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
2000/12/29 1,980 1,989 1,960 1,970 15,200
2000/12/28 1,950 2,000 1,921 2,000 43,100
2000/12/27 2,000 2,000 1,924 1,954 25,400
2000/12/26 2,000 2,040 1,990 1,992 42,000
2000/12/25 1,993 2,050 1,990 2,040 53,100
2000/12/22 1,940 1,975 1,901 1,921 82,300
2000/12/21 1,910 1,950 1,800 1,945 168,900
2000/12/20 1,945 1,993 1,900 1,929 110,600
2000/12/19 2,200 2,200 2,030 2,055 64,400
2000/12/18 2,240 2,245 2,160 2,175 83,800
2000/12/15 2,205 2,220 2,150 2,165 138,600
2000/12/14 2,330 2,340 2,260 2,285 87,700
2000/12/13 2,345 2,370 2,300 2,370 37,600
2000/12/12 2,350 2,370 2,300 2,355 80,700
2000/12/11 2,330 2,390 2,330 2,345 73,000
2000/12/08 2,280 2,340 2,250 2,320 79,300
2000/12/07 2,305 2,330 2,250 2,290 50,300
2000/12/06 2,415 2,420 2,330 2,330 97,400
2000/12/05 2,345 2,390 2,295 2,295 82,700
2000/12/04 2,295 2,350 2,280 2,325 66,600
2000/12/01 2,165 2,290 2,110 2,210 276,900
2000/11/30 2,300 2,340 2,300 2,325 80,000
2000/11/29 2,465 2,465 2,360 2,370 46,200
2000/11/28 2,490 2,490 2,440 2,465 56,500
2000/11/27 2,410 2,490 2,410 2,470 72,400
2000/11/24 2,325 2,405 2,325 2,350 110,600
2000/11/22 2,420 2,455 2,370 2,380 82,600
2000/11/21 2,395 2,420 2,350 2,390 206,000
2000/11/20 2,500 2,500 2,410 2,440 133,000
2000/11/17 2,580 2,600 2,500 2,565 139,800
2000/11/16 2,690 2,720 2,650 2,700 83,600
2000/11/15 2,550 2,710 2,550 2,650 337,600
2000/11/14 2,550 2,600 2,550 2,590 34,600
2000/11/13 2,575 2,610 2,500 2,600 73,800
2000/11/10 2,685 2,690 2,630 2,670 103,700
2000/11/09 2,690 2,690 2,660 2,675 109,500
2000/11/08 2,700 2,780 2,695 2,750 183,100
2000/11/07 2,690 2,715 2,680 2,700 109,900
2000/11/06 2,595 2,685 2,590 2,685 122,300
2000/11/02 2,525 2,585 2,510 2,580 68,900
2000/11/01 2,510 2,555 2,480 2,530 253,200
2000/10/31 2,475 2,490 2,420 2,450 99,800
2000/10/30 2,450 2,495 2,430 2,435 50,900
2000/10/27 2,495 2,495 2,485 2,490 58,700
2000/10/26 2,410 2,500 2,410 2,495 84,800
2000/10/25 2,640 2,640 2,550 2,580 157,900
2000/10/24 2,600 2,665 2,600 2,665 86,500
2000/10/23 2,700 2,700 2,530 2,530 162,300
2000/10/20 2,670 2,705 2,660 2,670 254,800
2000/10/19 2,415 2,530 2,410 2,510 328,500
2000/10/18 2,400 2,485 2,315 2,330 217,400
2000/10/17 2,495 2,495 2,350 2,390 121,600
2000/10/16 2,450 2,590 2,445 2,455 195,700
2000/10/13 2,300 2,445 2,290 2,445 75,000
2000/10/12 2,400 2,410 2,380 2,390 137,700
2000/10/11 2,500 2,520 2,400 2,450 117,200
2000/10/10 2,540 2,540 2,520 2,540 56,900
2000/10/06 2,600 2,645 2,550 2,590 100,500
2000/10/05 2,630 2,630 2,540 2,630 384,800
2000/10/04 2,800 2,800 2,690 2,700 243,400
2000/10/03 2,750 2,830 2,725 2,810 63,200
