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
2004/12/30 780 785 773 778 51,400
2004/12/29 785 786 771 778 87,300
2004/12/28 785 785 778 781 53,500
2004/12/27 779 785 779 784 59,100
2004/12/24 779 786 779 781 113,500
2004/12/22 784 785 778 782 128,500
2004/12/21 770 786 766 773 233,100
2004/12/20 750 767 750 764 239,000
2004/12/17 741 754 740 750 92,600
2004/12/16 745 745 739 743 34,200
2004/12/15 749 750 742 746 62,200
2004/12/14 733 737 727 735 93,800
2004/12/13 729 742 726 738 73,200
2004/12/10 727 738 727 735 143,000
2004/12/09 740 743 735 737 81,900
2004/12/08 734 751 732 746 99,500
2004/12/07 756 759 742 745 102,500
2004/12/06 763 764 752 753 110,200
2004/12/03 737 757 737 754 134,600
2004/12/02 729 736 727 736 61,800
2004/12/01 725 726 720 722 70,500
2004/11/30 735 735 726 731 51,100
2004/11/29 733 736 729 734 57,500
2004/11/26 724 730 723 724 81,800
2004/11/25 724 727 720 724 82,100
2004/11/24 727 728 717 720 65,700
2004/11/22 721 721 711 717 127,000
2004/11/19 721 732 721 728 112,400
2004/11/18 725 734 720 722 90,400
2004/11/17 730 734 721 722 124,400
2004/11/16 740 742 733 733 98,700
2004/11/15 725 732 725 732 88,900
2004/11/12 726 729 717 722 118,600
2004/11/11 733 738 729 729 108,200
2004/11/10 745 747 726 731 128,900
2004/11/09 737 746 737 744 102,700
2004/11/08 763 763 732 735 161,200
2004/11/05 760 764 750 752 83,500
2004/11/04 760 760 748 750 147,000
2004/11/02 751 756 747 750 92,300
2004/11/01 745 753 744 747 96,200
2004/10/29 761 761 740 743 223,300
2004/10/28 760 768 756 764 323,800
2004/10/27 774 778 763 767 164,600
2004/10/26 770 774 762 770 201,100
2004/10/25 788 788 770 773 211,200
2004/10/22 782 795 782 790 157,100
2004/10/21 784 790 770 778 240,000
2004/10/20 800 800 781 782 162,700
2004/10/19 781 800 781 792 155,900
2004/10/18 785 790 773 776 210,300
2004/10/15 771 775 762 775 200,400
2004/10/14 790 792 774 777 386,600
2004/10/13 822 829 792 793 722,700
2004/10/12 855 856 832 832 162,800
2004/10/08 858 863 846 848 130,600
2004/10/07 867 870 860 866 121,400
2004/10/06 861 874 860 868 104,300
2004/10/05 870 872 860 865 74,600
2004/10/04 846 866 846 861 107,400
2004/10/01 837 842 830 838 67,800
2004/09/30 828 835 827 827 33,800
2004/09/29 840 840 820 825 48,900
2004/09/28 830 839 825 826 81,200
2004/09/27 845 846 832 837 48,800
2004/09/24 839 848 832 839 71,600
2004/09/22 853 865 843 849 65,100
2004/09/21 852 865 852 852 105,100
2004/09/17 853 860 853 854 78,800
2004/09/16 852 863 845 852 85,300
2004/09/15 871 873 857 857 59,700
2004/09/14 871 877 865 869 166,400
2004/09/13 860 885 856 867 99,800
2004/09/10 870 875 862 866 137,400
2004/09/09 884 886 870 873 30,300
2004/09/08 884 890 883 884 60,800
2004/09/07 875 885 870 876 52,200
2004/09/06 866 879 855 875 45,000
2004/09/03 871 872 865 865 22,600
2004/09/02 875 879 866 872 30,800
2004/09/01 875 883 875 876 39,100
2004/08/31 883 883 875 878 46,600
2004/08/30 899 899 870 884 63,500
