日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＫＯＡ(6999)の株価時系列情報

ＫＯＡ(6999)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,050 1,070 1,050 1,070 6,000
1998/12/29 1,050 1,051 1,050 1,050 5,000
1998/12/28 1,100 1,100 1,050 1,055 8,000
1998/12/25 1,051 1,063 1,051 1,052 13,000
1998/12/24 1,076 1,076 1,056 1,058 17,000
1998/12/22 1,120 1,120 1,110 1,110 22,000
1998/12/21 1,107 1,119 1,096 1,119 26,000
1998/12/18 1,090 1,115 1,085 1,115 27,000
1998/12/17 1,050 1,050 1,050 1,050 6,000
1998/12/16 1,050 1,050 1,050 1,050 2,000
1998/12/15 1,045 1,080 1,040 1,050 23,000
1998/12/14 1,051 1,051 1,044 1,050 8,000
1998/12/11 1,066 1,066 1,051 1,051 44,000
1998/12/10 1,089 1,089 1,061 1,075 19,000
1998/12/09 1,060 1,060 1,031 1,039 16,000
1998/12/08 1,060 1,060 1,060 1,060 3,000
1998/12/07 1,080 1,080 1,080 1,080 1,000
1998/12/04 1,100 1,110 1,076 1,076 26,000
1998/12/03 1,107 1,112 1,092 1,110 10,000
1998/12/02 1,140 1,140 1,085 1,112 27,000
1998/12/01 1,102 1,102 1,100 1,100 18,000
1998/11/30 1,137 1,137 1,102 1,102 20,000
1998/11/27 1,120 1,130 1,100 1,125 32,000
1998/11/26 1,070 1,120 1,070 1,100 30,000
1998/11/25 1,041 1,070 1,040 1,070 48,000
1998/11/24 1,020 1,040 1,011 1,040 18,000
1998/11/20 988 988 980 980 52,000
1998/11/19 980 980 972 980 23,000
1998/11/18 990 995 985 987 31,000
1998/11/17 990 995 990 995 23,000
1998/11/16 981 995 981 990 40,000
1998/11/13 981 998 978 981 38,000
1998/11/12 979 989 979 981 50,000
1998/11/11 960 960 955 959 32,000
1998/11/10 949 954 940 940 14,000
1998/11/09 950 963 949 949 33,000
1998/11/06 994 999 970 970 37,000
1998/11/05 947 976 944 964 136,000
1998/11/04 948 948 937 937 31,000
1998/11/02 874 901 874 901 7,000
1998/10/30 912 912 900 900 24,000
1998/10/29 861 861 842 842 55,000
1998/10/28 870 885 860 861 23,000
1998/10/27 910 910 870 870 37,000
1998/10/26 906 906 899 900 90,000
1998/10/23 931 932 927 927 17,000
1998/10/22 902 950 900 930 27,000
1998/10/21 900 926 900 920 33,000
1998/10/20 860 870 850 850 30,000
1998/10/19 856 856 849 849 27,000
1998/10/16 795 805 793 805 353,000
1998/10/15 835 835 790 790 142,000
1998/10/14 850 850 830 835 29,000
1998/10/13 890 898 870 870 88,000
1998/10/12 877 892 875 888 175,000
1998/10/09 910 910 887 887 50,000
1998/10/08 953 953 910 910 41,000
1998/10/07 913 951 913 951 36,000
1998/10/06 939 942 910 920 19,000
1998/10/05 1,000 1,010 940 940 42,000
1998/10/02 1,000 1,030 1,000 1,030 47,000
1998/10/01 1,032 1,032 1,025 1,030 70,000
1998/09/30 1,030 1,033 1,030 1,033 15,000
1998/09/29 1,026 1,026 1,020 1,020 8,000
