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 |
---|---|---|---|---|---|
1983/12/28 | 849 | 849 | 827 | 840 | 61,000 |
1983/12/27 | 850 | 860 | 849 | 849 | 93,000 |
1983/12/26 | 826 | 845 | 826 | 835 | 74,000 |
1983/12/24 | 840 | 840 | 825 | 825 | 31,000 |
1983/12/23 | 851 | 856 | 841 | 841 | 51,000 |
1983/12/22 | 848 | 860 | 848 | 850 | 87,000 |
1983/12/21 | 866 | 867 | 845 | 845 | 89,000 |
1983/12/20 | 860 | 879 | 859 | 868 | 69,000 |
1983/12/19 | 825 | 850 | 825 | 850 | 54,000 |
1983/12/17 | 880 | 880 | 850 | 850 | 100,000 |
1983/12/16 | 842 | 878 | 840 | 878 | 79,000 |
1983/12/15 | 844 | 849 | 830 | 832 | 74,000 |
1983/12/14 | 845 | 855 | 840 | 849 | 46,000 |
1983/12/13 | 857 | 858 | 845 | 845 | 93,000 |
1983/12/12 | 870 | 880 | 851 | 851 | 119,000 |
1983/12/09 | 875 | 885 | 866 | 880 | 299,000 |
1983/12/08 | 860 | 869 | 840 | 865 | 167,000 |
1983/12/07 | 850 | 850 | 830 | 838 | 106,000 |
1983/12/06 | 869 | 875 | 850 | 850 | 104,000 |
1983/12/05 | 870 | 871 | 861 | 861 | 78,000 |
1983/12/03 | 887 | 888 | 861 | 861 | 142,000 |
1983/12/02 | 880 | 899 | 875 | 889 | 532,000 |
1983/12/01 | 865 | 870 | 850 | 870 | 255,000 |
1983/11/30 | 875 | 875 | 855 | 865 | 217,000 |
1983/11/29 | 875 | 883 | 860 | 860 | 583,000 |
1983/11/28 | 860 | 867 | 850 | 860 | 539,000 |
1983/11/26 | 824 | 830 | 810 | 830 | 115,000 |
1983/11/25 | 814 | 830 | 810 | 815 | 143,000 |
1983/11/24 | 850 | 850 | 831 | 834 | 132,000 |
1983/11/22 | 854 | 871 | 830 | 850 | 1,013,000 |
1983/11/21 | 820 | 855 | 819 | 855 | 1,051,000 |
1983/11/19 | 799 | 800 | 774 | 780 | 82,000 |
1983/11/18 | 796 | 799 | 780 | 799 | 182,000 |
1983/11/17 | 765 | 790 | 746 | 746 | 142,000 |
1983/11/16 | 800 | 801 | 775 | 776 | 224,000 |
1983/11/15 | 795 | 805 | 790 | 790 | 233,000 |
1983/11/14 | 818 | 821 | 785 | 785 | 316,000 |
1983/11/11 | 775 | 810 | 765 | 808 | 507,000 |
1983/11/10 | 770 | 780 | 759 | 769 | 209,000 |
1983/11/09 | 745 | 769 | 738 | 767 | 141,000 |
1983/11/08 | 745 | 752 | 745 | 745 | 78,000 |
1983/11/07 | 746 | 746 | 740 | 742 | 32,000 |
1983/11/05 | 744 | 755 | 731 | 731 | 55,000 |
1983/11/04 | 755 | 755 | 735 | 740 | 95,000 |
1983/11/02 | 765 | 768 | 755 | 755 | 94,000 |
1983/11/01 | 746 | 770 | 746 | 752 | 198,000 |
1983/10/31 | 740 | 750 | 740 | 741 | 75,000 |
1983/10/29 | 720 | 740 | 719 | 735 | 43,000 |
1983/10/28 | 700 | 715 | 700 | 710 | 77,000 |