2000/10/02 2,755 2,865 2,755 2,770 81,100
2000/09/29 2,800 2,850 2,745 2,745 208,900
2000/09/28 2,755 2,810 2,680 2,680 238,100
2000/09/27 2,900 2,925 2,855 2,890 40,800
2000/09/26 2,970 3,020 2,970 2,980 66,800
2000/09/25 3,020 3,140 3,000 3,070 89,200
2000/09/22 3,050 3,060 3,010 3,020 164,100
2000/09/21 3,170 3,240 3,150 3,200 122,100
2000/09/20 3,100 3,310 3,100 3,270 166,300
2000/09/19 2,970 3,090 2,950 3,090 88,600
2000/09/18 3,090 3,160 3,030 3,030 66,500
2000/09/14 3,080 3,200 3,080 3,190 112,000
2000/09/13 2,990 3,100 2,990 3,080 47,900
2000/09/12 2,985 3,090 2,945 3,000 38,800
2000/09/11 3,100 3,100 2,940 2,980 154,300
2000/09/08 3,000 3,090 3,000 3,050 143,600
2000/09/07 2,995 3,150 2,980 3,150 60,600
2000/09/06 3,070 3,070 2,970 2,995 96,800
2000/09/05 3,120 3,170 3,090 3,100 28,200
2000/09/04 3,090 3,240 3,090 3,170 38,700
2000/09/01 3,260 3,300 3,150 3,240 148,900
2000/08/31 3,240 3,260 3,200 3,260 180,700
2000/08/30 3,250 3,260 3,200 3,260 97,900
2000/08/29 3,300 3,300 3,240 3,300 147,000
2000/08/28 3,280 3,350 3,250 3,300 182,800
2000/08/25 3,020 3,180 3,020 3,180 168,400
2000/08/24 2,980 3,050 2,980 2,980 75,500
2000/08/23 3,050 3,050 2,960 2,980 77,100
2000/08/22 2,970 3,050 2,900 3,050 59,600
2000/08/21 3,000 3,050 2,980 3,000 24,900
2000/08/18 2,975 3,000 2,900 3,000 29,000
2000/08/17 3,070 3,070 2,955 2,975 19,000
2000/08/16 3,060 3,090 2,975 3,090 37,600
2000/08/15 2,970 3,060 2,970 3,060 49,600
2000/08/14 2,910 2,985 2,905 2,960 64,200
2000/08/11 2,800 2,930 2,800 2,915 91,300
2000/08/10 2,800 2,885 2,785 2,855 53,700
2000/08/09 2,670 2,765 2,670 2,705 27,500
2000/08/08 2,660 2,700 2,645 2,670 53,900
2000/08/07 2,725 2,730 2,670 2,700 57,700
2000/08/04 2,775 2,775 2,710 2,745 52,000
2000/08/03 2,835 2,835 2,750 2,775 32,800
2000/08/02 2,850 2,850 2,760 2,850 43,400
2000/08/01 2,810 2,890 2,800 2,875 102,000
2000/07/31 2,435 2,745 2,435 2,730 165,000
2000/07/28 2,895 2,895 2,715 2,755 110,000
2000/07/27 3,090 3,100 2,925 2,955 78,000
2000/07/26 3,060 3,170 3,060 3,070 52,000
2000/07/25 3,100 3,100 3,040 3,060 58,000
2000/07/24 3,080 3,130 3,050 3,120 66,000
2000/07/21 3,250 3,290 3,200 3,280 105,000
2000/07/19 3,170 3,220 3,110 3,170 72,000
2000/07/18 3,210 3,210 3,120 3,180 58,000
2000/07/17 3,250 3,300 3,200 3,200 176,000
2000/07/14 3,130 3,170 3,100 3,150 86,000
2000/07/13 3,130 3,160 3,070 3,110 129,000
2000/07/12 3,210 3,210 3,110 3,170 118,000
2000/07/11 3,300 3,300 3,170 3,240 120,000
2000/07/10 3,250 3,360 3,240 3,360 93,000
2000/07/07 3,200 3,260 3,180 3,200 85,000
2000/07/06 3,200 3,210 3,170 3,200 55,000
2000/07/05 3,270 3,330 3,250 3,270 83,000
2000/07/04 3,300 3,370 3,250 3,370 70,000