2004/08/27 897 897 884 889 35,900
2004/08/26 890 898 886 895 45,200
2004/08/25 869 890 868 888 35,100
2004/08/24 876 878 870 874 41,100
2004/08/23 879 891 876 876 69,800
2004/08/20 880 880 875 878 35,700
2004/08/19 862 889 862 880 85,500
2004/08/18 847 855 840 855 104,400
2004/08/17 836 859 821 846 155,500
2004/08/16 842 857 829 840 63,400
2004/08/13 864 875 853 857 34,600
2004/08/12 889 895 878 878 129,800
2004/08/11 884 892 875 881 101,600
2004/08/10 869 876 859 874 47,100
2004/08/09 850 866 840 865 63,400
2004/08/06 886 886 865 878 39,300
2004/08/05 891 893 877 886 40,600
2004/08/04 890 890 861 880 63,900
2004/08/03 905 908 886 890 101,900
2004/08/02 901 907 890 895 90,700
2004/07/30 878 891 865 891 63,800
2004/07/29 877 877 851 861 53,800
2004/07/28 880 882 860 870 145,700
2004/07/27 870 884 853 855 120,700
2004/07/26 870 896 870 874 113,100
2004/07/23 884 891 872 877 46,500
2004/07/22 890 895 880 886 47,500
2004/07/21 886 895 886 894 51,700
2004/07/20 894 900 881 882 72,100
2004/07/16 888 902 885 894 100,000
2004/07/15 912 915 890 896 57,900
2004/07/14 928 930 900 902 73,100
2004/07/13 928 930 924 928 91,800
2004/07/12 930 933 922 926 55,200
2004/07/09 928 934 916 927 92,500
2004/07/08 926 929 915 918 54,900
2004/07/07 930 937 924 927 100,100
2004/07/06 950 957 937 937 57,400
2004/07/05 957 957 942 942 36,100
2004/07/02 960 969 955 965 44,400
2004/07/01 983 983 966 968 89,300
2004/06/30 987 987 974 983 35,100
2004/06/29 990 990 968 978 94,100
2004/06/28 961 978 961 977 91,100
2004/06/25 959 960 951 956 69,000
2004/06/24 949 957 943 953 95,300
2004/06/23 945 960 937 937 70,700
2004/06/22 950 960 938 943 53,600
2004/06/21 945 984 945 955 56,300
2004/06/18 972 972 929 940 112,500
2004/06/17 980 981 967 973 71,800
2004/06/16 975 994 975 977 68,700
2004/06/15 978 988 968 972 116,300
2004/06/14 1,004 1,010 990 998 25,200
2004/06/11 1,000 1,021 1,000 1,004 118,200
2004/06/10 1,007 1,020 1,007 1,020 74,600
2004/06/09 1,018 1,023 1,003 1,020 65,200
2004/06/08 1,015 1,016 1,004 1,010 80,000
2004/06/07 998 1,009 998 1,001 48,100
2004/06/04 970 998 970 986 52,100
2004/06/03 1,015 1,022 973 975 103,100
2004/06/02 1,010 1,026 1,005 1,009 218,700
2004/06/01 1,004 1,009 999 1,003 114,600
2004/05/31 980 1,004 975 998 206,500
2004/05/28 969 977 964 972 77,300
2004/05/27 959 964 950 959 157,900
2004/05/26 938 960 938 950 114,000
2004/05/25 948 949 935 942 182,900
2004/05/24 946 947 935 943 128,300
2004/05/21 933 933 915 920 94,000
2004/05/20 903 922 891 910 127,600
2004/05/19 886 917 882 913 175,200
2004/05/18 852 878 852 872 291,600
2004/05/17 900 903 864 872 114,500
2004/05/14 930 940 901 913 149,500
2004/05/13 950 950 915 929 139,400
2004/05/12 980 980 938 951 284,500
2004/05/11 905 949 905 936 288,000
2004/05/10 983 999 915 915 300,600
2004/05/07 1,031 1,038 1,010 1,013 197,300
2004/05/06 1,051 1,062 1,033 1,038 212,100
2004/04/30 1,051 1,067 1,050 1,053 189,400
2004/04/28 1,100 1,100 1,087 1,092 120,700