1983/10/27 | 691 | 715 | 691 | 700 | 95,000 |
1983/10/26 | 700 | 710 | 690 | 690 | 31,000 |
1983/10/25 | 680 | 710 | 680 | 710 | 37,000 |
1983/10/24 | 710 | 710 | 690 | 690 | 66,000 |
1983/10/22 | 710 | 720 | 700 | 710 | 47,000 |
1983/10/21 | 730 | 730 | 716 | 730 | 27,000 |
1983/10/20 | 715 | 720 | 710 | 715 | 109,000 |
1983/10/19 | 730 | 730 | 699 | 720 | 101,000 |
1983/10/18 | 755 | 755 | 736 | 736 | 55,000 |
1983/10/17 | 736 | 750 | 736 | 749 | 35,000 |
1983/10/15 | 740 | 740 | 727 | 730 | 65,000 |
1983/10/14 | 740 | 750 | 740 | 740 | 95,000 |
1983/10/13 | 789 | 797 | 759 | 775 | 178,000 |
1983/10/12 | 748 | 789 | 745 | 789 | 185,000 |
1983/10/11 | 738 | 754 | 735 | 754 | 81,000 |
1983/10/07 | 740 | 745 | 730 | 731 | 97,000 |
1983/10/06 | 730 | 741 | 730 | 731 | 192,000 |
1983/10/05 | 736 | 749 | 726 | 730 | 80,000 |
1983/10/04 | 730 | 733 | 725 | 730 | 40,000 |
1983/10/03 | 730 | 736 | 730 | 735 | 43,000 |
1983/10/01 | 729 | 730 | 721 | 730 | 52,000 |
1983/09/30 | 745 | 745 | 720 | 723 | 49,000 |
1983/09/29 | 769 | 770 | 750 | 750 | 52,000 |
1983/09/28 | 749 | 784 | 749 | 768 | 96,000 |
1983/09/27 | 711 | 730 | 711 | 730 | 120,000 |
1983/09/26 | 729 | 729 | 718 | 723 | 53,000 |
1983/09/24 | 720 | 730 | 715 | 720 | 67,000 |
1983/09/22 | 731 | 731 | 720 | 720 | 52,000 |
1983/09/21 | 745 | 745 | 715 | 715 | 64,000 |
1983/09/20 | 750 | 757 | 735 | 749 | 72,000 |
1983/09/19 | 720 | 750 | 719 | 750 | 43,000 |
1983/09/17 | 720 | 722 | 720 | 720 | 50,000 |
1983/09/16 | 690 | 691 | 685 | 686 | 24,000 |
1983/09/14 | 710 | 720 | 700 | 700 | 52,000 |
1983/09/13 | 721 | 730 | 715 | 715 | 55,000 |
1983/09/12 | 720 | 725 | 715 | 720 | 68,000 |
1983/09/09 | 750 | 750 | 710 | 710 | 51,000 |
1983/09/08 | 740 | 750 | 734 | 750 | 44,000 |
1983/09/07 | 741 | 741 | 731 | 731 | 65,000 |
1983/09/06 | 780 | 780 | 730 | 731 | 44,000 |
1983/09/05 | 749 | 770 | 740 | 770 | 61,000 |
1983/09/03 | 749 | 750 | 739 | 744 | 75,000 |
1983/09/02 | 770 | 770 | 739 | 739 | 34,000 |
1983/09/01 | 765 | 775 | 763 | 774 | 63,000 |
1983/08/31 | 799 | 801 | 770 | 779 | 142,000 |
1983/08/30 | 790 | 805 | 775 | 781 | 286,000 |
1983/08/29 | 749 | 764 | 745 | 755 | 230,000 |
1983/08/27 | 720 | 723 | 715 | 715 | 99,000 |
1983/08/26 | 726 | 726 | 711 | 711 | 139,000 |
1983/08/25 | 765 | 770 | 751 | 756 | 91,000 |
1983/08/24 | 765 | 781 | 725 | 775 | 286,000 |
1983/08/23 | 800 | 800 | 781 | 785 | 167,000 |