1998/09/28 1,023 1,084 1,023 1,023 17,000
1998/09/25 1,073 1,073 1,022 1,022 28,000
1998/09/24 1,142 1,142 1,105 1,110 70,000
1998/09/22 1,061 1,073 1,060 1,073 67,000
1998/09/21 1,071 1,071 1,050 1,060 40,000
1998/09/18 1,060 1,070 1,060 1,070 11,000
1998/09/17 1,110 1,110 1,066 1,066 14,000
1998/09/16 1,075 1,090 1,075 1,090 17,000
1998/09/14 1,113 1,113 1,063 1,075 14,000
1998/09/11 1,110 1,110 1,060 1,063 48,000
1998/09/10 1,129 1,130 1,090 1,090 20,000
1998/09/09 1,154 1,156 1,130 1,130 34,000
1998/09/08 1,042 1,114 1,042 1,114 57,000
1998/09/07 1,050 1,070 1,040 1,040 104,000
1998/09/04 1,140 1,140 1,110 1,119 39,000
1998/09/03 1,180 1,180 1,170 1,180 39,000
1998/09/02 1,179 1,220 1,179 1,200 83,000
1998/09/01 1,162 1,162 1,143 1,159 25,000
1998/08/31 1,120 1,180 1,120 1,161 32,000
1998/08/28 1,260 1,280 1,160 1,160 71,000
1998/08/27 1,289 1,311 1,270 1,280 39,000
1998/08/26 1,330 1,330 1,325 1,327 66,000
1998/08/25 1,307 1,307 1,300 1,305 11,000
1998/08/24 1,330 1,330 1,305 1,306 36,000
1998/08/21 1,335 1,340 1,330 1,330 38,000
1998/08/20 1,366 1,366 1,335 1,358 17,000
1998/08/19 1,360 1,370 1,360 1,370 29,000
1998/08/18 1,325 1,355 1,312 1,355 55,000
1998/08/17 1,325 1,355 1,325 1,325 24,000
1998/08/14 1,383 1,383 1,359 1,359 49,000
1998/08/13 1,381 1,385 1,381 1,383 10,000
1998/08/12 1,400 1,400 1,367 1,381 15,000
1998/08/11 1,419 1,419 1,380 1,381 68,000
1998/08/10 1,464 1,464 1,421 1,421 33,000
1998/08/07 1,440 1,465 1,440 1,465 87,000
1998/08/06 1,430 1,450 1,420 1,420 61,000
1998/08/05 1,370 1,410 1,365 1,410 36,000
1998/08/04 1,373 1,390 1,365 1,390 27,000
1998/08/03 1,365 1,375 1,365 1,373 25,000
1998/07/31 1,340 1,365 1,331 1,365 75,000
1998/07/30 1,306 1,340 1,301 1,340 89,000
1998/07/29 1,321 1,327 1,320 1,326 15,000
1998/07/28 1,348 1,348 1,338 1,344 19,000
1998/07/27 1,364 1,364 1,334 1,334 48,000
1998/07/24 1,360 1,360 1,348 1,350 29,000
1998/07/23 1,351 1,351 1,349 1,349 38,000
1998/07/22 1,365 1,365 1,350 1,351 58,000
1998/07/21 1,371 1,371 1,355 1,355 11,000
1998/07/17 1,355 1,360 1,355 1,356 26,000
1998/07/16 1,351 1,360 1,350 1,350 37,000
1998/07/15 1,361 1,364 1,360 1,360 14,000
1998/07/14 1,358 1,360 1,350 1,359 48,000
1998/07/13 1,341 1,359 1,335 1,358 22,000
1998/07/10 1,354 1,371 1,354 1,361 59,000
1998/07/09 1,348 1,370 1,348 1,360 35,000
1998/07/08 1,360 1,360 1,350 1,355 12,000
1998/07/07 1,369 1,369 1,340 1,358 17,000
1998/07/06 1,343 1,379 1,330 1,376 62,000
1998/07/03 1,374 1,395 1,374 1,393 34,000
1998/07/02 1,394 1,399 1,393 1,394 53,000
1998/07/01 1,380 1,394 1,374 1,389 68,000
