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
2001/12/28 908 916 906 908 34,000
2001/12/27 888 899 878 898 39,500
2001/12/26 870 888 868 868 55,000
2001/12/25 889 893 860 870 92,200
2001/12/21 901 901 875 889 164,700
2001/12/20 949 950 940 947 173,300
2001/12/19 925 940 923 940 71,800
2001/12/18 950 965 905 905 222,400
2001/12/17 960 994 875 949 510,900
2001/12/14 1,001 1,041 987 1,020 290,300
2001/12/13 1,120 1,120 1,080 1,086 43,000
2001/12/12 1,091 1,120 1,085 1,117 81,700
2001/12/11 1,090 1,119 1,090 1,091 112,000
2001/12/10 1,118 1,150 1,110 1,150 108,300
2001/12/07 1,109 1,160 1,101 1,136 170,700
2001/12/06 1,107 1,128 1,100 1,117 176,000
2001/12/05 1,059 1,090 1,050 1,085 96,800
2001/12/04 985 1,040 970 1,040 121,800
2001/12/03 1,050 1,050 945 985 95,200
2001/11/30 1,000 1,060 999 1,050 100,800
2001/11/29 973 1,013 973 1,000 143,900
2001/11/28 1,099 1,099 1,013 1,013 61,100
2001/11/27 1,068 1,121 1,060 1,108 158,500
2001/11/26 1,024 1,060 1,003 1,048 89,500
2001/11/22 1,000 1,024 991 1,024 34,400
2001/11/21 966 1,024 966 985 59,800
2001/11/20 1,060 1,060 1,015 1,025 116,300
2001/11/19 1,000 1,050 988 1,049 215,200
2001/11/16 960 995 960 978 142,500
2001/11/15 930 950 926 950 131,000
2001/11/14 912 932 905 921 77,800
2001/11/13 850 875 849 875 49,100
2001/11/12 895 895 867 868 139,100
2001/11/09 906 910 899 902 78,600
2001/11/08 919 919 905 916 50,900
2001/11/07 938 938 895 905 120,600
2001/11/06 935 954 928 948 94,100
2001/11/05 920 937 914 925 104,700
2001/11/02 902 914 902 911 65,900
2001/11/01 900 907 890 899 101,200
2001/10/31 885 910 880 882 53,700
2001/10/30 910 915 883 895 160,900
2001/10/29 976 976 930 950 88,000
2001/10/26 971 984 964 966 157,800
2001/10/25 980 980 957 961 156,000
2001/10/24 980 995 960 960 272,100
2001/10/23 956 1,009 956 975 254,200
2001/10/22 957 966 927 936 150,900
2001/10/19 935 960 930 960 136,100
2001/10/18 912 937 912 925 269,700
2001/10/17 880 940 870 910 316,500
2001/10/16 825 850 821 840 61,800
2001/10/15 860 860 835 845 137,200
2001/10/12 885 891 871 880 149,800
2001/10/11 837 865 837 858 126,700
2001/10/10 821 825 806 807 92,700
2001/10/09 865 881 823 823 195,400
2001/10/05 800 858 798 855 256,800
2001/10/04 788 800 782 785 180,600
2001/10/03 790 800 775 775 93,300
2001/10/02 790 790 777 779 149,300
2001/10/01 785 790 765 779 142,500
2001/09/28 799 799 770 780 160,800
2001/09/27 798 800 765 790 130,500
2001/09/26 810 810 788 797 120,400
2001/09/25 783 803 775 788 172,000
2001/09/21 740 753 715 740 260,400
2001/09/20 761 761 722 746 226,200
2001/09/19 724 734 709 711 227,300
2001/09/18 730 740 718 724 134,400
2001/09/17 710 716 674 690 186,600
2001/09/14 700 748 698 740 211,000
2001/09/13 690 706 688 699 296,400
2001/09/12 737 737 737 737 30,300
2001/09/11 782 803 782 787 108,500
2001/09/10 801 803 782 783 196,800
2001/09/07 830 831 805 820 264,600
2001/09/06 829 849 829 848 99,200
2001/09/05 869 869 826 849 141,600
2001/09/04 861 870 836 870 136,000
2001/09/03 890 890 861 861 115,600
2001/08/31 870 895 868 870 196,500
2001/08/30 890 910 878 880 374,200
2001/08/29 889 896 880 890 75,800
2001/08/28 901 911 870 899 292,000
2001/08/27 940 965 925 927 133,100
2001/08/24 950 955 926 930 78,900
2001/08/23 947 963 947 950 71,000
2001/08/22 960 965 945 945 144,400
2001/08/21 969 975 961 968 129,300
