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
2014/12/30 1,161 1,162 1,140 1,141 38,100
2014/12/29 1,162 1,168 1,148 1,159 40,800
2014/12/26 1,146 1,169 1,146 1,167 17,000
2014/12/25 1,152 1,164 1,148 1,154 35,300
2014/12/24 1,163 1,174 1,160 1,167 54,800
2014/12/22 1,163 1,163 1,136 1,153 54,700
2014/12/19 1,150 1,170 1,141 1,151 123,700
2014/12/18 1,140 1,140 1,124 1,128 48,500
2014/12/17 1,110 1,119 1,096 1,099 71,300
2014/12/16 1,095 1,130 1,083 1,123 214,000
2014/12/15 1,119 1,130 1,108 1,109 70,300
2014/12/12 1,135 1,159 1,135 1,141 74,600
2014/12/11 1,136 1,158 1,130 1,143 166,100
2014/12/10 1,160 1,192 1,152 1,166 146,800
2014/12/09 1,185 1,186 1,165 1,169 116,400
2014/12/08 1,200 1,201 1,175 1,185 188,500
2014/12/05 1,172 1,194 1,156 1,191 733,700
2014/12/04 1,176 1,192 1,146 1,176 265,000
2014/12/03 1,150 1,185 1,143 1,175 169,000
2014/12/02 1,139 1,146 1,130 1,146 84,500
2014/12/01 1,100 1,149 1,090 1,144 307,200
2014/11/28 1,105 1,120 1,091 1,098 268,200
2014/11/27 1,115 1,117 1,100 1,100 57,900
2014/11/26 1,135 1,141 1,117 1,120 148,100
2014/11/25 1,110 1,150 1,100 1,150 498,100
2014/11/21 1,065 1,108 1,041 1,091 732,000
2014/11/20 1,063 1,103 1,048 1,063 839,300
2014/11/19 1,060 1,076 1,053 1,053 91,200
2014/11/18 1,026 1,053 1,026 1,049 114,700
2014/11/17 1,065 1,065 1,015 1,019 111,500
2014/11/14 1,065 1,065 1,044 1,062 88,600
2014/11/13 1,034 1,048 1,025 1,042 49,900
2014/11/12 1,049 1,050 1,027 1,031 90,200
2014/11/11 1,025 1,051 1,019 1,035 129,800
2014/11/10 1,010 1,022 1,007 1,018 88,100
2014/11/07 1,016 1,023 1,003 1,015 84,600
2014/11/06 1,044 1,049 1,005 1,012 141,000
2014/11/05 981 1,037 981 1,034 178,700
2014/11/04 1,005 1,007 977 980 226,000
2014/10/31 953 980 952 969 186,500
2014/10/30 961 966 947 950 168,000
2014/10/29 954 976 954 957 103,300
2014/10/28 962 969 950 953 161,500
2014/10/27 967 970 952 962 139,200
2014/10/24 1,007 1,022 965 967 177,600
2014/10/23 992 1,014 980 1,005 83,400
2014/10/22 1,002 1,014 989 1,000 130,200
2014/10/21 1,029 1,030 990 997 171,400
2014/10/20 1,040 1,075 1,028 1,068 111,700
2014/10/17 1,011 1,028 989 995 70,500
2014/10/16 1,001 1,012 992 996 65,400
2014/10/15 1,032 1,042 1,020 1,034 83,700
2014/10/14 1,011 1,048 1,011 1,029 59,400
2014/10/10 1,055 1,065 1,049 1,052 54,900
2014/10/09 1,121 1,121 1,081 1,081 75,500
2014/10/08 1,080 1,117 1,065 1,110 102,800
2014/10/07 1,098 1,125 1,094 1,095 73,500
2014/10/06 1,116 1,116 1,094 1,111 49,800
2014/10/03 1,085 1,103 1,080 1,084 71,200
