576	1,580	524,200	1,580
2022-05-06	1,497	1,593	1,494	1,567	415,700	1,567
2022-05-02	1,513	1,535	1,489	1,520	391,300	1,520
2022-04-28	1,514	1,538	1,458	1,537	622,100	1,537
2022-04-27	1,384	1,489	1,376	1,484	750,800	1,484
2022-04-26	1,375	1,438	1,363	1,412	393,900	1,412
2022-04-25	1,295	1,421	1,285	1,382	836,200	1,382
2022-04-22	1,375	1,384	1,348	1,377	308,400	1,377
2022-04-21	1,356	1,402	1,355	1,394	191,000	1,394
2022-04-20	1,389	1,389	1,353	1,356	227,900	1,356
2022-04-19	1,328	1,372	1,325	1,364	225,300	1,364
2022-04-18	1,314	1,319	1,294	1,315	178,200	1,315
2022-04-15	1,325	1,332	1,312	1,327	78,300	1,327
2022-04-14	1,325	1,349	1,318	1,345	114,400	1,345
2022-04-13	1,295	1,320	1,290	1,319	123,500	1,319
2022-04-12	1,284	1,302	1,281	1,286	95,100	1,286
2022-04-11	1,305	1,312	1,288	1,296	80,500	1,296
2022-04-08	1,334	1,340	1,308	1,319	127,200	1,319
2022-04-07	1,338	1,339	1,306	1,318	121,200	1,318
2022-04-06	1,386	1,391	1,359	1,359	170,000	1,359
2022-04-05	1,429	1,439	1,411	1,413	65,200	1,413
2022-04-04	1,420	1,420	1,396	1,411	69,900	1,411
2022-04-01	1,422	1,429	1,404	1,420	159,500	1,420
2022-03-31	1,426	1,447	1,424	1,437	128,200	1,437
2022-03-30	1,447	1,450	1,428	1,448	176,200	1,448
2022-03-29	1,421	1,450	1,417	1,442	188,800	1,442
2022-03-28	1,438	1,438	1,406	1,415	150,600	1,415
2022-03-25	1,436	1,442	1,419	1,433	189,200	1,433
2022-03-24	1,381	1,419	1,378	1,419	165,700	1,419
2022-03-23	1,376	1,404	1,376	1,403	129,000	1,403
2022-03-22	1,390	1,392	1,361	1,366	139,900	1,366
2022-03-18	1,350	1,369	1,337	1,367	223,300	1,367
2022-03-17	1,348	1,367	1,338	1,350	247,000	1,350
2022-03-16	1,300	1,324	1,288	1,317	184,400	1,317
2022-03-15	1,269	1,297	1,265	1,285	155,800	1,285
2022-03-14	1,258	1,285	1,258	1,272	173,200	1,272
2022-03-11	1,264	1,266	1,232	1,248	192,300	1,248
2022-03-10	1,302	1,304	1,280	1,294	172,800	1,294
2022-03-09	1,248	1,285	1,221	1,252	236,900	1,252
2022-03-08	1,235	1,273	1,226	1,231	296,900	1,231
2022-03-07	1,302	1,311	1,254	1,261	347,500	1,261
2022-03-04	1,377	1,377	1,338	1,342	173,600	1,342
2022-03-03	1,420	1,424	1,390	1,390	99,200	1,390
2022-03-02	1,412	1,425	1,394	1,396	123,900	1,396
2022-03-01	1,458	1,462	1,432	1,437	122,100	1,437
2022-02-28	1,438	1,447	1,417	1,438	179,400	1,438
2022-02-25	1,398	1,428	1,395	1,423	117,100	1,423
2022-02-24	1,385	1,407	1,361	1,386	274,200	1,386
2022-02-22	1,390	1,422	1,381	1,411	197,500	1,411
2022-02-21	1,425	1,427	1,398	1,414	216,400	1,414
2022-02-18	1,446	1,469	1,435	1,451	148,000	1,451
2022-02-17	1,524	1,525	1,457	1,467	224,100	1,467
2022-02-16	1,510	1,533	1,501	1,532	173,900	1,532
2022-02-15	1,460	1,478	1,454	1,465	201,800	1,465
2022-02-14	1,451	1,460	1,439	1,441	166,700	1,441
2022-02-10	1,526	1,536	1,488	1,493	157,500	1,493
2022-02-09	1,470	1,511	1,470	1,510	228,700	1,510
2022-02-08	1,453	1,471	1,448	1,458	216,800	1,458
2022-02-07	1,471	1,471	1,432	1,448	194,600	1,448
2022-02-04	1,461	1,493	1,456	1,485	208,600	1,485
2022-02-03	1,468	1,499	1,454	1,454	313,000	1,454
2022-02-02	1,447	1,455	1,422	1,442	217,300	1,442
2022-02-01	1,467	1,479	1,424	1,433	352,500	1,433
2022-01-31	1,420	1,480	1,412	1,444	425,300	1,444
2022-01-28	1,380	1,411	1,365	1,400	437,700	1,400
2022-01-27	1,407	1,427	1,354	1,365	479,700	1,365
2022-01-26	1,370	1,401	1,354	1,380	247,000	1,380
2022-01-25	1,425	1,436	1,359	1,379	369,500	1,379
2022-01-24	1,416	1,467	1,388	1,455	396,000	1,455
2022-01-21	1,458	1,458	1,427	1,446	267,800	1,446
2022-01-20	1,461	1,509	1,461	1,503	226,900	1,503
2022-01-19	1,508	1,532	1,478	1,480	253,400	1,480
2022-01-18	1,569	1,575	1,537	1,547	137,200	1,547
2022-01-17	1,591	1,594	1,553	1,564	136,600	1,564
2022-01-14	1,590	1,594	1,561	1,573	156,500	1,573
2022-01-13	1,600	1,626	1,600	1,606	114,200	1,606
2022-01-12	1,557	1,613	1,557	1,612	164,100	1,612
2022-01-11	1,573	1,579	1,535	1,543	262,700	1,543
2022-01-07	1,617	1,633	1,585	1,598	218,900	1,598
2022-01-06	1,610	1,634	1,606	1,616	166,700	1,616
2022-01-05	1,631	1,635	1,617	1,630	148,100	1,630
2022-01-04	1,635	1,638	1,616	1,631	165,600	1,631

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