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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,573 | 1,610 | 1,566 | 1,567 | 676,200 |
| 2024/04/24 | 1,530 | 1,609 | 1,530 | 1,602 | 2,668,400 |
| 2024/04/23 | 1,432 | 1,433 | 1,418 | 1,425 | 311,100 |
| 2024/04/22 | 1,416 | 1,427 | 1,412 | 1,420 | 228,600 |
| 2024/04/19 | 1,450 | 1,456 | 1,410 | 1,413 | 593,700 |
| 2024/04/18 | 1,423 | 1,442 | 1,419 | 1,436 | 119,900 |
| 2024/04/17 | 1,448 | 1,452 | 1,421 | 1,421 | 183,700 |
| 2024/04/16 | 1,464 | 1,468 | 1,446 | 1,449 | 131,200 |
| 2024/04/15 | 1,462 | 1,475 | 1,459 | 1,475 | 102,900 |
| 2024/04/12 | 1,468 | 1,489 | 1,465 | 1,476 | 165,300 |
| 2024/04/11 | 1,455 | 1,463 | 1,445 | 1,458 | 113,100 |
| 2024/04/10 | 1,460 | 1,470 | 1,455 | 1,463 | 97,100 |
| 2024/04/09 | 1,452 | 1,461 | 1,446 | 1,461 | 91,500 |
| 2024/04/08 | 1,455 | 1,462 | 1,441 | 1,451 | 97,500 |
| 2024/04/05 | 1,441 | 1,450 | 1,429 | 1,444 | 143,900 |
| 2024/04/04 | 1,450 | 1,474 | 1,442 | 1,457 | 131,300 |
| 2024/04/03 | 1,433 | 1,447 | 1,421 | 1,438 | 134,700 |
| 2024/04/02 | 1,450 | 1,455 | 1,436 | 1,439 | 152,100 |
| 2024/04/01 | 1,468 | 1,478 | 1,449 | 1,449 | 131,600 |
| 2024/03/29 | 1,465 | 1,475 | 1,460 | 1,460 | 112,700 |
| 2024/03/28 | 1,471 | 1,484 | 1,461 | 1,465 | 121,900 |
| 2024/03/27 | 1,485 | 1,507 | 1,482 | 1,501 | 142,500 |
| 2024/03/26 | 1,481 | 1,487 | 1,473 | 1,484 | 86,900 |
| 2024/03/25 | 1,495 | 1,495 | 1,484 | 1,484 | 112,600 |
| 2024/03/22 | 1,498 | 1,499 | 1,478 | 1,496 | 102,200 |
| 2024/03/21 | 1,494 | 1,497 | 1,485 | 1,487 | 117,200 |
| 2024/03/19 | 1,463 | 1,480 | 1,451 | 1,478 | 217,700 |
| 2024/03/18 | 1,445 | 1,463 | 1,443 | 1,463 | 155,700 |
| 2024/03/15 | 1,435 | 1,444 | 1,430 | 1,443 | 157,000 |
| 2024/03/14 | 1,443 | 1,447 | 1,432 | 1,444 | 176,200 |
| 2024/03/13 | 1,468 | 1,469 | 1,434 | 1,436 | 175,700 |
| 2024/03/12 | 1,450 | 1,473 | 1,435 | 1,470 | 128,200 |
| 2024/03/11 | 1,471 | 1,478 | 1,445 | 1,462 | 151,600 |
| 2024/03/08 | 1,470 | 1,496 | 1,467 | 1,487 | 190,700 |
| 2024/03/07 | 1,501 | 1,505 | 1,462 | 1,467 | 211,300 |
| 2024/03/06 | 1,496 | 1,510 | 1,487 | 1,509 | 121,000 |
| 2024/03/05 | 1,500 | 1,514 | 1,497 | 1,506 | 132,200 |
| 2024/03/04 | 1,511 | 1,515 | 1,498 | 1,502 | 136,500 |
| 2024/03/01 | 1,515 | 1,523 | 1,504 | 1,509 | 162,200 |
