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
2005/12/30 1,242 1,242 1,215 1,216 43,000
2005/12/29 1,226 1,245 1,215 1,234 120,800
2005/12/28 1,201 1,230 1,201 1,222 70,800
2005/12/27 1,203 1,218 1,200 1,208 69,500
2005/12/26 1,210 1,219 1,203 1,210 91,100
2005/12/22 1,202 1,206 1,198 1,203 110,600
2005/12/21 1,195 1,203 1,187 1,203 144,900
2005/12/20 1,179 1,207 1,174 1,193 114,200
2005/12/19 1,168 1,177 1,158 1,174 58,100
2005/12/16 1,141 1,190 1,141 1,169 130,800
2005/12/15 1,168 1,186 1,130 1,161 94,400
2005/12/14 1,196 1,197 1,176 1,186 156,700
2005/12/13 1,189 1,196 1,178 1,179 88,300
2005/12/12 1,188 1,203 1,184 1,189 140,700
2005/12/09 1,181 1,196 1,180 1,182 178,200
2005/12/08 1,177 1,200 1,177 1,187 117,700
2005/12/07 1,205 1,214 1,190 1,197 157,800
2005/12/06 1,217 1,218 1,200 1,204 145,100
2005/12/05 1,195 1,230 1,194 1,224 226,200
2005/12/02 1,176 1,198 1,161 1,189 256,300
2005/12/01 1,127 1,162 1,127 1,161 223,400
2005/11/30 1,200 1,200 1,161 1,167 171,500
2005/11/29 1,155 1,200 1,155 1,199 260,500
2005/11/28 1,123 1,165 1,123 1,155 140,400
2005/11/25 1,123 1,135 1,115 1,122 92,000
2005/11/24 1,144 1,149 1,130 1,130 191,300
2005/11/22 1,135 1,138 1,112 1,135 115,500
2005/11/21 1,109 1,136 1,100 1,111 160,100
2005/11/18 1,089 1,109 1,089 1,100 151,800
2005/11/17 1,050 1,089 1,050 1,089 80,600
2005/11/16 1,059 1,069 1,049 1,055 141,400
2005/11/15 1,035 1,066 1,035 1,059 57,600
2005/11/14 1,098 1,098 1,050 1,055 108,000
2005/11/11 1,045 1,080 1,042 1,080 162,100
2005/11/10 1,044 1,046 1,031 1,042 66,500
2005/11/09 1,010 1,050 1,008 1,036 183,500
2005/11/08 1,005 1,012 1,003 1,009 81,100
2005/11/07 987 1,011 987 1,005 129,700
2005/11/04 1,002 1,013 994 997 178,800
2005/11/02 1,010 1,015 995 1,008 153,100
2005/11/01 1,000 1,010 999 1,009 45,700
2005/10/31 998 1,008 996 999 93,200
2005/10/28 999 1,007 999 1,001 87,800
2005/10/27 1,010 1,013 1,004 1,009 81,800
2005/10/26 1,000 1,011 999 1,010 207,600
2005/10/25 1,005 1,014 992 994 144,000
2005/10/24 990 1,014 990 1,005 259,800
2005/10/21 976 993 965 993 264,800
2005/10/20 995 997 973 976 109,800
2005/10/19 980 999 959 999 131,000
2005/10/18 993 993 980 982 84,300
2005/10/17 995 1,004 982 983 93,600
2005/10/14 999 999 985 990 119,900
2005/10/13 975 999 975 995 196,300
2005/10/12 966 1,008 966 985 184,200
2005/10/11 975 975 961 969 104,400
2005/10/07 980 987 964 965 101,600
2005/10/06 963 979 960 966 200,900
2005/10/05 989 992 978 983 205,300
2005/10/04 970 986 964 975 380,400
2005/10/03 960 979 959 965 255,100
2005/09/30 960 962 947 960 181,200
2005/09/29 960 970 955 960 226,400
2005/09/28 951 962 951 959 108,600
2005/09/27 960 969 947 958 184,600
2005/09/26 945 965 945 960 169,800
2005/09/22 951 969 945 955 226,700
2005/09/21 960 969 950 955 184,000
2005/09/20 960 961 954 957 100,000
2005/09/16 960 963 952 960 236,600
2005/09/15 954 966 948 962 174,100
2005/09/14 951 968 950 960 245,100
2005/09/13 950 960 944 951 203,500