2001/08/20 975 980 962 970 72,000
2001/08/17 990 1,000 981 984 145,700
2001/08/16 1,010 1,021 990 995 104,400
2001/08/15 1,055 1,066 1,024 1,025 75,800
2001/08/14 1,037 1,065 1,037 1,049 136,200
2001/08/13 1,100 1,116 1,029 1,036 96,900
2001/08/10 1,110 1,150 1,105 1,106 46,200
2001/08/09 1,120 1,129 1,101 1,101 87,300
2001/08/08 1,185 1,194 1,150 1,151 112,400
2001/08/07 1,216 1,216 1,174 1,184 50,400
2001/08/06 1,244 1,244 1,190 1,223 48,000
2001/08/03 1,290 1,290 1,220 1,224 83,200
2001/08/02 1,208 1,250 1,201 1,250 180,300
2001/08/01 1,169 1,200 1,158 1,173 92,700
2001/07/31 1,148 1,171 1,129 1,169 122,400
2001/07/30 1,190 1,193 1,100 1,135 80,000
2001/07/27 1,240 1,240 1,188 1,193 111,200
2001/07/26 1,250 1,260 1,230 1,251 47,500
2001/07/25 1,220 1,296 1,215 1,251 87,000
2001/07/24 1,240 1,241 1,204 1,205 174,600
2001/07/23 1,320 1,320 1,255 1,270 54,700
2001/07/19 1,275 1,300 1,275 1,300 58,500
2001/07/18 1,300 1,325 1,285 1,285 74,800
2001/07/17 1,295 1,310 1,275 1,300 69,500
2001/07/16 1,340 1,375 1,339 1,375 93,900
2001/07/13 1,382 1,383 1,350 1,350 74,100
2001/07/12 1,302 1,350 1,302 1,342 33,800
2001/07/11 1,280 1,322 1,280 1,322 64,600
2001/07/10 1,330 1,360 1,325 1,360 105,700
2001/07/09 1,350 1,354 1,279 1,315 137,400
2001/07/06 1,415 1,416 1,371 1,375 102,600
2001/07/05 1,400 1,460 1,392 1,402 119,700
2001/07/04 1,500 1,504 1,390 1,390 161,500
2001/07/03 1,501 1,522 1,501 1,517 79,000
2001/07/02 1,550 1,571 1,520 1,545 24,000
2001/06/29 1,590 1,607 1,587 1,600 81,600
2001/06/28 1,570 1,580 1,540 1,550 40,300
2001/06/27 1,580 1,580 1,540 1,570 22,400
2001/06/26 1,582 1,583 1,550 1,582 53,700
2001/06/25 1,590 1,609 1,561 1,575 32,400
2001/06/22 1,590 1,609 1,590 1,609 28,000
2001/06/21 1,508 1,575 1,508 1,574 58,300
2001/06/20 1,520 1,550 1,505 1,523 32,500
2001/06/19 1,560 1,580 1,550 1,553 25,400
2001/06/18 1,550 1,579 1,550 1,557 17,500
2001/06/15 1,570 1,580 1,520 1,550 50,700
2001/06/14 1,590 1,600 1,555 1,600 56,300
2001/06/13 1,600 1,600 1,575 1,585 93,400
2001/06/12 1,670 1,670 1,625 1,625 58,700
2001/06/11 1,665 1,685 1,665 1,672 47,500
2001/06/08 1,700 1,700 1,680 1,680 111,200
2001/06/07 1,669 1,690 1,666 1,690 27,500
2001/06/06 1,700 1,710 1,675 1,675 33,600
2001/06/05 1,715 1,715 1,670 1,700 36,500
2001/06/04 1,758 1,758 1,690 1,710 33,100
2001/06/01 1,745 1,749 1,710 1,728 47,000
2001/05/31 1,660 1,710 1,660 1,695 86,400
2001/05/30 1,785 1,792 1,730 1,750 92,800
2001/05/29 1,802 1,810 1,792 1,801 44,800
2001/05/28 1,820 1,829 1,800 1,801 20,600
2001/05/25 1,840 1,840 1,816 1,827 32,900
2001/05/24 1,800 1,818 1,800 1,816 44,800
2001/05/23 1,869 1,871 1,831 1,841 63,100
2001/05/22 1,889 1,900 1,870 1,871 143,100
2001/05/21 1,801 1,860 1,801 1,850 97,400
2001/05/18 1,809 1,819 1,800 1,807 76,500
2001/05/17 1,760 1,795 1,760 1,795 95,900
2001/05/16 1,745 1,755 1,733 1,755 76,600
2001/05/15 1,730 1,756 1,725 1,735 54,900
2001/05/14 1,790 1,790 1,747 1,761 57,800
2001/05/11 1,752 1,770 1,750 1,760 39,300
2001/05/10 1,750 1,770 1,740 1,760 174,700
2001/05/09 1,800 1,801 1,760 1,782 130,500
2001/05/08 1,815 1,819 1,785 1,795 64,300
2001/05/07 1,830 1,840 1,783 1,813 121,000
2001/05/02 1,800 1,800 1,781 1,800 101,600
2001/05/01 1,726 1,790 1,715 1,777 112,700
2001/04/27 1,720 1,724 1,701 1,715 86,700