1998/06/30 1,348 1,360 1,348 1,360 35,000
1998/06/29 1,332 1,348 1,332 1,348 9,000
1998/06/26 1,326 1,331 1,326 1,331 37,000
1998/06/25 1,320 1,321 1,313 1,321 49,000
1998/06/24 1,321 1,330 1,321 1,330 11,000
1998/06/23 1,330 1,330 1,310 1,313 11,000
1998/06/22 1,270 1,350 1,270 1,350 56,000
1998/06/19 1,322 1,322 1,280 1,290 45,000
1998/06/18 1,360 1,360 1,295 1,329 38,000
1998/06/17 1,344 1,350 1,330 1,330 57,000
1998/06/16 1,320 1,344 1,320 1,336 67,000
1998/06/15 1,318 1,335 1,318 1,335 24,000
1998/06/12 1,320 1,320 1,290 1,319 60,000
1998/06/11 1,350 1,350 1,300 1,320 49,000
1998/06/10 1,327 1,350 1,326 1,350 36,000
1998/06/09 1,310 1,340 1,310 1,326 183,000
1998/06/08 1,320 1,340 1,320 1,330 21,000
1998/06/05 1,379 1,379 1,350 1,360 20,000
1998/06/04 1,350 1,380 1,350 1,380 20,000
1998/06/03 1,366 1,370 1,366 1,370 66,000
1998/06/02 1,380 1,380 1,360 1,366 50,000
1998/06/01 1,390 1,390 1,370 1,370 14,000
1998/05/29 1,390 1,390 1,360 1,370 57,000
1998/05/28 1,380 1,400 1,380 1,380 67,000
1998/05/27 1,395 1,414 1,385 1,386 54,000
1998/05/26 1,380 1,410 1,380 1,405 69,000
1998/05/25 1,381 1,400 1,381 1,400 45,000
1998/05/22 1,380 1,400 1,380 1,380 62,000
1998/05/21 1,354 1,363 1,354 1,363 24,000
1998/05/20 1,340 1,352 1,338 1,342 82,000
1998/05/19 1,332 1,350 1,330 1,342 41,000
1998/05/18 1,355 1,355 1,321 1,340 12,000
1998/05/15 1,359 1,360 1,350 1,355 62,000
1998/05/14 1,320 1,353 1,320 1,345 66,000
1998/05/13 1,306 1,320 1,306 1,320 5,000
1998/05/12 1,320 1,320 1,300 1,305 44,000
1998/05/11 1,290 1,300 1,273 1,300 36,000
1998/05/08 1,300 1,310 1,300 1,300 8,000
1998/05/07 1,299 1,300 1,290 1,300 17,000
1998/05/06 1,320 1,320 1,300 1,301 11,000
1998/05/01 1,310 1,320 1,300 1,320 14,000
1998/04/30 1,300 1,310 1,290 1,310 21,000
1998/04/28 1,260 1,282 1,260 1,269 49,000
1998/04/27 1,315 1,315 1,252 1,310 21,000
1998/04/24 1,341 1,341 1,320 1,320 13,000
1998/04/23 1,321 1,340 1,321 1,340 11,000
1998/04/22 1,380 1,380 1,320 1,338 23,000
1998/04/21 1,375 1,380 1,370 1,375 44,000
1998/04/20 1,375 1,377 1,370 1,377 30,000
1998/04/17 1,390 1,390 1,369 1,377 77,000
1998/04/16 1,360 1,370 1,360 1,370 67,000
1998/04/15 1,360 1,360 1,340 1,359 42,000
1998/04/14 1,340 1,349 1,320 1,349 33,000
1998/04/13 1,312 1,325 1,312 1,320 154,000
1998/04/10 1,380 1,380 1,360 1,360 23,000
1998/04/09 1,380 1,390 1,370 1,390 78,000
1998/04/08 1,280 1,400 1,280 1,400 145,000
1998/04/07 1,290 1,300 1,290 1,300 42,000
1998/04/06 1,290 1,300 1,290 1,300 34,000
1998/04/03 1,270 1,300 1,270 1,300 52,000
1998/04/02 1,260 1,300 1,260 1,290 124,000