2005/09/12 951 959 944 946 116,200
2005/09/09 936 952 932 951 215,600
2005/09/08 929 936 925 935 94,800
2005/09/07 939 945 934 934 93,500
2005/09/06 934 937 929 930 86,700
2005/09/05 935 944 935 937 145,000
2005/09/02 932 937 924 928 78,900
2005/09/01 921 937 921 925 161,400
2005/08/31 914 929 911 920 75,400
2005/08/30 918 918 909 913 52,300
2005/08/29 924 924 908 909 99,600
2005/08/26 920 922 913 922 132,700
2005/08/25 922 926 919 922 148,000
2005/08/24 928 938 920 930 173,400
2005/08/23 895 978 891 938 445,100
2005/08/22 892 895 888 895 53,400
2005/08/19 898 898 889 896 45,400
2005/08/18 887 899 883 890 161,500
2005/08/17 885 888 880 883 119,400
2005/08/16 890 892 882 888 82,200
2005/08/15 890 893 886 888 64,000
2005/08/12 886 890 881 888 79,600
2005/08/11 890 890 875 887 54,300
2005/08/10 885 892 878 889 68,300
2005/08/09 876 883 862 881 118,800
2005/08/08 860 869 858 866 107,300
2005/08/05 858 866 853 857 118,600
2005/08/04 849 856 849 854 194,200
2005/08/03 859 859 851 852 134,300
2005/08/02 851 858 849 853 66,700
2005/08/01 860 867 851 851 88,600
2005/07/29 857 860 851 854 74,100
2005/07/28 868 872 857 858 72,900
2005/07/27 851 866 846 862 62,000
2005/07/26 851 855 846 848 48,100
2005/07/25 859 859 851 852 45,100
2005/07/22 866 866 851 859 57,900
2005/07/21 865 867 860 860 46,800
2005/07/20 860 863 855 858 65,000
2005/07/19 858 865 851 858 93,500
2005/07/15 865 868 855 862 76,900
2005/07/14 860 867 854 862 66,100
2005/07/13 860 870 850 856 82,400
2005/07/12 870 878 860 864 72,400
2005/07/11 865 882 865 878 54,700
2005/07/08 881 886 873 875 61,700
2005/07/07 889 889 877 879 38,200
2005/07/06 890 890 880 885 34,500
2005/07/05 886 888 883 883 42,800
2005/07/04 885 890 884 888 45,600
2005/07/01 893 893 880 880 45,500
2005/06/30 890 892 882 885 52,800
2005/06/29 882 893 880 888 67,600
2005/06/28 887 887 880 885 44,600
2005/06/27 880 884 878 884 65,000
2005/06/24 880 886 878 886 76,400
2005/06/23 894 897 884 887 64,600
2005/06/22 887 890 886 890 31,500
2005/06/21 892 894 887 893 44,200
2005/06/20 901 905 890 894 106,800
2005/06/17 869 885 864 881 296,700
2005/06/16 865 868 865 868 33,700
2005/06/15 844 870 844 865 73,500
2005/06/14 864 866 861 864 16,000
2005/06/13 860 870 859 864 49,400
2005/06/10 870 870 863 867 100,900
2005/06/09 865 865 857 860 63,600
2005/06/08 860 867 859 864 89,300
2005/06/07 860 864 855 863 87,200
2005/06/06 842 862 840 861 156,300
2005/06/03 859 859 847 852 67,900
2005/06/02 860 863 855 857 77,800
2005/06/01 858 862 855 859 69,300
2005/05/31 858 863 845 863 88,800
2005/05/30 845 856 845 855 129,200
2005/05/27 845 850 838 846 74,800
2005/05/26 826 843 826 843 92,000
2005/05/25 835 845 826 826 46,000
2005/05/24 849 851 833 839 37,900
2005/05/23 823 849 823 847 27,300
2005/05/20 841 850 833 833 37,500
2005/05/19 824 843 824 840 67,900
2005/05/18 836 840 812 824 149,400
2005/05/17 841 853 825 836 106,600
2005/05/16 847 854 840 851 90,500
2005/05/13 836 864 836 856 79,100
2005/05/12 865 868 844 856 48,400
