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
2010/12/30 1,015 1,050 989 1,042 143,500
2010/12/29 981 1,010 981 1,010 150,000
2010/12/28 981 994 975 994 127,300
2010/12/27 944 974 938 969 102,100
2010/12/24 957 966 919 959 141,300
2010/12/22 981 987 961 967 220,900
2010/12/21 978 1,002 975 995 136,200
2010/12/20 989 996 983 987 125,600
2010/12/17 986 995 984 993 129,400
2010/12/16 974 1,006 974 991 253,600
2010/12/15 967 984 964 984 267,200
2010/12/14 927 955 927 952 170,500
2010/12/13 918 937 917 933 109,300
2010/12/10 940 944 921 927 128,500
2010/12/09 932 943 923 940 283,800
2010/12/08 908 933 896 931 185,900
2010/12/07 910 917 870 905 189,700
2010/12/06 900 930 900 918 153,900
2010/12/03 893 907 883 907 253,200
2010/12/02 842 865 840 863 189,700
2010/12/01 825 829 816 825 50,700
2010/11/30 835 845 823 829 121,400
2010/11/29 850 858 831 834 216,300
2010/11/26 836 845 835 837 132,100
2010/11/25 843 847 833 839 160,300
2010/11/24 837 850 829 840 145,800
2010/11/22 840 859 833 852 92,800
2010/11/19 851 851 832 835 50,500
2010/11/18 832 848 832 846 52,900
2010/11/17 820 842 815 838 52,900
2010/11/16 850 850 832 835 52,800
2010/11/15 833 847 831 841 46,800
2010/11/12 836 849 828 832 67,700
2010/11/11 854 856 840 846 64,300
2010/11/10 844 852 839 851 61,900
2010/11/09 834 845 831 839 119,900
2010/11/08 847 853 837 846 110,600
2010/11/05 830 845 829 838 98,400
2010/11/04 798 822 795 820 105,300
2010/11/02 803 803 782 787 59,600
2010/11/01 817 817 804 810 36,600
2010/10/29 823 827 802 821 75,200
2010/10/28 835 842 822 831 160,000
2010/10/27 814 825 802 821 104,500
2010/10/26 776 812 776 799 148,100
2010/10/25 779 785 772 775 51,400
2010/10/22 799 802 770 780 147,700
2010/10/21 790 794 776 793 65,700
2010/10/20 777 795 775 789 64,600
2010/10/19 786 803 784 792 82,600
2010/10/18 760 791 758 780 72,800
2010/10/15 763 789 755 763 68,800
2010/10/14 772 779 767 771 76,100
2010/10/13 756 771 756 763 87,500
2010/10/12 770 777 748 751 108,700
2010/10/08 791 796 772 775 72,600
2010/10/07 790 794 780 791 52,000
2010/10/06 794 795 782 790 49,700
2010/10/05 766 800 763 792 80,900
2010/10/04 772 798 760 774 97,800
2010/10/01 798 799 774 777 72,400
2010/09/30 809 817 794 794 69,200
2010/09/29 811 816 798 815 61,100
2010/09/28 822 822 800 807 60,400
2010/09/27 810 818 804 818 54,900
2010/09/24 802 815 797 800 98,900
2010/09/22 823 826 805 814 54,400
2010/09/21 843 843 810 820 112,200
2010/09/17 795 820 780 816 115,000
2010/09/16 801 801 780 787 59,700
2010/09/15 767 798 753 786 104,600
2010/09/14 780 780 764 771 43,100
2010/09/13 785 789 771 772 79,400
2010/09/10 775 789 775 782 88,200
2010/09/09 776 783 765 777 80,300
2010/09/08 769 769 760 766 75,000
2010/09/07 788 799 777 781 88,600
2010/09/06 770 790 767 787 71,100
2010/09/03 769 774 751 768 64,100
2010/09/02 777 778 756 763 74,300
2010/09/01 752 760 744 756 89,100
