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
2011/12/30 671 679 666 679 16,700
2011/12/29 675 675 663 665 18,400
2011/12/28 678 678 669 672 20,100
2011/12/27 666 668 663 668 10,600
2011/12/26 665 666 662 665 9,900
2011/12/22 664 669 661 662 28,200
2011/12/21 674 680 667 669 22,600
2011/12/20 663 673 663 664 23,900
2011/12/19 681 681 661 663 38,900
2011/12/16 683 688 676 676 27,900
2011/12/15 703 703 680 681 34,100
2011/12/14 716 720 692 700 53,100
2011/12/13 733 734 717 720 29,400
2011/12/12 730 740 730 730 17,600
2011/12/09 724 730 724 729 36,000
2011/12/08 739 739 722 730 33,300
2011/12/07 760 763 738 750 64,900
2011/12/06 761 763 750 758 38,900
2011/12/05 760 771 760 770 13,700
2011/12/02 760 766 752 760 22,500
2011/12/01 761 781 745 755 31,500
2011/11/30 744 750 731 750 41,200
2011/11/29 727 750 720 741 51,800
2011/11/28 716 736 715 727 49,000
2011/11/25 686 704 686 687 19,600
2011/11/24 684 688 680 687 28,900
2011/11/22 683 698 683 691 20,500
2011/11/21 684 692 683 686 14,000
2011/11/18 688 698 685 688 38,500
2011/11/17 683 704 671 703 33,800
2011/11/16 694 703 680 680 21,000
2011/11/15 695 703 695 695 20,300
2011/11/14 725 725 693 696 53,600
2011/11/11 713 719 700 715 32,700
2011/11/10 702 713 702 708 28,900
2011/11/09 711 729 704 729 37,400
2011/11/08 722 726 700 700 34,800
2011/11/07 726 728 720 726 35,100
2011/11/04 737 749 727 733 47,700
2011/11/02 751 756 733 736 46,800
2011/11/01 779 781 760 762 51,500
2011/10/31 773 789 769 780 56,000
2011/10/28 796 796 772 772 48,800
2011/10/27 761 777 760 769 42,100
2011/10/26 751 767 744 758 33,000
2011/10/25 773 778 755 757 32,800
2011/10/24 767 788 766 784 29,300
2011/10/21 775 780 768 768 30,300
2011/10/20 783 783 772 774 26,800
2011/10/19 818 818 791 794 20,000
2011/10/18 796 811 796 803 15,500
2011/10/17 801 813 795 809 26,800
2011/10/14 812 812 788 789 33,600
2011/10/13 813 827 809 821 33,000
2011/10/12 782 803 777 802 39,000
2011/10/11 804 821 776 776 119,800
2011/10/07 829 829 804 809 45,700
2011/10/06 774 829 774 817 73,600
2011/10/05 802 803 765 768 47,600
2011/10/04 791 801 784 798 25,400
2011/10/03 836 836 783 808 83,000
2011/09/30 870 871 815 843 78,800
2011/09/29 831 874 826 874 39,900
2011/09/28 806 831 795 831 62,800
2011/09/27 786 799 781 799 46,200
2011/09/26 813 816 763 782 52,600
2011/09/22 815 823 805 818 33,300
2011/09/21 832 840 827 834 17,100
2011/09/20 833 844 821 828 38,900
2011/09/16 800 840 795 840 66,000
2011/09/15 795 806 785 788 43,600
2011/09/14 808 814 781 781 38,400
2011/09/13 809 809 800 802 54,300
2011/09/12 793 803 788 803 44,600
2011/09/09 820 835 812 822 85,000
2011/09/08 840 850 829 835 45,500
2011/09/07 824 835 819 835 44,000
2011/09/06 833 833 796 805 73,800
2011/09/05 829 835 815 824 33,800
2011/09/02 853 862 831 844 56,800
2011/09/01 860 873 859 868 63,900
2011/08/31 842 859 830 858 87,800
2011/08/30 821 847 815 842 62,900