2014/10/02 1,109 1,121 1,097 1,100 96,200
2014/10/01 1,164 1,165 1,132 1,139 85,900
2014/09/30 1,145 1,163 1,137 1,157 98,300
2014/09/29 1,161 1,163 1,147 1,155 45,900
2014/09/26 1,150 1,164 1,143 1,147 81,200
2014/09/25 1,142 1,160 1,142 1,158 82,300
2014/09/24 1,108 1,143 1,106 1,142 96,300
2014/09/22 1,134 1,136 1,108 1,116 102,100
2014/09/19 1,103 1,138 1,101 1,137 163,100
2014/09/18 1,090 1,105 1,089 1,100 85,200
2014/09/17 1,090 1,098 1,080 1,080 85,500
2014/09/16 1,095 1,109 1,083 1,096 86,800
2014/09/12 1,077 1,109 1,077 1,098 119,500
2014/09/11 1,100 1,108 1,083 1,085 106,100
2014/09/10 1,069 1,100 1,069 1,100 73,500
2014/09/09 1,073 1,090 1,067 1,082 75,300
2014/09/08 1,085 1,087 1,056 1,063 95,500
2014/09/05 1,085 1,085 1,064 1,066 53,400
2014/09/04 1,091 1,097 1,078 1,079 56,300
2014/09/03 1,095 1,099 1,078 1,096 128,800
2014/09/02 1,069 1,097 1,054 1,091 108,300
2014/09/01 1,067 1,076 1,061 1,065 76,600
2014/08/29 1,057 1,079 1,051 1,075 87,100
2014/08/28 1,068 1,072 1,053 1,070 75,900
2014/08/27 1,073 1,083 1,065 1,076 45,200
2014/08/26 1,090 1,095 1,075 1,078 35,900
2014/08/25 1,096 1,096 1,082 1,089 34,200
2014/08/22 1,090 1,095 1,076 1,084 83,700
2014/08/21 1,076 1,085 1,071 1,083 69,400
2014/08/20 1,055 1,071 1,055 1,069 82,200
2014/08/19 1,092 1,092 1,040 1,046 228,500
2014/08/18 1,069 1,098 1,067 1,093 39,100
2014/08/15 1,059 1,067 1,053 1,065 59,900
2014/08/14 1,049 1,074 1,049 1,063 74,800
2014/08/13 1,050 1,070 1,049 1,067 51,200
2014/08/12 1,057 1,069 1,054 1,060 65,500
2014/08/11 1,038 1,065 1,025 1,064 99,800
2014/08/08 1,056 1,078 1,031 1,031 103,800
2014/08/07 1,076 1,081 1,061 1,074 82,500
2014/08/06 1,055 1,077 1,051 1,072 86,500
2014/08/05 1,085 1,093 1,065 1,065 80,700
2014/08/04 1,102 1,103 1,085 1,091 70,800
2014/08/01 1,093 1,134 1,093 1,109 122,100
2014/07/31 1,135 1,148 1,119 1,139 156,600
2014/07/30 1,098 1,136 1,098 1,132 133,400
2014/07/29 1,090 1,119 1,090 1,091 151,500
2014/07/28 1,100 1,109 1,080 1,083 105,300
2014/07/25 1,050 1,120 1,050 1,100 486,300
2014/07/24 1,011 1,023 1,003 1,010 34,700
2014/07/23 1,004 1,020 994 1,015 61,800
2014/07/22 994 1,002 993 1,001 35,000
2014/07/18 997 997 980 993 49,300
2014/07/17 1,003 1,010 996 1,005 45,600
2014/07/16 1,006 1,015 995 1,006 54,300
2014/07/15 1,005 1,011 1,003 1,005 23,600
2014/07/14 985 1,007 980 1,006 37,100
2014/07/11 967 1,002 954 976 86,400
2014/07/10 1,009 1,009 979 981 104,800
2014/07/09 1,015 1,015 997 1,001 88,700
2014/07/08 1,020 1,034 1,006 1,026 68,000