1983/08/22 | 830 | 849 | 820 | 840 | 237,000 |
1983/08/20 | 830 | 850 | 825 | 840 | 243,000 |
1983/08/19 | 835 | 875 | 834 | 840 | 1,318,000 |
1983/08/18 | 770 | 789 | 752 | 776 | 927,000 |
1983/08/17 | 699 | 785 | 698 | 780 | 1,159,000 |
1983/08/16 | 679 | 690 | 668 | 685 | 343,000 |
1983/08/15 | 650 | 669 | 650 | 660 | 267,000 |
1983/08/12 | 630 | 645 | 625 | 640 | 317,000 |
1983/08/11 | 610 | 625 | 610 | 620 | 161,000 |
1983/08/10 | 590 | 615 | 590 | 600 | 217,000 |
1983/08/09 | 580 | 590 | 580 | 590 | 71,000 |
1983/08/08 | 580 | 610 | 580 | 590 | 114,000 |
1983/08/06 | 580 | 600 | 580 | 582 | 29,000 |
1983/08/05 | 605 | 606 | 576 | 576 | 134,000 |
1983/08/04 | 610 | 610 | 600 | 605 | 65,000 |
1983/08/03 | 600 | 609 | 599 | 609 | 148,000 |
1983/08/02 | 606 | 611 | 589 | 600 | 141,000 |
1983/08/01 | 618 | 618 | 600 | 615 | 103,000 |
1983/07/30 | 630 | 630 | 616 | 617 | 131,000 |
1983/07/29 | 624 | 636 | 618 | 636 | 278,000 |
1983/07/28 | 630 | 639 | 616 | 630 | 299,000 |
1983/07/27 | 630 | 635 | 618 | 630 | 614,000 |
1983/07/26 | 608 | 630 | 601 | 620 | 393,000 |
1983/07/25 | 600 | 600 | 585 | 600 | 428,000 |
1983/07/23 | 580 | 595 | 574 | 595 | 282,000 |
1983/07/22 | 570 | 574 | 563 | 570 | 196,000 |
1983/07/21 | 582 | 590 | 571 | 571 | 227,000 |
1983/07/20 | 549 | 575 | 546 | 570 | 122,000 |
1983/07/19 | 553 | 553 | 540 | 541 | 79,000 |
1983/07/18 | 560 | 580 | 550 | 553 | 61,000 |
1983/07/15 | 567 | 570 | 560 | 561 | 45,000 |
1983/07/14 | 555 | 580 | 555 | 571 | 71,000 |
1983/07/13 | 575 | 575 | 553 | 553 | 89,000 |
1983/07/12 | 585 | 590 | 575 | 575 | 105,000 |
1983/07/11 | 603 | 603 | 580 | 586 | 135,000 |
1983/07/09 | 604 | 604 | 586 | 599 | 139,000 |
1983/07/08 | 609 | 609 | 589 | 589 | 273,000 |
1983/07/07 | 584 | 606 | 584 | 604 | 1,385,000 |
1983/07/06 | 576 | 576 | 554 | 574 | 176,000 |
1983/07/05 | 563 | 578 | 550 | 575 | 189,000 |
1983/07/04 | 569 | 580 | 560 | 580 | 451,000 |
1983/07/02 | 575 | 585 | 565 | 578 | 1,038,000 |
1983/07/01 | 509 | 580 | 501 | 565 | 1,519,000 |
1983/06/30 | 508 | 510 | 495 | 510 | 76,000 |
1983/06/29 | 509 | 509 | 494 | 499 | 76,000 |
1983/06/28 | 495 | 512 | 490 | 512 | 129,000 |
1983/06/27 | 490 | 495 | 485 | 489 | 51,000 |
1983/06/25 | 484 | 490 | 480 | 490 | 37,000 |
1983/06/24 | 480 | 490 | 479 | 480 | 65,000 |
1983/06/23 | 490 | 490 | 478 | 483 | 46,000 |
1983/06/22 | 509 | 509 | 490 | 495 | 72,000 |