2011/08/29 820 820 803 815 61,100
2011/08/26 813 826 807 825 47,900
2011/08/25 841 846 815 818 82,600
2011/08/24 841 852 837 840 81,200
2011/08/23 808 832 808 826 37,000
2011/08/22 832 832 803 804 48,500
2011/08/19 839 860 835 838 49,600
2011/08/18 884 885 851 857 50,600
2011/08/17 889 889 877 884 19,200
2011/08/16 884 892 879 885 31,900
2011/08/15 918 918 877 883 76,200
2011/08/12 930 937 899 909 53,800
2011/08/11 880 921 878 915 92,500
2011/08/10 926 926 892 896 116,900
2011/08/09 878 916 865 915 113,700
2011/08/08 884 900 874 893 81,400
2011/08/05 859 892 859 888 48,000
2011/08/04 903 910 884 905 65,700
2011/08/03 914 929 906 907 31,900
2011/08/02 935 939 926 933 30,300
2011/08/01 949 952 940 950 30,400
2011/07/29 953 953 934 942 51,300
2011/07/28 946 956 937 956 80,000
2011/07/27 920 950 908 944 88,500
2011/07/26 905 923 905 920 80,200
2011/07/25 905 923 905 913 30,200
2011/07/22 915 916 907 915 37,000
2011/07/21 913 916 907 907 27,900
2011/07/20 923 925 914 918 24,600
2011/07/19 913 917 903 913 53,500
2011/07/15 902 915 902 913 35,000
2011/07/14 917 924 903 910 52,700
2011/07/13 918 930 916 921 38,800
2011/07/12 922 925 916 922 31,100
2011/07/11 938 942 929 937 46,400
2011/07/08 959 961 947 950 33,100
2011/07/07 959 964 954 959 31,100
2011/07/06 957 960 942 955 79,100
2011/07/05 972 972 949 955 120,700
2011/07/04 951 974 949 968 90,800
2011/07/01 951 952 940 943 36,400
2011/06/30 950 950 925 941 70,900
2011/06/29 940 954 940 950 65,300
2011/06/28 936 939 922 930 65,600
2011/06/27 927 931 911 922 63,300
2011/06/24 918 937 913 933 83,700
2011/06/23 908 920 904 914 65,800
2011/06/22 899 917 898 914 74,400
2011/06/21 900 900 880 900 64,900
2011/06/20 867 900 867 894 88,900
2011/06/17 854 871 854 870 80,300
2011/06/16 859 872 851 856 72,200
2011/06/15 855 867 847 864 72,400
2011/06/14 846 852 840 850 44,600
2011/06/13 852 852 843 846 51,200
2011/06/10 854 866 847 849 98,700
2011/06/09 859 859 845 853 48,900
2011/06/08 871 875 860 869 25,000
2011/06/07 852 874 848 867 39,600
2011/06/06 858 864 846 851 42,300
2011/06/03 880 894 865 865 83,200
2011/06/02 870 884 863 880 60,000
2011/06/01 892 894 876 889 74,400
2011/05/31 875 894 875 884 71,200
2011/05/30 862 884 857 875 71,000
2011/05/27 858 866 844 858 69,500
2011/05/26 851 858 847 857 57,200
2011/05/25 852 852 837 838 46,900
2011/05/24 839 851 834 847 89,400
2011/05/23 845 857 829 830 103,800
2011/05/20 839 858 839 840 70,200
2011/05/19 855 861 841 844 57,600
2011/05/18 835 852 835 847 50,400
2011/05/17 840 840 824 835 49,500
2011/05/16 838 847 832 836 64,100
2011/05/13 851 854 824 838 115,300
2011/05/12 873 878 855 857 77,500
2011/05/11 893 893 874 882 66,500
2011/05/10 887 900 874 888 52,800
2011/05/09 884 891 873 887 60,800
2011/05/06 905 905 882 895 41,900
2011/05/02 902 909 891 909 57,900
2011/04/28 903 908 896 902 69,200
2011/04/27 908 908 892 901 88,600
