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
2002/12/30 745 750 734 734 31,500
2002/12/27 759 769 755 765 21,800
2002/12/26 760 770 754 754 26,800
2002/12/25 737 761 737 751 31,000
2002/12/24 730 781 705 761 56,100
2002/12/20 718 743 716 740 83,500
2002/12/19 705 715 700 708 40,400
2002/12/18 715 720 713 715 43,500
2002/12/17 710 744 710 725 31,000
2002/12/16 710 711 700 700 32,900
2002/12/13 748 748 724 728 114,000
2002/12/12 753 754 725 728 26,800
2002/12/11 743 754 741 752 34,000
2002/12/10 729 745 720 744 37,000
2002/12/09 740 741 731 731 41,600
2002/12/06 746 756 725 737 69,100
2002/12/05 761 779 761 766 16,600
2002/12/04 787 789 766 771 40,500
2002/12/03 789 809 789 797 41,500
2002/12/02 802 811 790 790 32,800
2002/11/29 791 829 781 812 129,500
2002/11/28 794 794 780 781 92,800
2002/11/27 750 770 750 766 30,200
2002/11/26 776 779 750 760 43,500
2002/11/25 764 785 764 775 52,200
2002/11/22 770 770 745 765 69,800
2002/11/21 729 750 729 738 68,100
2002/11/20 701 744 700 715 50,400
2002/11/19 715 717 706 715 31,000
2002/11/18 735 735 705 722 23,500
2002/11/15 700 735 700 725 46,500
2002/11/14 736 739 695 695 60,700
2002/11/13 763 763 731 735 42,100
2002/11/12 724 770 722 753 78,800
2002/11/11 740 740 725 725 33,400
2002/11/08 770 770 758 758 20,800
2002/11/07 780 793 740 786 39,200
2002/11/06 793 795 775 778 53,300
2002/11/05 725 779 725 779 79,700
2002/11/01 735 743 715 715 24,600
2002/10/31 762 764 735 735 41,700
2002/10/30 738 770 738 762 64,500
2002/10/29 759 771 756 768 44,700
2002/10/28 760 764 740 764 32,100
2002/10/25 700 760 700 760 60,200
2002/10/24 715 719 706 706 24,300
2002/10/23 719 719 694 715 87,000
2002/10/22 780 780 720 720 91,500
2002/10/21 775 783 765 770 115,100
2002/10/18 703 737 701 735 80,600
2002/10/17 696 706 692 695 59,700
2002/10/16 723 723 691 691 99,900
2002/10/15 695 699 680 693 71,800
2002/10/11 622 652 618 648 91,000
2002/10/10 621 631 591 619 90,600
2002/10/09 675 680 643 645 86,200
2002/10/08 670 688 670 675 117,100
2002/10/07 710 712 690 690 64,300
2002/10/04 720 737 712 716 45,000
2002/10/03 761 768 733 735 59,500
2002/10/02 791 800 764 764 39,100
2002/10/01 804 804 775 779 60,400
2002/09/30 837 837 805 810 27,200
2002/09/27 805 825 805 820 52,700
2002/09/26 851 851 796 799 70,800
2002/09/25 835 840 815 820 58,200
2002/09/24 865 866 842 860 43,800
2002/09/20 879 884 850 875 21,900
2002/09/19 855 895 855 879 44,900
2002/09/18 860 870 829 857 45,300
2002/09/17 840 865 840 860 50,700
2002/09/13 848 852 821 828 145,900
2002/09/12 860 863 857 858 87,100
2002/09/11 895 896 882 890 56,800
2002/09/10 863 884 863 875 43,900
2002/09/09 874 875 861 861 59,700
2002/09/06 854 864 853 864 59,800
2002/09/05 864 890 862 870 24,600
2002/09/04 860 865 850 854 51,300
2002/09/03 914 914 870 870 46,800
2002/09/02 920 920 892 910 30,700
2002/08/30 870 910 870 910 44,900
2002/08/29 900 900 880 880 67,700
2002/08/28 942 942 901 914 35,900
2002/08/27 950 950 915 922 60,800
2002/08/26 939 955 937 950 48,300
2002/08/23 949 949 928 938 43,400
2002/08/22 930 948 928 939 83,000