1998/04/01 1,270 1,280 1,260 1,270 44,000
1998/03/31 1,270 1,290 1,260 1,280 116,000
1998/03/30 1,260 1,270 1,250 1,260 62,000
1998/03/27 1,270 1,270 1,240 1,240 11,000
1998/03/26 1,230 1,250 1,220 1,250 19,000
1998/03/25 1,230 1,230 1,220 1,230 40,000
1998/03/24 1,240 1,250 1,240 1,240 99,000
1998/03/23 1,250 1,260 1,250 1,260 17,000
1998/03/20 1,230 1,280 1,230 1,270 40,000
1998/03/19 1,270 1,280 1,260 1,270 41,000
1998/03/18 1,250 1,290 1,250 1,280 63,000
1998/03/17 1,250 1,250 1,230 1,250 41,000
1998/03/16 1,230 1,260 1,230 1,260 25,000
1998/03/13 1,240 1,270 1,230 1,270 42,000
1998/03/12 1,260 1,260 1,240 1,240 31,000
1998/03/11 1,280 1,290 1,260 1,260 35,000
1998/03/10 1,290 1,290 1,280 1,280 18,000
1998/03/09 1,250 1,280 1,250 1,280 27,000
1998/03/06 1,270 1,290 1,270 1,270 49,000
1998/03/05 1,260 1,260 1,240 1,260 34,000
1998/03/04 1,250 1,300 1,250 1,260 124,000
1998/03/03 1,300 1,300 1,270 1,300 93,000
1998/03/02 1,300 1,310 1,280 1,300 56,000
1998/02/27 1,280 1,290 1,280 1,280 42,000
1998/02/26 1,230 1,260 1,220 1,260 19,000
1998/02/25 1,190 1,230 1,190 1,230 33,000
1998/02/24 1,240 1,240 1,210 1,210 19,000
1998/02/23 1,210 1,230 1,210 1,220 35,000
1998/02/20 1,260 1,260 1,230 1,250 36,000
1998/02/19 1,290 1,290 1,250 1,260 55,000
1998/02/18 1,290 1,320 1,280 1,320 147,000
1998/02/17 1,270 1,280 1,250 1,280 37,000
1998/02/16 1,260 1,260 1,240 1,250 16,000
1998/02/13 1,240 1,270 1,230 1,270 78,000
1998/02/12 1,250 1,270 1,240 1,240 88,000
1998/02/10 1,260 1,290 1,230 1,250 49,000
1998/02/09 1,260 1,260 1,230 1,230 15,000
1998/02/06 1,270 1,270 1,230 1,250 46,000
1998/02/05 1,250 1,250 1,240 1,250 56,000
1998/02/04 1,260 1,300 1,260 1,270 348,000
1998/02/03 1,220 1,250 1,210 1,240 122,000
1998/02/02 1,160 1,200 1,160 1,160 42,000
1998/01/30 1,210 1,210 1,150 1,150 40,000
1998/01/29 1,250 1,250 1,170 1,210 49,000
1998/01/28 1,150 1,270 1,130 1,230 182,000
1998/01/27 1,160 1,160 1,150 1,150 67,000
1998/01/26 1,130 1,170 1,130 1,130 77,000
1998/01/23 1,140 1,150 1,100 1,130 64,000
1998/01/22 1,150 1,150 1,130 1,150 30,000
1998/01/21 1,160 1,190 1,130 1,140 119,000
1998/01/20 1,130 1,160 1,110 1,150 63,000
1998/01/19 1,090 1,140 1,090 1,130 120,000
1998/01/16 1,040 1,100 1,030 1,070 233,000
1998/01/14 1,010 1,040 997 1,040 130,000
1998/01/13 993 1,000 966 973 36,000
1998/01/12 998 1,020 995 995 94,000
1998/01/09 1,030 1,050 1,010 1,030 142,000
1998/01/08 1,060 1,060 1,010 1,030 174,000
1998/01/07 903 980 903 964 186,000
1998/01/06 870 905 865 893 273,000
1998/01/05 841 870 841 870 80,000

このページの先頭へ