2000/07/03 3,380 3,380 3,290 3,300 80,000
2000/06/30 3,300 3,300 3,200 3,290 70,000
2000/06/29 3,300 3,410 3,300 3,300 248,000
2000/06/28 3,340 3,340 3,260 3,300 116,000
2000/06/27 3,220 3,280 3,200 3,250 49,000
2000/06/26 3,150 3,180 3,090 3,170 230,000
2000/06/23 3,310 3,330 3,200 3,230 108,000
2000/06/22 3,390 3,420 3,340 3,390 187,000
2000/06/21 3,370 3,450 3,350 3,390 153,000
2000/06/20 3,390 3,400 3,330 3,370 104,000
2000/06/19 3,320 3,360 3,320 3,360 53,000
2000/06/16 3,340 3,380 3,200 3,270 119,000
2000/06/15 3,270 3,290 3,240 3,240 138,000
2000/06/14 3,390 3,390 3,250 3,300 275,000
2000/06/13 3,560 3,600 3,360 3,390 181,000
2000/06/12 3,540 3,680 3,510 3,680 81,000
2000/06/09 3,650 3,650 3,490 3,550 135,000
2000/06/08 3,700 3,700 3,600 3,680 76,000
2000/06/07 3,580 3,710 3,460 3,710 219,000
2000/06/06 3,550 3,650 3,470 3,610 168,000
2000/06/05 3,590 3,750 3,570 3,700 408,000
2000/06/02 3,420 3,540 3,370 3,540 405,000
2000/06/01 3,240 3,380 3,160 3,370 343,000
2000/05/31 3,050 3,200 3,040 3,190 420,000
2000/05/30 3,040 3,090 2,990 3,000 188,000
2000/05/29 3,000 3,020 2,970 2,995 70,000
2000/05/26 3,000 3,030 2,955 3,020 114,000
2000/05/25 3,000 3,050 2,980 2,980 96,000
2000/05/24 2,900 3,000 2,885 2,995 157,000
2000/05/23 2,990 3,060 2,935 2,935 183,000
2000/05/22 3,060 3,080 2,995 3,000 102,000
2000/05/19 3,100 3,110 3,070 3,100 204,000
2000/05/18 3,250 3,250 3,120 3,190 233,000
2000/05/17 3,500 3,500 3,250 3,250 194,000
2000/05/16 3,340 3,560 3,340 3,400 322,000
2000/05/15 3,280 3,290 3,190 3,190 156,000
2000/05/12 3,270 3,340 3,240 3,300 219,000
2000/05/11 3,180 3,180 3,070 3,170 334,000
2000/05/10 3,200 3,250 3,050 3,180 311,000
2000/05/09 3,440 3,450 3,150 3,180 304,000
2000/05/08 3,520 3,700 3,520 3,590 359,000
2000/05/02 3,400 3,500 3,350 3,420 234,000
2000/05/01 3,200 3,300 3,100 3,100 180,000
2000/04/28 3,170 3,230 3,100 3,140 456,000
2000/04/27 3,300 3,390 3,150 3,190 169,000
2000/04/26 3,330 3,490 3,250 3,300 215,000
2000/04/25 3,550 3,600 3,300 3,300 287,000
2000/04/24 3,250 3,750 3,250 3,750 797,000
2000/04/21 3,250 3,250 3,250 3,250 221,000
2000/04/20 2,650 2,900 2,650 2,850 276,000
2000/04/19 2,680 2,745 2,650 2,650 338,000
2000/04/18 2,625 2,625 2,500 2,585 198,000
2000/04/17 2,220 2,260 2,220 2,220 107,000
2000/04/14 2,650 2,650 2,600 2,620 90,000
2000/04/13 2,540 2,620 2,540 2,590 180,000
2000/04/12 2,495 2,520 2,480 2,500 95,000
2000/04/11 2,600 2,710 2,495 2,540 94,000
2000/04/10 2,540 2,615 2,540 2,600 26,000
2000/04/07 2,615 2,615 2,585 2,615 22,000
2000/04/06 2,505 2,550 2,500 2,535 51,000
2000/04/05 2,580 2,580 2,495 2,500 140,000
2000/04/04 2,780 2,780 2,700 2,700 46,000