2002/08/21 923 955 923 932 41,800
2002/08/20 945 950 925 943 59,700
2002/08/19 950 950 940 946 39,000
2002/08/16 930 950 930 950 29,900
2002/08/15 956 960 947 950 39,900
2002/08/14 930 959 920 955 49,800
2002/08/13 915 943 915 936 15,400
2002/08/12 931 948 928 930 27,100
2002/08/09 956 960 947 950 67,200
2002/08/08 950 956 933 933 72,400
2002/08/07 923 935 912 934 54,000
2002/08/06 903 908 892 893 47,200
2002/08/05 895 934 895 923 61,600
2002/08/02 871 925 870 901 78,900
2002/08/01 909 909 881 894 28,900
2002/07/31 900 907 889 907 30,800
2002/07/30 885 910 879 892 87,500
2002/07/29 880 885 840 857 101,400
2002/07/26 921 921 867 875 109,200
2002/07/25 939 958 930 930 49,300
2002/07/24 953 959 925 925 36,000
2002/07/23 925 958 921 943 66,000
2002/07/22 922 956 920 929 71,500
2002/07/19 968 968 945 952 59,400
2002/07/18 931 1,000 930 1,000 95,400
2002/07/17 901 924 901 921 50,600
2002/07/16 931 939 911 911 48,900
2002/07/15 955 955 934 936 78,600
2002/07/12 969 969 957 960 62,100
2002/07/11 979 990 956 970 68,700
2002/07/10 984 986 955 979 108,100
2002/07/09 980 980 958 980 137,400
2002/07/08 1,006 1,007 983 983 130,400
2002/07/05 988 990 964 976 130,200
2002/07/04 990 1,000 977 980 89,300
2002/07/03 980 1,014 980 1,010 77,500
2002/07/02 1,020 1,020 997 1,010 30,100
2002/07/01 998 1,035 998 1,035 81,600
2002/06/28 1,033 1,040 1,003 1,030 51,400
2002/06/27 990 1,006 990 991 22,900
2002/06/26 1,001 1,006 987 987 74,900
2002/06/25 1,040 1,050 1,014 1,026 47,900
2002/06/24 961 1,020 950 1,020 54,800
2002/06/21 990 997 970 978 68,200
2002/06/20 1,000 1,024 995 1,016 96,700
2002/06/19 1,036 1,036 1,015 1,015 81,800
2002/06/18 1,040 1,045 1,030 1,030 45,600
2002/06/17 1,058 1,058 1,001 1,004 86,400
2002/06/14 1,025 1,049 1,010 1,038 184,100
2002/06/13 1,053 1,059 1,030 1,030 80,800
2002/06/12 1,050 1,065 1,041 1,045 63,100
2002/06/11 1,070 1,085 1,065 1,070 63,300
2002/06/10 1,076 1,092 1,075 1,081 86,900
2002/06/07 1,100 1,100 1,070 1,075 120,900
2002/06/06 1,120 1,137 1,110 1,110 91,600
2002/06/05 1,109 1,130 1,093 1,100 156,900
2002/06/04 1,150 1,155 1,126 1,129 71,100
2002/06/03 1,171 1,190 1,166 1,166 48,900
2002/05/31 1,160 1,190 1,158 1,170 39,800
2002/05/30 1,180 1,184 1,160 1,162 56,400
2002/05/29 1,209 1,224 1,191 1,193 54,700
2002/05/28 1,229 1,240 1,210 1,229 57,400
2002/05/27 1,242 1,265 1,235 1,235 42,700
2002/05/24 1,270 1,275 1,250 1,256 31,800
2002/05/23 1,275 1,284 1,268 1,268 54,800
2002/05/22 1,250 1,263 1,250 1,255 108,200
2002/05/21 1,271 1,302 1,271 1,290 29,800
2002/05/20 1,300 1,325 1,280 1,311 43,400
2002/05/17 1,290 1,300 1,274 1,300 52,200
2002/05/16 1,280 1,292 1,270 1,290 34,900
2002/05/15 1,263 1,290 1,261 1,269 51,800
2002/05/14 1,260 1,275 1,250 1,251 46,800
2002/05/13 1,270 1,270 1,246 1,250 43,300
2002/05/10 1,290 1,299 1,270 1,292 76,300
2002/05/09 1,266 1,299 1,266 1,277 109,200
2002/05/08 1,250 1,268 1,240 1,247 113,700
2002/05/07 1,290 1,290 1,230 1,232 38,100
2002/05/02 1,260 1,287 1,255 1,275 29,900
2002/05/01 1,300 1,300 1,260 1,261 42,000