2014/07/07 1,028 1,032 1,016 1,017 65,400
2014/07/04 1,030 1,032 1,018 1,032 52,100
2014/07/03 1,012 1,016 1,005 1,013 69,500
2014/07/02 1,025 1,031 1,011 1,017 70,000
2014/07/01 1,023 1,036 1,014 1,029 68,100
2014/06/30 987 1,026 987 1,023 52,200
2014/06/27 1,011 1,012 990 1,004 57,200
2014/06/26 1,020 1,020 1,008 1,010 35,900
2014/06/25 1,016 1,019 1,006 1,009 52,400
2014/06/24 1,022 1,031 1,018 1,025 52,200
2014/06/23 1,032 1,044 1,018 1,029 57,100
2014/06/20 1,030 1,038 1,019 1,019 93,600
2014/06/19 1,044 1,050 1,028 1,035 94,800
2014/06/18 1,029 1,046 1,024 1,042 87,300
2014/06/17 995 1,024 993 1,023 120,100
2014/06/16 985 991 973 987 75,200
2014/06/13 972 984 967 981 116,400
2014/06/12 979 979 966 974 50,600
2014/06/11 967 984 966 982 36,900
2014/06/10 975 982 961 968 42,000
2014/06/09 983 983 968 978 41,600
2014/06/06 973 981 969 981 49,200
2014/06/05 975 977 962 967 42,400
2014/06/04 973 973 962 966 45,600
2014/06/03 982 984 973 979 39,700
2014/06/02 973 981 964 974 39,500
2014/05/30 961 969 959 959 36,300
2014/05/29 964 970 956 963 39,900
2014/05/28 970 978 967 970 29,600
2014/05/27 974 983 971 972 32,600
2014/05/26 964 973 958 973 24,900
2014/05/23 937 962 937 960 50,900
2014/05/22 924 943 922 937 36,300
2014/05/21 914 931 913 924 31,600
2014/05/20 920 935 915 924 28,100
2014/05/19 925 930 916 917 28,200
2014/05/16 936 937 919 922 66,600
2014/05/15 948 950 936 944 39,200
2014/05/14 963 975 955 962 24,000
2014/05/13 959 965 953 962 50,300
2014/05/12 958 961 940 940 35,400
2014/05/09 946 965 937 950 73,600
2014/05/08 953 970 948 952 50,100
2014/05/07 990 991 953 953 95,800
2014/05/02 1,008 1,015 996 1,011 51,600
2014/05/01 991 1,009 984 1,004 56,900
2014/04/30 975 983 971 981 75,100
2014/04/28 987 988 946 975 179,200
2014/04/25 1,018 1,035 1,010 1,017 67,300
2014/04/24 1,017 1,024 1,000 1,011 93,800
2014/04/23 1,044 1,052 1,018 1,023 97,600
2014/04/22 1,060 1,076 1,042 1,049 133,000
2014/04/21 1,096 1,100 1,077 1,096 77,000
2014/04/18 1,057 1,067 1,041 1,066 60,600
2014/04/17 1,051 1,052 1,036 1,045 30,000
2014/04/16 1,020 1,051 1,020 1,051 26,700
2014/04/15 1,016 1,030 1,010 1,010 48,500
2014/04/14 1,020 1,034 1,019 1,019 32,700
2014/04/11 1,015 1,039 1,001 1,028 47,800
2014/04/10 1,048 1,056 1,025 1,032 65,200
2014/04/09 1,050 1,055 1,032 1,038 79,800
2014/04/08 1,085 1,095 1,065 1,067 75,500
2014/04/07 1,123 1,132 1,102 1,106 53,600
2014/04/04 1,145 1,169 1,139 1,147 88,800
2014/04/03 1,154 1,178 1,143 1,143 107,400
2014/04/02 1,178 1,196 1,152 1,153 134,000
