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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,040 | 1,072 | 1,038 | 1,062 | 437,000 |
| 2025/07/30 | 1,040 | 1,052 | 1,038 | 1,040 | 310,700 |
| 2025/07/29 | 1,039 | 1,068 | 1,033 | 1,043 | 493,300 |
| 2025/07/28 | 1,068 | 1,071 | 1,018 | 1,029 | 865,400 |
| 2025/07/25 | 1,048 | 1,055 | 1,007 | 1,020 | 1,682,800 |
| 2025/07/24 | 1,018 | 1,018 | 1,018 | 1,018 | 203,200 |
| 2025/07/23 | 856 | 873 | 855 | 868 | 451,600 |
| 2025/07/22 | 837 | 849 | 829 | 833 | 134,000 |
| 2025/07/18 | 833 | 848 | 833 | 837 | 112,300 |
| 2025/07/17 | 829 | 832 | 822 | 832 | 57,600 |
| 2025/07/16 | 842 | 850 | 829 | 829 | 110,500 |
| 2025/07/15 | 835 | 841 | 827 | 841 | 80,300 |
| 2025/07/14 | 830 | 836 | 826 | 831 | 81,700 |
| 2025/07/11 | 826 | 836 | 826 | 830 | 88,600 |
| 2025/07/10 | 840 | 840 | 819 | 825 | 139,900 |
| 2025/07/09 | 835 | 847 | 835 | 841 | 90,700 |
| 2025/07/08 | 814 | 833 | 814 | 832 | 106,000 |
| 2025/07/07 | 834 | 834 | 814 | 814 | 150,800 |
| 2025/07/04 | 845 | 851 | 833 | 833 | 79,400 |
| 2025/07/03 | 820 | 839 | 818 | 838 | 153,400 |
| 2025/07/02 | 822 | 829 | 820 | 823 | 101,500 |
| 2025/07/01 | 839 | 843 | 826 | 828 | 85,800 |
| 2025/06/30 | 848 | 857 | 842 | 843 | 150,800 |
| 2025/06/27 | 843 | 851 | 841 | 847 | 242,500 |
| 2025/06/26 | 838 | 843 | 834 | 843 | 148,100 |
| 2025/06/25 | 818 | 835 | 816 | 834 | 176,300 |
| 2025/06/24 | 819 | 822 | 810 | 814 | 159,700 |
| 2025/06/23 | 805 | 812 | 799 | 805 | 330,400 |
| 2025/06/20 | 814 | 821 | 804 | 804 | 365,300 |
| 2025/06/19 | 827 | 827 | 810 | 816 | 95,200 |
| 2025/06/18 | 810 | 830 | 810 | 825 | 151,200 |
| 2025/06/17 | 810 | 814 | 809 | 814 | 97,400 |
| 2025/06/16 | 820 | 822 | 809 | 810 | 100,900 |
| 2025/06/13 | 827 | 829 | 811 | 811 | 148,700 |
| 2025/06/12 | 841 | 847 | 833 | 838 | 95,900 |
| 2025/06/11 | 824 | 841 | 824 | 841 | 93,000 |
| 2025/06/10 | 823 | 836 | 821 | 822 | 101,300 |
| 2025/06/09 | 823 | 829 | 815 | 821 | 97,500 |
| 2025/06/06 | 817 | 824 | 816 | 817 | 65,600 |
| 2025/06/05 | 809 | 827 | 809 | 817 | 107,600 |
| 2025/06/04 | 816 | 821 | 811 | 813 | 140,800 |
| 2025/06/03 | 815 | 817 | 810 | 812 | 132,800 |
| 2025/06/02 | 832 | 837 | 816 | 819 | 105,700 |
| 2025/05/30 | 828 | 848 | 825 | 838 | 142,200 |
| 2025/05/29 | 833 | 844 | 830 | 835 | 224,100 |
| 2025/05/28 | 828 | 837 | 822 | 833 | 209,200 |
| 2025/05/27 | 810 | 820 | 805 | 819 | 138,500 |
| 2025/05/26 | 814 | 814 | 806 | 807 | 123,100 |
| 2025/05/23 | 810 | 813 | 804 | 805 | 152,800 |
| 2025/05/22 | 805 | 813 | 800 | 810 | 87,200 |