2002/04/30 1,250 1,284 1,247 1,252 61,400
2002/04/26 1,297 1,310 1,283 1,290 57,700
2002/04/25 1,300 1,329 1,300 1,310 64,500
2002/04/24 1,310 1,330 1,288 1,300 74,600
2002/04/23 1,300 1,314 1,260 1,314 144,400
2002/04/22 1,264 1,294 1,259 1,278 126,000
2002/04/19 1,220 1,239 1,216 1,239 89,200
2002/04/18 1,230 1,265 1,220 1,220 185,500
2002/04/17 1,170 1,250 1,170 1,247 133,200
2002/04/16 1,142 1,165 1,142 1,164 36,400
2002/04/15 1,155 1,170 1,141 1,154 34,700
2002/04/12 1,180 1,180 1,138 1,175 50,600
2002/04/11 1,173 1,180 1,159 1,160 54,600
2002/04/10 1,148 1,153 1,128 1,153 89,700
2002/04/09 1,171 1,176 1,155 1,168 77,600
2002/04/08 1,160 1,175 1,160 1,170 53,900
2002/04/05 1,180 1,180 1,153 1,153 103,000
2002/04/04 1,158 1,197 1,158 1,172 170,000
2002/04/03 1,151 1,200 1,151 1,178 127,500
2002/04/02 1,175 1,200 1,174 1,187 30,800
2002/04/01 1,200 1,200 1,160 1,175 41,400
2002/03/29 1,160 1,217 1,160 1,160 41,400
2002/03/28 1,229 1,229 1,175 1,175 74,900
2002/03/27 1,193 1,225 1,173 1,219 195,700
2002/03/26 1,168 1,185 1,135 1,153 157,700
2002/03/25 1,199 1,201 1,171 1,192 194,700
2002/03/22 1,166 1,166 1,150 1,159 131,400
2002/03/20 1,200 1,200 1,139 1,146 158,100
2002/03/19 1,140 1,190 1,140 1,190 124,400
2002/03/18 1,173 1,200 1,173 1,175 91,600
2002/03/15 1,176 1,180 1,110 1,153 89,900
2002/03/14 1,099 1,130 1,095 1,130 73,000
2002/03/13 1,150 1,150 1,130 1,130 249,500
2002/03/12 1,200 1,200 1,177 1,188 177,600
2002/03/11 1,210 1,249 1,200 1,200 311,100
2002/03/08 1,155 1,250 1,135 1,202 598,600
2002/03/07 1,083 1,120 1,070 1,115 149,000
2002/03/06 1,032 1,070 1,020 1,024 110,900
2002/03/05 1,130 1,130 1,050 1,060 257,800
2002/03/04 1,037 1,040 1,021 1,040 184,100
2002/03/01 911 950 911 940 55,500
2002/02/28 915 935 906 906 106,600
2002/02/27 918 949 916 935 99,000
2002/02/26 970 970 921 928 77,100
2002/02/25 945 954 930 940 71,000
2002/02/22 935 940 920 930 94,100
2002/02/21 888 955 888 945 132,800
2002/02/20 872 902 864 888 70,500
2002/02/19 900 900 875 882 84,200
2002/02/18 850 886 850 885 65,700
2002/02/15 860 862 816 839 108,900
2002/02/14 850 867 849 856 52,600
2002/02/13 819 838 819 827 39,100
2002/02/12 815 870 815 839 59,700
2002/02/08 780 810 780 801 72,100
2002/02/07 789 789 781 786 40,700
2002/02/06 783 789 778 789 84,600
2002/02/05 765 777 761 763 86,200
2002/02/04 800 801 780 784 62,000
2002/02/01 850 850 798 817 175,400
2002/01/31 846 851 840 840 72,300
2002/01/30 856 857 830 845 132,600
2002/01/29 895 896 852 856 107,100
2002/01/28 922 922 905 914 55,900
2002/01/25 900 905 885 902 66,200
2002/01/24 874 900 865 865 35,900
2002/01/23 871 877 860 863 87,800
2002/01/22 900 917 885 912 38,300
2002/01/21 879 910 870 899 34,400
2002/01/18 880 897 868 880 84,900
2002/01/17 868 880 865 872 44,500
2002/01/16 870 880 868 880 57,300
2002/01/15 884 895 870 870 162,400
2002/01/11 905 915 900 907 83,700
2002/01/10 963 966 935 935 64,000
2002/01/09 964 969 960 965 110,500
2002/01/08 993 994 926 945 164,900
2002/01/07 1,005 1,044 995 1,013 114,700
2002/01/04 998 998 970 996 88,600

このページの先頭へ