2000/04/03 2,670 2,770 2,630 2,740 82,000
2000/03/31 2,675 2,690 2,640 2,670 55,000
2000/03/30 2,655 2,700 2,600 2,670 104,000
2000/03/29 2,515 2,585 2,510 2,575 116,000
2000/03/28 2,450 2,520 2,450 2,475 54,000
2000/03/27 2,635 2,635 2,460 2,550 160,000
2000/03/24 2,740 2,750 2,650 2,650 37,000
2000/03/23 2,725 2,750 2,705 2,735 35,000
2000/03/22 2,770 2,880 2,770 2,770 174,000
2000/03/21 2,725 2,750 2,725 2,740 68,000
2000/03/17 2,730 2,730 2,660 2,695 72,000
2000/03/16 2,695 2,695 2,620 2,640 43,000
2000/03/15 2,495 2,515 2,475 2,495 199,000
2000/03/14 2,360 2,535 2,360 2,495 133,000
2000/03/13 2,465 2,505 2,290 2,400 124,000
2000/03/10 2,660 2,740 2,660 2,690 160,000
2000/03/09 2,890 2,890 2,760 2,820 75,000
2000/03/08 2,790 2,885 2,790 2,860 77,000
2000/03/07 2,825 2,825 2,750 2,790 183,000
2000/03/06 2,850 2,850 2,785 2,820 209,000
2000/03/03 3,000 3,000 2,880 2,920 85,000
2000/03/02 3,030 3,040 2,970 3,000 133,000
2000/03/01 2,945 3,050 2,945 3,050 314,000
2000/02/29 2,915 2,985 2,850 2,850 146,000
2000/02/28 2,800 2,950 2,800 2,915 346,000
2000/02/25 2,615 2,770 2,600 2,770 78,000
2000/02/24 2,560 2,680 2,550 2,655 161,000
2000/02/23 2,405 2,445 2,360 2,400 194,000
2000/02/22 2,540 2,540 2,480 2,485 121,000
2000/02/21 2,580 2,600 2,560 2,580 72,000
2000/02/18 2,670 2,670 2,560 2,635 130,000
2000/02/17 2,685 2,690 2,610 2,690 39,000
2000/02/16 2,610 2,700 2,595 2,700 54,000
2000/02/15 2,770 2,770 2,695 2,695 42,000
2000/02/14 2,690 2,775 2,690 2,690 103,000
2000/02/10 2,880 2,900 2,740 2,840 273,000
2000/02/09 2,760 2,875 2,665 2,840 581,000
2000/02/08 2,475 2,835 2,470 2,720 584,000
2000/02/07 2,465 2,480 2,435 2,435 41,000
2000/02/04 2,400 2,440 2,330 2,405 89,000
2000/02/03 2,610 2,610 2,410 2,520 132,000
2000/02/02 2,545 2,620 2,500 2,585 99,000
2000/02/01 2,590 2,590 2,470 2,565 57,000
2000/01/31 2,550 2,635 2,550 2,635 40,000
2000/01/28 2,575 2,625 2,500 2,625 97,000
2000/01/27 2,385 2,530 2,380 2,530 150,000
2000/01/26 2,330 2,380 2,260 2,375 119,000
2000/01/25 2,250 2,285 2,240 2,250 131,000
2000/01/24 2,275 2,350 2,275 2,350 81,000
2000/01/21 2,380 2,385 2,310 2,355 78,000
2000/01/20 2,405 2,430 2,385 2,385 35,000
2000/01/19 2,460 2,460 2,410 2,425 109,000
2000/01/18 2,500 2,500 2,380 2,380 93,000
2000/01/17 2,500 2,500 2,405 2,440 114,000
2000/01/14 2,490 2,490 2,380 2,400 121,000
2000/01/13 2,500 2,520 2,460 2,470 107,000
2000/01/12 2,690 2,690 2,565 2,585 270,000
2000/01/11 2,720 2,720 2,565 2,590 73,000
2000/01/07 2,375 2,440 2,350 2,400 125,000
2000/01/06 2,700 2,700 2,500 2,535 83,000
2000/01/05 2,700 2,780 2,550 2,780 91,000
2000/01/04 3,000 3,000 2,860 2,860 41,000

このページの先頭へ