| 2025/05/21 | 812 | 818 | 810 | 810 | 79,700 |
| 2025/05/20 | 819 | 824 | 809 | 809 | 156,100 |
| 2025/05/19 | 833 | 836 | 815 | 816 | 130,600 |
| 2025/05/16 | 825 | 832 | 815 | 832 | 110,300 |
| 2025/05/15 | 815 | 830 | 815 | 827 | 86,600 |
| 2025/05/14 | 836 | 836 | 814 | 826 | 192,600 |
| 2025/05/13 | 837 | 852 | 827 | 835 | 255,200 |
| 2025/05/12 | 811 | 820 | 806 | 814 | 154,100 |
| 2025/05/09 | 818 | 818 | 802 | 806 | 248,200 |
| 2025/05/08 | 805 | 813 | 799 | 812 | 160,300 |
| 2025/05/07 | 833 | 836 | 810 | 810 | 372,200 |
| 2025/05/02 | 818 | 828 | 813 | 828 | 139,400 |
| 2025/05/01 | 813 | 825 | 813 | 817 | 125,200 |
| 2025/04/30 | 822 | 824 | 806 | 821 | 255,700 |
| 2025/04/28 | 833 | 839 | 823 | 831 | 453,500 |
| 2025/04/25 | 822 | 827 | 807 | 818 | 374,200 |
| 2025/04/24 | 809 | 821 | 799 | 807 | 851,800 |
| 2025/04/23 | 858 | 872 | 851 | 869 | 271,600 |
| 2025/04/22 | 830 | 847 | 830 | 836 | 136,500 |
| 2025/04/21 | 834 | 839 | 824 | 834 | 95,400 |
| 2025/04/18 | 814 | 834 | 813 | 834 | 110,400 |
| 2025/04/17 | 793 | 808 | 793 | 808 | 78,800 |
| 2025/04/16 | 815 | 818 | 795 | 802 | 127,100 |
| 2025/04/15 | 812 | 818 | 809 | 817 | 104,300 |
| 2025/04/14 | 800 | 813 | 791 | 810 | 154,800 |
| 2025/04/11 | 764 | 793 | 747 | 788 | 162,500 |
| 2025/04/10 | 783 | 805 | 781 | 794 | 271,100 |
| 2025/04/09 | 751 | 751 | 727 | 738 | 336,200 |
| 2025/04/08 | 775 | 810 | 775 | 788 | 278,300 |
| 2025/04/07 | 780 | 780 | 727 | 730 | 479,300 |
| 2025/04/04 | 864 | 864 | 802 | 815 | 475,300 |
| 2025/04/03 | 900 | 907 | 889 | 900 | 312,800 |
| 2025/04/02 | 926 | 933 | 916 | 923 | 139,100 |
| 2025/04/01 | 947 | 947 | 924 | 924 | 183,000 |
| 2025/03/31 | 955 | 955 | 935 | 935 | 245,600 |
| 2025/03/28 | 994 | 994 | 970 | 977 | 150,700 |
| 2025/03/27 | 1,005 | 1,008 | 996 | 1,006 | 153,400 |
| 2025/03/26 | 1,012 | 1,018 | 1,000 | 1,013 | 118,900 |
| 2025/03/25 | 1,001 | 1,012 | 999 | 1,003 | 119,200 |
| 2025/03/24 | 1,003 | 1,005 | 991 | 995 | 78,700 |
| 2025/03/21 | 997 | 1,005 | 989 | 998 | 156,500 |
| 2025/03/19 | 997 | 1,011 | 996 | 999 | 87,700 |
| 2025/03/18 | 997 | 1,002 | 991 | 996 | 175,000 |
| 2025/03/17 | 980 | 991 | 980 | 984 | 89,800 |
| 2025/03/14 | 965 | 980 | 965 | 974 | 135,200 |
| 2025/03/13 | 976 | 986 | 969 | 969 | 126,900 |
| 2025/03/12 | 970 | 974 | 965 | 971 | 193,900 |
| 2025/03/11 | 974 | 976 | 957 | 974 | 233,000 |
| 2025/03/10 | 991 | 998 | 980 | 998 | 219,300 |
| 2025/03/07 | 963 | 992 | 961 | 992 | 182,400 |
| 2025/03/06 | 962 | 986 | 960 | 973 | 221,600 |