2001/04/26 1,715 1,755 1,715 1,719 96,500
2001/04/25 1,705 1,719 1,700 1,705 86,700
2001/04/24 1,729 1,730 1,688 1,705 122,200
2001/04/23 1,790 1,790 1,748 1,764 99,900
2001/04/20 1,830 1,840 1,775 1,789 186,100
2001/04/19 1,850 1,867 1,820 1,830 173,000
2001/04/18 1,775 1,804 1,740 1,804 136,800
2001/04/17 1,790 1,790 1,770 1,788 31,500
2001/04/16 1,810 1,810 1,775 1,777 55,300
2001/04/13 1,830 1,880 1,780 1,780 85,500
2001/04/12 1,792 1,825 1,780 1,785 93,400
2001/04/11 1,834 1,834 1,760 1,781 62,500
2001/04/10 1,780 1,825 1,756 1,761 52,400
2001/04/09 1,840 1,850 1,790 1,799 68,300
2001/04/06 1,960 1,960 1,842 1,848 142,700
2001/04/05 1,850 1,853 1,825 1,841 59,400
2001/04/04 1,820 1,840 1,790 1,790 48,200
2001/04/03 1,850 1,865 1,800 1,855 36,400
2001/04/02 1,880 1,880 1,850 1,859 43,900
2001/03/30 1,930 1,930 1,850 1,850 40,000
2001/03/29 1,903 1,959 1,860 1,900 170,700
2001/03/28 1,960 1,960 1,920 1,925 90,300
2001/03/27 1,960 1,960 1,942 1,948 59,400
2001/03/26 1,989 2,000 1,950 2,000 171,100
2001/03/23 1,791 1,900 1,791 1,899 151,900
2001/03/22 1,700 1,800 1,695 1,780 120,200
2001/03/21 1,640 1,700 1,640 1,695 93,500
2001/03/19 1,630 1,699 1,610 1,640 36,900
2001/03/16 1,610 1,680 1,610 1,630 59,400
2001/03/15 1,600 1,620 1,565 1,607 92,500
2001/03/14 1,700 1,700 1,631 1,643 19,400
2001/03/13 1,630 1,650 1,600 1,630 84,500
2001/03/12 1,780 1,780 1,680 1,680 63,300
2001/03/09 1,730 1,750 1,687 1,700 113,400
2001/03/08 1,800 1,800 1,720 1,724 160,400
2001/03/07 1,800 1,800 1,727 1,742 128,800
2001/03/06 1,636 1,725 1,636 1,725 57,500
2001/03/05 1,670 1,670 1,630 1,631 65,800
2001/03/02 1,680 1,687 1,670 1,681 76,100
2001/03/01 1,700 1,719 1,650 1,690 109,800
2001/02/28 1,790 1,792 1,700 1,700 90,300
2001/02/27 1,815 1,818 1,790 1,790 65,700
2001/02/26 1,780 1,834 1,776 1,812 92,300
2001/02/23 1,807 1,807 1,756 1,780 46,900
2001/02/22 1,800 1,800 1,751 1,756 33,900
2001/02/21 1,805 1,810 1,800 1,801 21,700
2001/02/20 1,820 1,829 1,800 1,818 72,600
2001/02/19 1,800 1,840 1,790 1,839 73,300
2001/02/16 1,789 1,822 1,781 1,810 72,500
2001/02/15 1,743 1,779 1,715 1,754 58,100
2001/02/14 1,750 1,765 1,713 1,713 62,000
2001/02/13 1,800 1,800 1,750 1,790 51,100
2001/02/09 1,700 1,759 1,698 1,743 154,600
2001/02/08 1,760 1,760 1,670 1,695 114,300
2001/02/07 1,770 1,790 1,760 1,763 73,800
2001/02/06 1,800 1,810 1,770 1,771 74,800
2001/02/05 1,850 1,864 1,799 1,800 82,400
2001/02/02 1,920 1,920 1,880 1,880 49,500
2001/02/01 1,940 1,940 1,895 1,904 51,600
2001/01/31 1,920 1,950 1,906 1,948 43,200
2001/01/30 1,930 1,930 1,900 1,916 40,400
2001/01/29 1,930 1,943 1,900 1,900 49,200
2001/01/26 1,990 1,990 1,925 1,933 53,300
2001/01/25 1,990 2,010 1,980 1,995 61,200
2001/01/24 2,050 2,050 1,980 1,980 48,400
2001/01/23 1,980 2,030 1,980 2,030 54,800
2001/01/22 2,100 2,100 2,000 2,005 93,500
2001/01/19 2,010 2,090 2,000 2,020 202,600
2001/01/18 1,901 1,979 1,900 1,950 252,600
2001/01/17 1,950 1,950 1,880 1,900 116,900
2001/01/16 1,969 1,980 1,950 1,970 68,200
2001/01/15 1,890 2,000 1,870 1,970 123,900
2001/01/12 1,880 1,889 1,830 1,860 52,500
2001/01/11 1,885 1,910 1,791 1,889 100,700
2001/01/10 1,920 1,930 1,871 1,885 124,200
2001/01/09 1,965 1,965 1,944 1,959 32,900
2001/01/05 1,975 1,975 1,950 1,965 43,700
2001/01/04 2,035 2,035 1,960 1,960 30,500

このページの先頭へ