2010/08/31 782 784 751 752 87,700
2010/08/30 796 804 786 791 90,600
2010/08/27 763 782 759 779 84,900
2010/08/26 763 771 755 765 95,900
2010/08/25 763 775 755 762 88,900
2010/08/24 785 791 775 776 91,000
2010/08/23 831 835 797 797 155,000
2010/08/20 840 866 830 842 176,300
2010/08/19 820 845 820 843 136,600
2010/08/18 829 831 808 816 98,100
2010/08/17 823 827 814 821 63,800
2010/08/16 835 847 822 838 99,200
2010/08/13 845 854 837 849 64,500
2010/08/12 861 870 827 857 143,700
2010/08/11 900 901 868 876 137,400
2010/08/10 918 928 903 912 78,500
2010/08/09 926 935 914 920 71,100
2010/08/06 953 953 931 941 90,100
2010/08/05 952 965 940 953 100,300
2010/08/04 954 956 931 941 120,300
2010/08/03 976 983 957 967 137,000
2010/08/02 941 968 940 957 186,200
2010/07/30 960 967 940 952 171,000
2010/07/29 985 995 964 975 125,900
2010/07/28 965 988 964 987 193,000
2010/07/27 976 986 948 955 362,500
2010/07/26 913 997 913 986 456,400
2010/07/23 894 905 871 904 330,600
2010/07/22 900 905 844 849 293,200
2010/07/21 871 886 867 876 120,700
2010/07/20 867 882 857 863 98,700
2010/07/16 882 889 850 866 194,000
2010/07/15 880 905 869 895 225,400
2010/07/14 834 887 831 881 240,000
2010/07/13 824 835 818 819 54,800
2010/07/12 827 844 822 824 42,300
2010/07/09 826 850 820 829 83,400
2010/07/08 808 819 802 817 65,900
2010/07/07 823 823 777 786 117,000
2010/07/06 809 825 780 814 71,400
2010/07/05 772 794 772 794 27,400
2010/07/02 769 791 769 780 41,000
2010/07/01 798 799 772 779 63,800
2010/06/30 784 798 780 797 71,900
2010/06/29 823 849 807 811 40,300
2010/06/28 847 847 785 815 81,400
2010/06/25 850 855 833 839 49,800
2010/06/24 861 876 850 863 27,100
2010/06/23 872 875 860 866 64,400
2010/06/22 891 899 880 887 68,200
2010/06/21 885 905 885 893 56,600
2010/06/18 879 888 870 882 35,200
2010/06/17 904 925 884 888 56,000
2010/06/16 905 912 893 900 65,300
2010/06/15 885 890 871 879 43,200
2010/06/14 867 889 867 881 40,500
2010/06/11 870 899 862 864 117,900
2010/06/10 828 846 825 842 89,600
2010/06/09 841 843 816 822 80,800
2010/06/08 829 859 826 842 69,300
2010/06/07 869 869 837 844 99,100
2010/06/04 893 900 878 884 62,400
2010/06/03 858 889 857 885 67,600
2010/06/02 843 863 842 843 71,400
2010/06/01 867 867 855 858 56,800
2010/05/31 866 880 858 868 80,500
2010/05/28 862 890 841 866 123,600
2010/05/27 819 858 817 844 123,200
2010/05/26 851 862 806 827 134,100
2010/05/25 880 881 834 845 86,300
2010/05/24 886 895 864 883 111,900
2010/05/21 886 895 881 893 118,700
2010/05/20 938 939 909 916 94,800
2010/05/19 948 948 922 939 92,000
2010/05/18 977 979 942 954 147,700
2010/05/17 979 991 954 966 103,500
2010/05/14 1,011 1,018 987 994 101,800
2010/05/13 990 1,036 982 1,014 165,800
2010/05/12 992 1,040 966 975 203,900
2010/05/11 1,051 1,060 981 996 223,000
2010/05/10 1,000 1,040 991 1,021 135,500
2010/05/07 1,020 1,038 1,014 1,022 155,200
2010/05/06 1,101 1,109 1,065 1,076 285,500
