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
2013/12/30 1,080 1,080 1,060 1,079 65,800
2013/12/27 1,074 1,074 1,051 1,071 57,700
2013/12/26 1,036 1,068 1,036 1,065 40,000
2013/12/25 1,033 1,038 1,020 1,032 55,500
2013/12/24 1,045 1,047 1,026 1,032 65,800
2013/12/20 1,046 1,059 1,038 1,047 70,200
2013/12/19 1,072 1,072 1,055 1,061 55,700
2013/12/18 1,054 1,065 1,039 1,056 65,700
2013/12/17 1,043 1,058 1,043 1,052 33,600
2013/12/16 1,067 1,067 1,033 1,034 55,300
2013/12/13 1,063 1,074 1,050 1,064 91,500
2013/12/12 1,079 1,079 1,054 1,071 50,900
2013/12/11 1,076 1,095 1,051 1,075 80,400
2013/12/10 1,080 1,095 1,066 1,087 94,300
2013/12/09 1,060 1,080 1,060 1,080 104,000
2013/12/06 1,020 1,057 1,020 1,056 95,300
2013/12/05 1,055 1,055 1,023 1,027 76,900
2013/12/04 1,047 1,059 1,031 1,038 64,300
2013/12/03 1,073 1,074 1,055 1,065 72,900
2013/12/02 1,056 1,069 1,043 1,062 109,400
2013/11/29 1,033 1,057 1,024 1,044 121,600
2013/11/28 1,018 1,029 1,015 1,028 94,000
2013/11/27 995 1,017 992 1,007 104,200
2013/11/26 982 998 978 992 120,500
2013/11/25 984 987 966 980 119,400
2013/11/22 979 982 962 969 100,100
2013/11/21 947 971 940 971 93,300
2013/11/20 947 958 938 943 49,700
2013/11/19 948 955 936 950 68,600
2013/11/18 955 960 947 953 51,000
2013/11/15 948 956 935 955 96,800
2013/11/14 941 945 930 939 78,300
2013/11/13 928 939 922 933 66,600
2013/11/12 920 929 914 925 63,700
2013/11/11 926 927 911 914 56,000
2013/11/08 912 915 905 911 54,900
2013/11/07 931 933 917 920 43,100
2013/11/06 924 940 920 937 34,200
2013/11/05 926 937 913 919 48,200
2013/11/01 926 929 900 912 74,100
2013/10/31 933 934 918 922 57,600
2013/10/30 953 955 927 932 69,600
2013/10/29 952 958 937 941 62,400
2013/10/28 970 975 960 967 46,200
2013/10/25 989 989 961 963 85,900
2013/10/24 985 995 962 992 75,000
2013/10/23 1,009 1,023 987 989 85,200
2013/10/22 1,050 1,053 1,009 1,014 169,100
2013/10/21 991 998 980 996 53,300
2013/10/18 980 994 975 986 52,100
2013/10/17 948 973 947 970 32,300
2013/10/16 921 940 920 937 17,700
2013/10/15 950 951 918 923 24,000
2013/10/11 930 950 920 943 33,900
2013/10/10 908 922 908 912 19,500
2013/10/09 895 920 886 914 24,900
2013/10/08 895 900 885 894 25,700
2013/10/07 912 917 891 893 27,300
2013/10/04 900 920 897 911 29,800
2013/10/03 920 944 907 907 34,400
2013/10/02 956 962 925 929 37,800
2013/10/01 975 975 964 964 25,600
2013/09/30 981 987 971 971 31,400
2013/09/27 991 995 979 980 32,300
2013/09/26 962 987 957 985 22,100
2013/09/25 985 988 976 987 19,700
2013/09/24 983 993 980 987 16,600
2013/09/20 1,006 1,007 993 998 26,200
2013/09/19 986 999 978 999 27,400
2013/09/18 988 998 983 985 25,400
2013/09/17 949 984 940 982 54,100
2013/09/13 932 954 927 950 66,200
2013/09/12 950 951 923 947 17,200
2013/09/11 976 976 936 949 25,800
2013/09/10 952 968 951 961 28,500
2013/09/09 964 964 939 960 45,600
2013/09/06 939 940 913 938 27,400
2013/09/05 933 940 920 935 31,800
2013/09/04 886 929 880 928 31,100
2013/09/03 878 900 877 900 43,900