| 2024/02/29 | 1,535 | 1,549 | 1,511 | 1,521 | 109,800 |
| 2024/02/28 | 1,537 | 1,558 | 1,535 | 1,553 | 176,800 |
| 2024/02/27 | 1,500 | 1,541 | 1,500 | 1,540 | 224,700 |
| 2024/02/26 | 1,512 | 1,524 | 1,500 | 1,500 | 113,000 |
| 2024/02/22 | 1,510 | 1,516 | 1,499 | 1,509 | 122,700 |
| 2024/02/21 | 1,519 | 1,523 | 1,501 | 1,507 | 122,300 |
| 2024/02/20 | 1,512 | 1,523 | 1,505 | 1,511 | 112,000 |
| 2024/02/19 | 1,503 | 1,509 | 1,496 | 1,508 | 83,900 |
| 2024/02/16 | 1,483 | 1,503 | 1,468 | 1,496 | 134,900 |
| 2024/02/15 | 1,477 | 1,480 | 1,457 | 1,467 | 118,300 |
| 2024/02/14 | 1,495 | 1,498 | 1,467 | 1,476 | 100,000 |
| 2024/02/13 | 1,507 | 1,511 | 1,493 | 1,507 | 115,700 |
| 2024/02/09 | 1,497 | 1,506 | 1,483 | 1,487 | 133,800 |
| 2024/02/08 | 1,455 | 1,500 | 1,454 | 1,495 | 221,600 |
| 2024/02/07 | 1,462 | 1,469 | 1,456 | 1,457 | 188,100 |
| 2024/02/06 | 1,494 | 1,494 | 1,475 | 1,476 | 226,700 |
| 2024/02/05 | 1,513 | 1,513 | 1,488 | 1,491 | 191,400 |
| 2024/02/02 | 1,505 | 1,516 | 1,501 | 1,505 | 151,700 |
| 2024/02/01 | 1,513 | 1,528 | 1,498 | 1,512 | 254,500 |
| 2024/01/31 | 1,536 | 1,538 | 1,497 | 1,520 | 518,200 |
| 2024/01/30 | 1,540 | 1,560 | 1,534 | 1,550 | 234,000 |
| 2024/01/29 | 1,595 | 1,617 | 1,522 | 1,541 | 739,200 |
| 2024/01/26 | 1,565 | 1,569 | 1,550 | 1,550 | 256,200 |
| 2024/01/25 | 1,571 | 1,581 | 1,558 | 1,578 | 172,200 |
| 2024/01/24 | 1,556 | 1,569 | 1,548 | 1,568 | 132,500 |
| 2024/01/23 | 1,586 | 1,587 | 1,561 | 1,574 | 148,800 |
| 2024/01/22 | 1,552 | 1,561 | 1,546 | 1,561 | 112,100 |
| 2024/01/19 | 1,526 | 1,553 | 1,526 | 1,547 | 98,600 |
| 2024/01/18 | 1,520 | 1,542 | 1,511 | 1,530 | 147,900 |
| 2024/01/17 | 1,551 | 1,558 | 1,514 | 1,515 | 125,400 |
| 2024/01/16 | 1,565 | 1,565 | 1,545 | 1,549 | 93,000 |
| 2024/01/15 | 1,555 | 1,571 | 1,550 | 1,553 | 141,600 |
| 2024/01/12 | 1,560 | 1,560 | 1,540 | 1,555 | 99,300 |
| 2024/01/11 | 1,570 | 1,573 | 1,548 | 1,558 | 117,500 |
| 2024/01/10 | 1,537 | 1,559 | 1,532 | 1,551 | 124,600 |
| 2024/01/09 | 1,562 | 1,563 | 1,520 | 1,530 | 102,500 |
| 2024/01/05 | 1,540 | 1,543 | 1,519 | 1,522 | 130,600 |
| 2024/01/04 | 1,540 | 1,540 | 1,510 | 1,535 | 113,700 |
| 2023/12/29 | 1,536 | 1,557 | 1,533 | 1,548 | 82,700 |
| 2023/12/28 | 1,543 | 1,558 | 1,533 | 1,557 | 102,900 |