| 2025/03/05 | 959 | 974 | 959 | 960 | 218,600 |
| 2025/03/04 | 960 | 966 | 951 | 960 | 349,600 |
| 2025/03/03 | 978 | 983 | 959 | 963 | 274,500 |
| 2025/02/28 | 980 | 985 | 968 | 978 | 160,400 |
| 2025/02/27 | 989 | 991 | 979 | 991 | 120,700 |
| 2025/02/26 | 980 | 980 | 968 | 974 | 147,800 |
| 2025/02/25 | 980 | 987 | 976 | 986 | 126,000 |
| 2025/02/21 | 984 | 993 | 978 | 991 | 266,800 |
| 2025/02/20 | 958 | 1,015 | 957 | 1,007 | 402,500 |
| 2025/02/19 | 964 | 972 | 957 | 960 | 155,000 |
| 2025/02/18 | 973 | 978 | 965 | 965 | 153,800 |
| 2025/02/17 | 961 | 971 | 960 | 966 | 129,800 |
| 2025/02/14 | 966 | 974 | 957 | 962 | 133,700 |
| 2025/02/13 | 953 | 966 | 945 | 961 | 151,400 |
| 2025/02/12 | 971 | 971 | 940 | 944 | 203,100 |
| 2025/02/10 | 939 | 962 | 935 | 961 | 172,600 |
| 2025/02/07 | 925 | 945 | 924 | 944 | 239,500 |
| 2025/02/06 | 925 | 930 | 920 | 925 | 207,900 |
| 2025/02/05 | 922 | 931 | 918 | 924 | 218,900 |
| 2025/02/04 | 938 | 946 | 919 | 919 | 369,400 |
| 2025/02/03 | 964 | 966 | 927 | 927 | 426,400 |
| 2025/01/31 | 990 | 992 | 981 | 987 | 208,200 |
| 2025/01/30 | 1,005 | 1,006 | 988 | 999 | 267,200 |
| 2025/01/29 | 1,027 | 1,041 | 1,013 | 1,020 | 215,100 |
| 2025/01/28 | 1,010 | 1,032 | 990 | 1,022 | 446,800 |
| 2025/01/27 | 1,030 | 1,044 | 1,015 | 1,025 | 334,900 |
| 2025/01/24 | 1,010 | 1,027 | 1,005 | 1,022 | 234,400 |
| 2025/01/23 | 999 | 1,013 | 990 | 1,012 | 210,000 |
| 2025/01/22 | 985 | 1,010 | 985 | 1,010 | 228,500 |
| 2025/01/21 | 966 | 978 | 966 | 976 | 118,000 |
| 2025/01/20 | 940 | 964 | 937 | 963 | 139,500 |
| 2025/01/17 | 928 | 942 | 925 | 932 | 110,400 |
| 2025/01/16 | 944 | 945 | 928 | 928 | 149,900 |
| 2025/01/15 | 945 | 954 | 937 | 937 | 125,800 |
| 2025/01/14 | 961 | 965 | 941 | 948 | 230,300 |
| 2025/01/10 | 965 | 976 | 960 | 960 | 176,700 |
| 2025/01/09 | 979 | 982 | 967 | 978 | 191,300 |
| 2025/01/08 | 992 | 997 | 981 | 981 | 151,000 |
| 2025/01/07 | 990 | 996 | 981 | 993 | 173,300 |
| 2025/01/06 | 995 | 997 | 983 | 989 | 166,300 |
| 2024/12/30 | 993 | 1,010 | 988 | 991 | 146,600 |
| 2024/12/27 | 976 | 992 | 976 | 992 | 133,700 |
| 2024/12/26 | 958 | 985 | 958 | 981 | 271,200 |
| 2024/12/25 | 954 | 962 | 949 | 958 | 203,600 |
| 2024/12/24 | 960 | 961 | 952 | 953 | 131,700 |
| 2024/12/23 | 961 | 963 | 950 | 958 | 171,100 |
| 2024/12/20 | 960 | 971 | 956 | 956 | 217,200 |
| 2024/12/19 | 952 | 965 | 950 | 953 | 166,600 |
| 2024/12/18 | 970 | 978 | 966 | 967 | 126,900 |
| 2024/12/17 | 976 | 980 | 971 | 971 | 128,400 |
| 2024/12/16 | 982 | 991 | 979 | 980 | 122,400 |
| 2024/12/13 | 980 | 987 | 975 | 977 | 166,600 |