2011/04/26 914 918 902 911 78,700
2011/04/25 896 917 882 912 208,700
2011/04/22 882 911 880 901 320,800
2011/04/21 867 892 850 875 118,100
2011/04/20 845 858 845 848 60,600
2011/04/19 844 860 838 844 58,000
2011/04/18 860 875 852 856 42,200
2011/04/15 851 865 851 852 52,900
2011/04/14 834 857 830 852 44,400
2011/04/13 830 844 822 833 56,200
2011/04/12 848 856 826 830 63,600
2011/04/11 852 865 848 863 36,700
2011/04/08 838 868 835 856 65,500
2011/04/07 868 875 837 842 55,300
2011/04/06 881 881 851 858 67,300
2011/04/05 890 894 856 867 73,700
2011/04/04 907 907 886 892 67,300
2011/04/01 940 940 904 906 65,100
2011/03/31 916 936 904 936 86,300
2011/03/30 893 910 876 909 80,300
2011/03/29 881 888 850 879 100,100
2011/03/28 899 899 861 876 75,600
2011/03/25 905 905 873 886 88,700
2011/03/24 888 900 887 890 94,300
2011/03/23 926 926 886 894 89,100
2011/03/22 887 904 880 897 143,100
2011/03/18 844 864 841 857 102,800
2011/03/17 778 838 778 810 159,700
2011/03/16 791 822 766 801 283,800
2011/03/15 855 857 749 778 318,400
2011/03/14 868 925 853 875 167,500
2011/03/11 1,025 1,029 1,003 1,003 223,000
2011/03/10 1,031 1,039 1,014 1,032 162,400
2011/03/09 1,026 1,043 1,026 1,037 202,400
2011/03/08 1,000 1,020 1,000 1,012 76,600
2011/03/07 1,020 1,020 999 1,008 81,900
2011/03/04 1,013 1,025 1,012 1,017 164,500
2011/03/03 980 1,005 980 1,002 117,500
2011/03/02 989 1,004 982 988 180,200
2011/03/01 1,021 1,026 1,002 1,007 143,000
2011/02/28 993 1,014 991 1,008 136,600
2011/02/25 975 992 975 988 105,200
2011/02/24 989 989 970 975 226,500
2011/02/23 994 1,006 989 993 273,500
2011/02/22 998 1,008 995 1,002 170,400
2011/02/21 993 1,001 988 998 91,500
2011/02/18 992 995 989 993 104,200
2011/02/17 990 991 983 989 103,200
2011/02/16 986 993 983 985 111,000
2011/02/15 986 990 981 986 111,000
2011/02/14 997 997 980 986 98,100
2011/02/10 979 988 957 986 146,700
2011/02/09 1,000 1,004 981 983 187,000
2011/02/08 983 997 981 997 225,900
2011/02/07 968 978 966 974 148,700
2011/02/04 946 956 942 953 130,000
2011/02/03 931 943 926 938 109,100
2011/02/02 929 937 922 926 211,000
2011/02/01 939 939 918 923 135,400
2011/01/31 927 941 912 930 222,800
2011/01/28 958 959 932 946 309,800
2011/01/27 961 969 951 956 249,900
2011/01/26 1,027 1,030 953 960 552,900
2011/01/25 997 1,019 990 1,012 168,700
2011/01/24 960 983 954 983 115,700
2011/01/21 995 1,000 959 962 174,400
2011/01/20 1,012 1,013 991 993 143,700
2011/01/19 1,010 1,024 1,009 1,019 114,700
2011/01/18 1,003 1,010 999 1,006 81,000
2011/01/17 1,001 1,015 1,001 1,002 77,100
2011/01/14 1,007 1,009 999 1,001 160,200
2011/01/13 1,015 1,015 1,000 1,008 131,900
2011/01/12 1,029 1,029 1,001 1,004 111,300
2011/01/11 1,012 1,018 998 1,015 115,100
2011/01/07 1,025 1,027 1,017 1,020 127,000
2011/01/06 1,015 1,025 1,010 1,020 221,300
2011/01/05 1,010 1,025 1,003 1,014 145,600
2011/01/04 1,060 1,061 1,018 1,018 224,000

このページの先頭へ