| 2023/12/27 | 1,497 | 1,535 | 1,493 | 1,531 | 196,500 |
| 2023/12/26 | 1,479 | 1,488 | 1,466 | 1,480 | 138,700 |
| 2023/12/25 | 1,497 | 1,500 | 1,465 | 1,465 | 109,700 |
| 2023/12/22 | 1,501 | 1,511 | 1,485 | 1,495 | 105,800 |
| 2023/12/21 | 1,505 | 1,516 | 1,502 | 1,503 | 117,700 |
| 2023/12/20 | 1,520 | 1,536 | 1,519 | 1,524 | 142,200 |
| 2023/12/19 | 1,518 | 1,520 | 1,500 | 1,520 | 124,600 |
| 2023/12/18 | 1,534 | 1,534 | 1,502 | 1,518 | 131,800 |
| 2023/12/15 | 1,542 | 1,550 | 1,522 | 1,547 | 138,500 |
| 2023/12/14 | 1,540 | 1,546 | 1,507 | 1,517 | 174,500 |
| 2023/12/13 | 1,531 | 1,558 | 1,529 | 1,548 | 108,500 |
| 2023/12/12 | 1,559 | 1,559 | 1,535 | 1,540 | 124,100 |
| 2023/12/11 | 1,534 | 1,549 | 1,520 | 1,546 | 134,800 |
| 2023/12/08 | 1,543 | 1,554 | 1,513 | 1,518 | 187,300 |
| 2023/12/07 | 1,564 | 1,578 | 1,560 | 1,560 | 159,900 |
| 2023/12/06 | 1,584 | 1,594 | 1,564 | 1,572 | 169,400 |
| 2023/12/05 | 1,575 | 1,597 | 1,569 | 1,580 | 137,200 |
| 2023/12/04 | 1,600 | 1,608 | 1,585 | 1,602 | 133,900 |
| 2023/12/01 | 1,621 | 1,622 | 1,607 | 1,610 | 98,900 |
| 2023/11/30 | 1,584 | 1,621 | 1,582 | 1,619 | 127,100 |
| 2023/11/29 | 1,596 | 1,605 | 1,591 | 1,601 | 70,100 |
| 2023/11/28 | 1,606 | 1,611 | 1,597 | 1,606 | 114,800 |
| 2023/11/27 | 1,606 | 1,619 | 1,602 | 1,615 | 90,400 |
| 2023/11/24 | 1,591 | 1,609 | 1,588 | 1,606 | 132,100 |
| 2023/11/22 | 1,572 | 1,593 | 1,565 | 1,582 | 148,600 |
| 2023/11/21 | 1,527 | 1,568 | 1,524 | 1,564 | 135,600 |
| 2023/11/20 | 1,525 | 1,547 | 1,525 | 1,532 | 177,300 |
| 2023/11/17 | 1,520 | 1,544 | 1,513 | 1,544 | 134,500 |
| 2023/11/16 | 1,550 | 1,557 | 1,523 | 1,533 | 220,800 |
| 2023/11/15 | 1,575 | 1,583 | 1,553 | 1,571 | 403,000 |
| 2023/11/14 | 1,538 | 1,571 | 1,532 | 1,571 | 241,800 |
| 2023/11/13 | 1,530 | 1,539 | 1,498 | 1,508 | 125,300 |
| 2023/11/10 | 1,515 | 1,523 | 1,502 | 1,519 | 200,200 |
| 2023/11/09 | 1,520 | 1,526 | 1,509 | 1,519 | 145,700 |
| 2023/11/08 | 1,526 | 1,531 | 1,507 | 1,507 | 185,800 |
| 2023/11/07 | 1,525 | 1,525 | 1,505 | 1,512 | 130,400 |
| 2023/11/06 | 1,550 | 1,550 | 1,505 | 1,517 | 221,500 |
| 2023/11/02 | 1,490 | 1,517 | 1,490 | 1,517 | 229,800 |
| 2023/11/01 | 1,462 | 1,479 | 1,460 | 1,479 | 308,000 |
| 2023/10/31 | 1,415 | 1,442 | 1,412 | 1,440 | 372,500 |