2013/09/02 853 872 846 863 54,000
2013/08/30 887 898 853 855 56,100
2013/08/29 882 890 882 886 21,200
2013/08/28 894 900 880 896 45,200
2013/08/27 901 904 892 897 11,800
2013/08/26 909 910 900 901 12,300
2013/08/23 916 917 892 900 43,400
2013/08/22 893 908 886 899 17,300
2013/08/21 899 913 890 893 36,800
2013/08/20 904 918 891 892 27,900
2013/08/19 900 925 891 919 51,700
2013/08/16 903 913 889 902 89,200
2013/08/15 921 939 916 916 62,000
2013/08/14 940 942 922 936 36,500
2013/08/13 910 930 904 926 50,600
2013/08/12 914 917 893 905 53,400
2013/08/09 929 944 909 920 60,900
2013/08/08 929 965 928 932 52,900
2013/08/07 971 973 943 944 55,400
2013/08/06 964 977 952 972 90,200
2013/08/05 970 972 952 956 65,600
2013/08/02 960 969 950 969 61,700
2013/08/01 959 959 913 929 146,300
2013/07/31 992 1,000 968 968 65,400
2013/07/30 985 1,017 985 1,016 67,700
2013/07/29 1,054 1,054 999 1,001 82,600
2013/07/26 1,044 1,067 1,021 1,060 111,900
2013/07/25 1,029 1,072 1,029 1,046 130,200
2013/07/24 995 1,008 992 1,003 41,700
2013/07/23 1,023 1,029 1,005 1,011 41,900
2013/07/22 1,013 1,030 996 1,027 87,300
2013/07/19 1,015 1,017 972 989 83,100
2013/07/18 990 1,013 987 1,004 84,600
2013/07/17 982 1,002 973 994 107,500
2013/07/16 972 984 966 976 30,500
2013/07/12 984 984 966 972 49,600
2013/07/11 965 986 961 982 56,400
2013/07/10 984 984 945 972 65,900
2013/07/09 932 988 932 973 159,800
2013/07/08 941 942 921 922 71,200
2013/07/05 898 918 891 918 66,300
2013/07/04 883 894 883 886 33,600
2013/07/03 863 895 863 886 105,400
2013/07/02 851 868 847 861 104,200
2013/07/01 863 863 842 851 74,400
2013/06/28 805 857 802 854 117,800
2013/06/27 791 808 785 808 57,200
2013/06/26 823 829 790 793 72,500
2013/06/25 833 840 805 822 94,600
2013/06/24 816 848 816 839 92,200
2013/06/21 808 861 801 803 387,800
2013/06/20 860 861 822 823 108,600
2013/06/19 861 884 851 867 49,700
2013/06/18 850 855 835 844 50,300
2013/06/17 840 862 834 851 74,500
2013/06/14 865 882 843 846 133,000
2013/06/13 872 884 833 845 72,100
2013/06/12 893 904 876 892 44,400
2013/06/11 920 921 890 899 50,700
2013/06/10 909 934 909 927 44,700
2013/06/07 916 916 864 884 79,000
2013/06/06 940 968 897 916 70,700
2013/06/05 975 1,002 944 944 42,500
2013/06/04 930 992 924 988 106,400
2013/06/03 985 985 950 952 106,600
2013/05/31 1,037 1,059 966 1,026 103,000
2013/05/30 1,003 1,019 981 982 57,700
2013/05/29 1,045 1,052 1,018 1,035 56,400
2013/05/28 990 1,040 968 1,032 92,800
2013/05/27 1,022 1,023 989 990 78,500
2013/05/24 1,015 1,083 1,015 1,066 117,800
2013/05/23 1,107 1,138 1,066 1,068 144,600
2013/05/22 1,124 1,143 1,119 1,119 47,300
2013/05/21 1,151 1,151 1,120 1,121 52,700
2013/05/20 1,115 1,171 1,115 1,158 111,000
2013/05/17 1,145 1,145 1,096 1,106 105,100
2013/05/16 1,142 1,168 1,100 1,127 79,200
2013/05/15 1,149 1,166 1,122 1,138 82,400
2013/05/14 1,140 1,148 1,129 1,144 59,800
2013/05/13 1,148 1,150 1,115 1,117 42,800
2013/05/10 1,095 1,135 1,089 1,130 74,700