2004/04/27 1,095 1,098 1,075 1,086 189,200
2004/04/26 1,129 1,129 1,095 1,099 273,300
2004/04/23 1,095 1,099 1,081 1,094 173,700
2004/04/22 1,100 1,120 1,073 1,075 527,600
2004/04/21 1,100 1,100 1,071 1,088 256,300
2004/04/20 1,060 1,105 1,060 1,101 215,500
2004/04/19 1,050 1,072 1,042 1,060 116,900
2004/04/16 1,080 1,085 1,060 1,064 282,700
2004/04/15 1,050 1,071 1,030 1,071 473,300
2004/04/14 1,004 1,043 1,004 1,041 217,400
2004/04/13 1,040 1,047 1,012 1,024 194,500
2004/04/12 990 1,029 986 1,023 178,000
2004/04/09 1,000 1,011 992 997 257,600
2004/04/08 1,020 1,020 997 1,015 385,600
2004/04/07 1,050 1,052 1,021 1,040 415,800
2004/04/06 993 1,067 990 1,060 1,080,100
2004/04/05 970 983 961 977 226,500
2004/04/02 925 958 925 956 234,900
2004/04/01 946 946 919 929 172,400
2004/03/31 930 953 930 946 229,600
2004/03/30 953 960 931 939 121,800
2004/03/29 950 967 946 948 333,300
2004/03/26 938 946 926 941 330,600
2004/03/25 885 920 885 912 180,300
2004/03/24 881 886 876 881 148,800
2004/03/23 874 887 873 883 117,500
2004/03/22 880 889 875 877 96,000
2004/03/19 870 892 870 890 288,300
2004/03/18 886 890 870 873 221,500
2004/03/17 874 889 871 884 217,500
2004/03/16 877 887 870 873 184,900
2004/03/15 894 900 885 887 138,900
2004/03/12 870 891 870 884 245,700
2004/03/11 890 899 883 896 97,900
2004/03/10 924 924 900 901 78,900
2004/03/09 922 927 918 924 93,800
2004/03/08 930 939 920 926 186,500
2004/03/05 924 931 920 923 192,100
2004/03/04 922 922 908 917 127,400
2004/03/03 924 929 917 921 112,700
2004/03/02 928 940 918 922 260,100
2004/03/01 911 926 899 916 309,700
2004/02/27 884 902 877 901 191,100
2004/02/26 881 883 866 875 116,900
2004/02/25 882 886 860 861 189,500
2004/02/24 901 905 882 882 185,700
2004/02/23 905 909 897 897 161,300
2004/02/20 895 910 894 895 237,700
2004/02/19 890 912 890 894 294,200
2004/02/18 906 912 885 886 115,400
2004/02/17 885 910 884 906 247,900
2004/02/16 894 899 885 885 61,500
2004/02/13 880 899 872 899 134,100
2004/02/12 880 907 880 884 187,300
2004/02/10 902 910 888 890 96,700
2004/02/09 910 933 910 911 121,900
2004/02/06 920 922 900 904 99,500
2004/02/05 885 918 885 897 196,900
2004/02/04 918 938 902 905 267,800
2004/02/03 979 980 947 958 156,100
2004/02/02 980 990 968 979 310,400
2004/01/30 950 987 940 975 367,400
2004/01/29 927 939 917 932 251,400
2004/01/28 939 955 925 943 397,400
2004/01/27 912 930 900 924 290,600
2004/01/26 920 923 887 892 87,100
2004/01/23 904 930 903 917 207,400
2004/01/22 890 928 890 914 373,500
2004/01/21 889 895 872 886 208,000
2004/01/20 872 899 862 899 211,500
2004/01/19 878 880 857 872 129,200
2004/01/16 850 872 847 871 124,900
2004/01/15 850 866 845 850 77,800
2004/01/14 850 870 843 861 75,600
2004/01/13 880 880 851 860 119,700
2004/01/09 821 882 821 871 250,800
2004/01/08 822 834 822 830 64,400
2004/01/07 831 831 815 823 73,100
2004/01/06 844 844 817 826 124,400
2004/01/05 818 833 810 828 73,800

このページの先頭へ