| 2023/10/30 | 1,433 | 1,447 | 1,413 | 1,416 | 322,900 |
| 2023/10/27 | 1,440 | 1,442 | 1,404 | 1,434 | 455,600 |
| 2023/10/26 | 1,418 | 1,430 | 1,397 | 1,423 | 601,600 |
| 2023/10/25 | 1,467 | 1,512 | 1,433 | 1,448 | 1,376,400 |
| 2023/10/24 | 1,600 | 1,629 | 1,565 | 1,627 | 412,900 |
| 2023/10/23 | 1,649 | 1,649 | 1,608 | 1,615 | 220,600 |
| 2023/10/20 | 1,669 | 1,674 | 1,659 | 1,661 | 166,600 |
| 2023/10/19 | 1,681 | 1,681 | 1,661 | 1,669 | 190,800 |
| 2023/10/18 | 1,697 | 1,714 | 1,694 | 1,713 | 93,600 |
| 2023/10/17 | 1,719 | 1,724 | 1,683 | 1,700 | 106,200 |
| 2023/10/16 | 1,706 | 1,719 | 1,678 | 1,690 | 218,300 |
| 2023/10/13 | 1,782 | 1,782 | 1,728 | 1,737 | 243,300 |
| 2023/10/12 | 1,770 | 1,821 | 1,769 | 1,798 | 470,200 |
| 2023/10/11 | 1,769 | 1,798 | 1,760 | 1,791 | 124,400 |
| 2023/10/10 | 1,772 | 1,784 | 1,763 | 1,772 | 99,700 |
| 2023/10/06 | 1,747 | 1,770 | 1,736 | 1,749 | 202,800 |
| 2023/10/05 | 1,728 | 1,751 | 1,716 | 1,747 | 214,800 |
| 2023/10/04 | 1,750 | 1,757 | 1,720 | 1,735 | 217,000 |
| 2023/10/03 | 1,808 | 1,815 | 1,781 | 1,781 | 168,900 |
| 2023/10/02 | 1,813 | 1,831 | 1,794 | 1,794 | 152,700 |
| 2023/09/29 | 1,795 | 1,812 | 1,784 | 1,799 | 88,300 |
| 2023/09/28 | 1,792 | 1,799 | 1,772 | 1,791 | 98,700 |
| 2023/09/27 | 1,790 | 1,811 | 1,777 | 1,811 | 155,700 |
| 2023/09/26 | 1,817 | 1,817 | 1,786 | 1,788 | 153,700 |
| 2023/09/25 | 1,817 | 1,833 | 1,812 | 1,823 | 126,700 |
| 2023/09/22 | 1,807 | 1,833 | 1,796 | 1,817 | 183,800 |
| 2023/09/21 | 1,812 | 1,831 | 1,797 | 1,816 | 184,300 |
| 2023/09/20 | 1,849 | 1,855 | 1,817 | 1,817 | 171,200 |
| 2023/09/19 | 1,850 | 1,858 | 1,827 | 1,845 | 199,900 |
| 2023/09/15 | 1,859 | 1,875 | 1,849 | 1,851 | 169,200 |
| 2023/09/14 | 1,859 | 1,860 | 1,847 | 1,852 | 117,400 |
| 2023/09/13 | 1,852 | 1,865 | 1,841 | 1,853 | 112,300 |
| 2023/09/12 | 1,844 | 1,860 | 1,836 | 1,858 | 125,100 |
| 2023/09/11 | 1,833 | 1,854 | 1,809 | 1,818 | 101,000 |
| 2023/09/08 | 1,857 | 1,879 | 1,834 | 1,840 | 178,400 |
| 2023/09/07 | 1,882 | 1,889 | 1,872 | 1,873 | 142,600 |
| 2023/09/06 | 1,890 | 1,897 | 1,884 | 1,889 | 153,600 |
| 2023/09/05 | 1,879 | 1,898 | 1,867 | 1,898 | 152,500 |
| 2023/09/04 | 1,848 | 1,884 | 1,846 | 1,884 | 183,100 |
| 2023/09/01 | 1,847 | 1,867 | 1,842 | 1,857 | 173,000 |
| 2023/08/31 | 1,843 | 1,853 | 1,833 | 1,841 | 193,900 |