2014/04/01 1,143 1,177 1,143 1,165 129,200
2014/03/31 1,140 1,157 1,116 1,150 132,800
2014/03/28 1,096 1,130 1,074 1,125 119,300
2014/03/27 1,097 1,108 1,076 1,086 76,100
2014/03/26 1,069 1,098 1,069 1,086 98,300
2014/03/25 1,055 1,084 1,045 1,055 75,900
2014/03/24 999 1,052 999 1,028 89,900
2014/03/20 1,003 1,010 970 978 69,600
2014/03/19 1,016 1,029 993 1,010 45,700
2014/03/18 999 1,009 981 990 62,300
2014/03/17 983 996 963 969 58,600
2014/03/14 1,040 1,055 998 998 132,700
2014/03/13 1,039 1,064 1,039 1,056 32,300
2014/03/12 1,055 1,064 1,041 1,046 57,700
2014/03/11 1,056 1,087 1,056 1,071 35,900
2014/03/10 1,075 1,076 1,055 1,057 26,900
2014/03/07 1,089 1,089 1,065 1,075 47,900
2014/03/06 1,079 1,099 1,050 1,081 75,800
2014/03/05 1,107 1,107 1,085 1,087 30,900
2014/03/04 1,032 1,096 1,032 1,086 71,900
2014/03/03 1,047 1,062 1,022 1,055 69,200
2014/02/28 1,073 1,141 1,071 1,079 109,300
2014/02/27 1,082 1,103 1,076 1,087 28,400
2014/02/26 1,101 1,110 1,090 1,091 20,200
2014/02/25 1,115 1,125 1,110 1,120 27,100
2014/02/24 1,129 1,133 1,084 1,112 30,000
2014/02/21 1,110 1,122 1,097 1,109 47,400
2014/02/20 1,119 1,150 1,076 1,099 122,400
2014/02/19 1,090 1,117 1,080 1,095 53,700
2014/02/18 1,052 1,095 1,052 1,093 35,000
2014/02/17 1,032 1,075 1,032 1,064 65,700
2014/02/14 1,068 1,082 1,020 1,036 94,900
2014/02/13 1,100 1,107 1,070 1,074 22,600
2014/02/12 1,120 1,125 1,090 1,100 60,500
2014/02/10 1,101 1,107 1,086 1,096 39,300
2014/02/07 1,082 1,088 1,060 1,078 49,000
2014/02/06 1,036 1,066 1,036 1,052 41,300
2014/02/05 1,006 1,043 1,006 1,039 100,000
2014/02/04 1,043 1,057 1,019 1,019 104,700
2014/02/03 1,112 1,129 1,086 1,098 81,700
2014/01/31 1,170 1,177 1,118 1,138 142,000
2014/01/30 1,177 1,182 1,113 1,144 137,100
2014/01/29 1,186 1,214 1,168 1,195 290,100
2014/01/28 1,188 1,199 1,123 1,123 214,400
2014/01/27 1,094 1,118 1,091 1,111 82,900
2014/01/24 1,140 1,170 1,132 1,141 81,000
2014/01/23 1,207 1,210 1,172 1,174 78,200
2014/01/22 1,196 1,222 1,177 1,198 86,700
2014/01/21 1,209 1,210 1,180 1,185 38,700
2014/01/20 1,200 1,221 1,188 1,200 69,400
2014/01/17 1,176 1,204 1,173 1,200 88,000
2014/01/16 1,199 1,200 1,182 1,184 62,400
2014/01/15 1,199 1,199 1,181 1,191 62,300
2014/01/14 1,169 1,186 1,150 1,170 91,800
2014/01/10 1,197 1,200 1,175 1,200 102,900
2014/01/09 1,184 1,200 1,171 1,191 191,800
2014/01/08 1,116 1,160 1,115 1,160 112,200
2014/01/07 1,114 1,114 1,092 1,096 45,900
2014/01/06 1,089 1,115 1,075 1,103 77,300

このページの先頭へ