2010/04/30 1,050 1,132 1,050 1,130 372,800
2010/04/28 1,016 1,037 1,014 1,035 131,300
2010/04/27 1,039 1,058 1,039 1,055 100,700
2010/04/26 1,050 1,078 1,045 1,057 154,300
2010/04/23 1,005 1,052 1,005 1,042 194,700
2010/04/22 1,000 1,042 994 1,032 569,900
2010/04/21 970 995 956 987 220,300
2010/04/20 948 970 925 952 323,900
2010/04/19 887 971 887 956 575,800
2010/04/16 905 905 882 886 45,100
2010/04/15 908 908 893 901 28,300
2010/04/14 900 901 887 896 38,800
2010/04/13 914 914 886 894 47,600
2010/04/12 917 917 901 906 62,900
2010/04/09 887 909 886 905 72,600
2010/04/08 900 910 891 899 63,500
2010/04/07 922 922 906 912 45,800
2010/04/06 926 930 908 916 87,700
2010/04/05 911 932 911 926 78,600
2010/04/02 920 920 907 912 51,700
2010/04/01 915 918 898 911 74,500
2010/03/31 912 920 902 911 126,000
2010/03/30 902 904 876 897 109,100
2010/03/29 905 905 877 894 135,300
2010/03/26 905 907 872 903 105,400
2010/03/25 900 900 887 890 59,000
2010/03/24 903 907 884 892 64,400
2010/03/23 906 929 889 903 130,400
2010/03/19 880 905 868 897 139,700
2010/03/18 865 890 865 869 57,700
2010/03/17 881 881 857 870 48,500
2010/03/16 875 881 871 872 34,400
2010/03/15 876 885 866 878 38,400
2010/03/12 873 881 860 867 101,600
2010/03/11 860 874 860 870 35,100
2010/03/10 854 869 851 859 45,000
2010/03/09 866 873 850 860 81,500
2010/03/08 880 890 870 875 50,000
2010/03/05 844 863 844 854 54,200
2010/03/04 847 850 832 844 81,700
2010/03/03 856 869 850 856 65,100
2010/03/02 861 863 847 856 74,900
2010/03/01 862 871 848 857 56,100
2010/02/26 843 854 840 847 70,500
2010/02/25 849 860 843 852 88,400
2010/02/24 863 863 842 854 56,800
2010/02/23 861 884 842 865 71,400
2010/02/22 854 879 854 864 60,100
2010/02/19 880 897 817 847 118,800
2010/02/18 875 880 858 872 70,600
2010/02/17 857 875 857 866 103,900
2010/02/16 855 855 840 842 48,500
2010/02/15 864 864 840 841 73,100
2010/02/12 865 871 854 866 92,800
2010/02/10 880 881 860 863 128,700
2010/02/09 881 899 870 880 111,500
2010/02/08 898 903 889 896 124,600
2010/02/05 885 905 879 896 154,500
2010/02/04 918 924 894 907 141,000
2010/02/03 920 948 920 932 113,900
2010/02/02 912 931 904 928 71,500
2010/02/01 908 926 880 917 159,600
2010/01/29 927 939 917 925 132,000
2010/01/28 925 958 925 942 222,100
2010/01/27 985 985 924 925 189,800
2010/01/26 985 994 961 975 272,500
2010/01/25 972 995 961 990 160,100
2010/01/22 912 989 912 986 310,000
2010/01/21 955 967 925 930 184,300
2010/01/20 909 956 897 947 348,800
2010/01/19 907 910 893 902 134,200
2010/01/18 893 910 873 904 102,600
2010/01/15 905 908 890 904 131,400
2010/01/14 848 918 845 918 248,300
2010/01/13 835 849 825 849 164,100
2010/01/12 810 831 805 831 118,700
2010/01/08 809 810 790 802 58,200
2010/01/07 798 807 786 807 121,000
2010/01/06 765 792 760 790 144,400
2010/01/05 750 775 741 770 169,100
2010/01/04 746 750 730 749 33,000

このページの先頭へ