| 2024/12/12 | 999 | 999 | 985 | 985 | 116,500 |
| 2024/12/11 | 995 | 1,002 | 989 | 991 | 149,700 |
| 2024/12/10 | 1,007 | 1,008 | 995 | 1,000 | 160,100 |
| 2024/12/09 | 984 | 1,008 | 983 | 996 | 299,300 |
| 2024/12/06 | 983 | 984 | 970 | 977 | 126,600 |
| 2024/12/05 | 971 | 985 | 965 | 979 | 511,700 |
| 2024/12/04 | 977 | 979 | 957 | 957 | 307,300 |
| 2024/12/03 | 975 | 992 | 975 | 982 | 217,500 |
| 2024/12/02 | 969 | 980 | 969 | 973 | 101,100 |
| 2024/11/29 | 976 | 984 | 969 | 970 | 142,400 |
| 2024/11/28 | 968 | 983 | 967 | 983 | 121,200 |
| 2024/11/27 | 985 | 985 | 968 | 970 | 247,400 |
| 2024/11/26 | 1,007 | 1,012 | 987 | 988 | 212,500 |
| 2024/11/25 | 1,006 | 1,016 | 998 | 1,007 | 1,217,800 |
| 2024/11/22 | 1,006 | 1,013 | 994 | 998 | 146,300 |
| 2024/11/21 | 995 | 1,007 | 995 | 1,004 | 143,300 |
| 2024/11/20 | 1,015 | 1,015 | 991 | 1,003 | 186,600 |
| 2024/11/19 | 992 | 1,010 | 990 | 1,010 | 268,700 |
| 2024/11/18 | 990 | 1,007 | 990 | 996 | 135,800 |
| 2024/11/15 | 988 | 1,006 | 988 | 1,000 | 233,500 |
| 2024/11/14 | 990 | 1,003 | 980 | 980 | 337,400 |
| 2024/11/13 | 1,014 | 1,014 | 996 | 996 | 288,300 |
| 2024/11/12 | 1,028 | 1,037 | 1,005 | 1,010 | 191,600 |
| 2024/11/11 | 1,011 | 1,027 | 1,005 | 1,026 | 241,900 |
| 2024/11/08 | 1,050 | 1,054 | 1,022 | 1,025 | 194,200 |
| 2024/11/07 | 1,035 | 1,047 | 1,021 | 1,046 | 354,400 |
| 2024/11/06 | 1,010 | 1,032 | 1,003 | 1,032 | 332,100 |
| 2024/11/05 | 1,012 | 1,017 | 999 | 1,004 | 320,400 |
| 2024/11/01 | 1,001 | 1,016 | 1,000 | 1,012 | 414,700 |
| 2024/10/31 | 1,014 | 1,024 | 1,007 | 1,024 | 331,800 |
| 2024/10/30 | 1,045 | 1,055 | 1,027 | 1,031 | 760,600 |
| 2024/10/29 | 1,045 | 1,058 | 1,029 | 1,035 | 515,100 |
| 2024/10/28 | 999 | 1,069 | 996 | 1,068 | 680,200 |
| 2024/10/25 | 1,023 | 1,024 | 982 | 999 | 1,056,200 |
| 2024/10/24 | 1,011 | 1,032 | 1,002 | 1,022 | 1,159,500 |
| 2024/10/23 | 1,114 | 1,140 | 1,114 | 1,123 | 305,000 |
| 2024/10/22 | 1,132 | 1,136 | 1,113 | 1,113 | 131,300 |
| 2024/10/21 | 1,138 | 1,145 | 1,131 | 1,131 | 106,000 |
| 2024/10/18 | 1,144 | 1,149 | 1,132 | 1,140 | 98,900 |
| 2024/10/17 | 1,139 | 1,151 | 1,130 | 1,141 | 118,000 |
| 2024/10/16 | 1,139 | 1,140 | 1,121 | 1,132 | 196,100 |
| 2024/10/15 | 1,146 | 1,151 | 1,136 | 1,146 | 97,000 |
| 2024/10/11 | 1,138 | 1,146 | 1,134 | 1,134 | 96,100 |
| 2024/10/10 | 1,141 | 1,150 | 1,136 | 1,141 | 62,300 |
| 2024/10/09 | 1,144 | 1,151 | 1,132 | 1,135 | 93,700 |
| 2024/10/08 | 1,157 | 1,159 | 1,135 | 1,141 | 173,800 |
| 2024/10/07 | 1,183 | 1,185 | 1,160 | 1,162 | 134,700 |