| 2023/08/30 | 1,823 | 1,843 | 1,821 | 1,831 | 227,900 |
| 2023/08/29 | 1,840 | 1,840 | 1,815 | 1,815 | 123,800 |
| 2023/08/28 | 1,830 | 1,837 | 1,816 | 1,835 | 123,000 |
| 2023/08/25 | 1,801 | 1,813 | 1,781 | 1,808 | 119,300 |
| 2023/08/24 | 1,821 | 1,830 | 1,810 | 1,813 | 162,800 |
| 2023/08/23 | 1,789 | 1,824 | 1,787 | 1,824 | 196,700 |
| 2023/08/22 | 1,753 | 1,780 | 1,747 | 1,779 | 145,200 |
| 2023/08/21 | 1,748 | 1,756 | 1,729 | 1,731 | 156,700 |
| 2023/08/18 | 1,744 | 1,758 | 1,738 | 1,748 | 146,500 |
| 2023/08/17 | 1,758 | 1,770 | 1,721 | 1,766 | 129,500 |
| 2023/08/16 | 1,799 | 1,804 | 1,764 | 1,764 | 111,600 |
| 2023/08/15 | 1,824 | 1,831 | 1,806 | 1,816 | 97,700 |
| 2023/08/14 | 1,835 | 1,849 | 1,817 | 1,822 | 233,600 |
| 2023/08/10 | 1,781 | 1,818 | 1,772 | 1,818 | 232,300 |
| 2023/08/09 | 1,763 | 1,775 | 1,737 | 1,773 | 198,000 |
| 2023/08/08 | 1,779 | 1,779 | 1,751 | 1,763 | 246,900 |
| 2023/08/07 | 1,745 | 1,766 | 1,730 | 1,757 | 223,900 |
| 2023/08/04 | 1,748 | 1,771 | 1,743 | 1,756 | 232,600 |
| 2023/08/03 | 1,792 | 1,792 | 1,737 | 1,742 | 278,600 |
| 2023/08/02 | 1,775 | 1,833 | 1,775 | 1,794 | 435,800 |
| 2023/08/01 | 1,781 | 1,803 | 1,772 | 1,786 | 406,400 |
| 2023/07/31 | 1,761 | 1,775 | 1,739 | 1,758 | 482,500 |
| 2023/07/28 | 1,730 | 1,739 | 1,707 | 1,736 | 529,900 |
| 2023/07/27 | 1,694 | 1,744 | 1,692 | 1,744 | 650,800 |
| 2023/07/26 | 1,720 | 1,750 | 1,678 | 1,704 | 1,843,800 |
| 2023/07/25 | 1,871 | 1,875 | 1,842 | 1,865 | 530,800 |
| 2023/07/24 | 1,837 | 1,862 | 1,827 | 1,858 | 410,700 |
| 2023/07/21 | 1,827 | 1,839 | 1,817 | 1,837 | 188,600 |
| 2023/07/20 | 1,850 | 1,850 | 1,827 | 1,827 | 144,200 |
| 2023/07/19 | 1,854 | 1,887 | 1,834 | 1,851 | 211,200 |
| 2023/07/18 | 1,790 | 1,833 | 1,788 | 1,833 | 199,100 |
| 2023/07/14 | 1,819 | 1,819 | 1,779 | 1,786 | 184,400 |
| 2023/07/13 | 1,812 | 1,827 | 1,791 | 1,809 | 171,400 |
| 2023/07/12 | 1,822 | 1,831 | 1,781 | 1,812 | 303,800 |
| 2023/07/11 | 1,847 | 1,849 | 1,800 | 1,806 | 223,300 |
| 2023/07/10 | 1,838 | 1,847 | 1,820 | 1,829 | 182,000 |
| 2023/07/07 | 1,828 | 1,849 | 1,817 | 1,832 | 246,000 |
| 2023/07/06 | 1,840 | 1,858 | 1,831 | 1,839 | 199,100 |
| 2023/07/05 | 1,836 | 1,862 | 1,828 | 1,853 | 276,800 |
| 2023/07/04 | 1,820 | 1,843 | 1,807 | 1,831 | 215,700 |