2005/05/11 860 868 856 866 71,100
2005/05/10 870 871 861 868 65,000
2005/05/09 874 875 862 869 106,000
2005/05/06 865 875 858 866 215,500
2005/05/02 845 848 830 846 108,900
2005/04/28 825 838 820 826 103,900
2005/04/27 800 817 799 815 94,200
2005/04/26 830 830 815 815 111,100
2005/04/25 820 826 811 820 154,100
2005/04/22 818 824 808 820 146,500
2005/04/21 800 812 783 808 135,900
2005/04/20 800 811 792 800 84,500
2005/04/19 777 790 775 780 120,500
2005/04/18 770 800 770 777 137,700
2005/04/15 828 831 816 820 57,600
2005/04/14 830 842 824 841 105,700
2005/04/13 850 860 848 858 88,000
2005/04/12 868 868 848 850 47,400
2005/04/11 873 873 861 865 28,100
2005/04/08 870 875 867 873 61,900
2005/04/07 871 873 865 870 54,600
2005/04/06 870 875 861 871 108,500
2005/04/05 853 869 852 869 175,600
2005/04/04 848 848 840 845 43,600
2005/04/01 848 854 835 853 50,500
2005/03/31 834 847 831 846 100,500
2005/03/30 815 834 805 834 173,900
2005/03/29 830 833 807 815 62,000
2005/03/28 835 836 830 833 39,600
2005/03/25 826 834 826 829 42,100
2005/03/24 830 842 824 829 79,600
2005/03/23 843 843 816 830 114,300
2005/03/22 853 853 842 843 107,100
2005/03/18 845 854 843 847 81,000
2005/03/17 852 854 838 845 140,200
2005/03/16 859 861 852 852 96,400
2005/03/15 864 868 852 859 97,600
2005/03/14 867 869 840 864 140,100
2005/03/11 874 874 867 867 106,000
2005/03/10 873 876 867 867 95,600
2005/03/09 872 878 872 873 107,300
2005/03/08 870 876 870 871 104,600
2005/03/07 872 872 866 870 88,300
2005/03/04 864 870 861 865 96,000
2005/03/03 860 873 859 863 132,000
2005/03/02 860 868 856 859 162,800
2005/03/01 859 859 850 858 141,400
2005/02/28 843 854 842 850 163,500
2005/02/25 832 842 832 838 100,700
2005/02/24 830 832 826 832 104,900
2005/02/23 835 835 826 830 140,000
2005/02/22 842 842 832 835 71,100
2005/02/21 839 840 831 838 104,600
2005/02/18 828 843 827 836 173,100
2005/02/17 835 845 828 833 341,800
2005/02/16 804 841 796 840 569,500
2005/02/15 785 793 785 790 103,300
2005/02/14 780 792 780 785 127,500
2005/02/10 774 780 773 776 72,700
2005/02/09 770 784 770 773 66,900
2005/02/08 777 777 770 771 93,200
2005/02/07 772 779 772 779 48,100
2005/02/04 768 775 768 771 53,300
2005/02/03 778 785 770 771 106,800
2005/02/02 785 785 775 784 74,100
2005/02/01 785 785 765 776 99,200
2005/01/31 770 777 765 775 74,000
2005/01/28 780 780 765 769 134,700
2005/01/27 775 786 775 776 158,900
2005/01/26 763 769 761 769 74,800
2005/01/25 761 764 756 760 59,600
2005/01/24 765 768 758 767 58,100
2005/01/21 765 771 763 771 54,800
2005/01/20 771 775 767 771 105,300
2005/01/19 787 787 779 779 83,400
2005/01/18 783 786 782 784 38,100
2005/01/17 787 790 784 787 67,100
2005/01/14 776 790 775 782 115,900
2005/01/13 786 788 779 781 71,900
2005/01/12 790 790 783 786 88,600
2005/01/11 785 793 780 791 156,000
2005/01/07 785 785 777 781 107,700
2005/01/06 783 785 780 781 103,000
2005/01/05 788 788 778 784 73,700
2005/01/04 788 788 779 784 35,700

このページの先頭へ