2013/05/09 1,090 1,098 1,073 1,077 46,800
2013/05/08 1,120 1,135 1,094 1,095 67,600
2013/05/07 1,099 1,139 1,098 1,129 72,500
2013/05/02 1,050 1,092 1,038 1,091 100,200
2013/05/01 1,050 1,062 1,020 1,049 102,200
2013/04/30 1,035 1,054 1,030 1,049 144,100
2013/04/26 1,025 1,034 1,014 1,029 74,400
2013/04/25 1,000 1,024 1,000 1,019 66,900
2013/04/24 1,000 1,028 991 1,002 93,700
2013/04/23 970 1,005 965 999 154,000
2013/04/22 1,020 1,044 1,020 1,030 130,700
2013/04/19 1,010 1,010 992 999 73,100
2013/04/18 965 1,029 962 1,020 144,200
2013/04/17 944 971 944 965 84,400
2013/04/16 919 948 908 944 95,800
2013/04/15 920 941 916 939 72,400
2013/04/12 900 929 891 927 66,600
2013/04/11 890 900 889 900 43,800
2013/04/10 870 883 867 882 30,700
2013/04/09 880 893 869 870 61,700
2013/04/08 889 900 860 874 67,500
2013/04/05 855 883 846 867 70,400
2013/04/04 827 857 810 853 48,800
2013/04/03 810 828 805 823 41,300
2013/04/02 807 813 790 792 69,800
2013/04/01 898 898 835 837 74,400
2013/03/29 902 910 887 903 56,000
2013/03/28 938 938 884 896 72,300
2013/03/27 879 936 875 936 123,500
2013/03/26 859 875 839 875 55,100
2013/03/25 851 861 839 856 69,400
2013/03/22 872 872 844 844 49,100
2013/03/21 869 882 863 868 71,400
2013/03/19 862 876 862 868 26,400
2013/03/18 878 878 860 863 32,400
2013/03/15 883 886 866 878 67,000
2013/03/14 875 883 870 877 50,200
2013/03/13 876 881 863 871 42,500
2013/03/12 880 880 866 872 44,200
2013/03/11 865 880 854 880 68,400
2013/03/08 836 854 836 850 118,100
2013/03/07 879 887 850 851 85,800
2013/03/06 866 873 860 871 54,800
2013/03/05 862 878 860 860 34,500
2013/03/04 862 880 840 870 45,900
2013/03/01 877 878 863 865 36,800
2013/02/28 865 883 860 871 52,800
2013/02/27 885 886 863 872 45,000
2013/02/26 899 900 884 893 44,400
2013/02/25 868 904 868 901 47,300
2013/02/22 870 877 856 867 44,000
2013/02/21 886 895 873 885 27,500
2013/02/20 884 900 884 897 24,800
2013/02/19 878 893 876 883 39,100
2013/02/18 870 896 867 876 66,500
2013/02/15 880 880 850 870 60,200
2013/02/14 876 904 874 896 65,100
2013/02/13 897 906 876 891 84,200
2013/02/12 895 917 895 905 84,100
2013/02/08 903 916 890 895 122,900
2013/02/07 886 918 886 918 106,300
2013/02/06 848 892 845 873 128,600
2013/02/05 798 840 798 836 89,300
2013/02/04 819 820 779 811 45,500
2013/02/01 794 833 786 820 109,100
2013/01/31 754 770 749 770 51,800
2013/01/30 740 750 735 747 78,100
2013/01/29 726 736 721 729 57,600
2013/01/28 749 749 725 725 58,500
2013/01/25 730 734 721 732 95,500
2013/01/24 716 722 703 715 133,000
2013/01/23 696 704 687 691 46,200
2013/01/22 706 709 688 696 40,000
2013/01/21 716 719 699 704 68,100
2013/01/18 712 718 706 712 82,600
2013/01/17 708 711 681 688 112,600
2013/01/16 738 738 688 698 75,600
2013/01/15 767 770 733 740 75,700
2013/01/11 738 750 726 743 37,700
2013/01/10 733 742 731 740 23,600
2013/01/09 728 728 713 723 21,200
2013/01/08 750 756 706 713 43,500
2013/01/07 770 770 737 749 38,400
2013/01/04 740 748 721 744 58,600

このページの先頭へ