1983/06/21 | 509 | 510 | 499 | 505 | 44,000 |
1983/06/20 | 510 | 515 | 505 | 510 | 98,000 |
1983/06/17 | 510 | 513 | 510 | 513 | 131,000 |
1983/06/16 | 502 | 515 | 502 | 511 | 104,000 |
1983/06/15 | 511 | 511 | 500 | 508 | 73,000 |
1983/06/14 | 520 | 520 | 510 | 511 | 129,000 |
1983/06/13 | 520 | 522 | 500 | 500 | 134,000 |
1983/06/11 | 511 | 520 | 510 | 520 | 113,000 |
1983/06/10 | 490 | 526 | 490 | 502 | 151,000 |
1983/06/09 | 480 | 489 | 480 | 484 | 54,000 |
1983/06/08 | 466 | 484 | 461 | 478 | 72,000 |
1983/06/07 | 492 | 500 | 470 | 471 | 86,000 |
1983/06/06 | 514 | 515 | 490 | 497 | 128,000 |
1983/06/04 | 519 | 528 | 508 | 515 | 167,000 |
1983/06/03 | 519 | 520 | 510 | 510 | 175,000 |
1983/06/02 | 520 | 540 | 501 | 515 | 611,000 |
1983/06/01 | 485 | 550 | 482 | 530 | 1,100,000 |
1983/05/31 | 487 | 495 | 475 | 490 | 289,000 |
1983/05/30 | 459 | 495 | 457 | 490 | 489,000 |
1983/05/28 | 450 | 457 | 445 | 457 | 158,000 |
1983/05/27 | 450 | 450 | 441 | 441 | 91,000 |
1983/05/26 | 446 | 455 | 442 | 449 | 181,000 |
1983/05/25 | 430 | 430 | 421 | 421 | 20,000 |
1983/05/24 | 428 | 430 | 420 | 430 | 28,000 |
1983/05/23 | 443 | 447 | 430 | 430 | 72,000 |
1983/05/20 | 454 | 454 | 440 | 440 | 90,000 |
1983/05/19 | 440 | 460 | 430 | 454 | 297,000 |
1983/05/18 | 412 | 430 | 412 | 430 | 58,000 |
1983/05/17 | 414 | 414 | 410 | 410 | 41,000 |
1983/05/16 | 420 | 429 | 420 | 429 | 25,000 |
1983/05/14 | 424 | 430 | 420 | 430 | 28,000 |
1983/05/13 | 433 | 433 | 421 | 421 | 42,000 |
1983/05/12 | 437 | 438 | 425 | 425 | 60,000 |
1983/05/11 | 446 | 446 | 430 | 435 | 195,000 |
1983/05/10 | 422 | 430 | 421 | 421 | 69,000 |
1983/05/09 | 432 | 433 | 430 | 431 | 64,000 |
1983/05/07 | 442 | 443 | 420 | 430 | 52,000 |
1983/05/06 | 449 | 453 | 431 | 440 | 123,000 |
1983/05/04 | 440 | 455 | 430 | 454 | 227,000 |
1983/05/02 | 449 | 450 | 430 | 430 | 114,000 |
1983/04/30 | 444 | 459 | 440 | 440 | 283,000 |
1983/04/28 | 445 | 445 | 428 | 440 | 528,000 |
1983/04/27 | 401 | 420 | 395 | 420 | 167,000 |
1983/04/26 | 386 | 405 | 386 | 405 | 36,000 |
1983/04/25 | 405 | 412 | 386 | 390 | 78,000 |
1983/04/23 | 410 | 413 | 405 | 405 | 99,000 |
1983/04/22 | 420 | 420 | 410 | 410 | 121,000 |
1983/04/21 | 415 | 424 | 411 | 420 | 518,000 |
1983/04/20 | 409 | 410 | 398 | 404 | 132,000 |
1983/04/19 | 404 | 417 | 404 | 410 | 535,000 |
1983/04/18 | 390 | 400 | 388 | 399 | 274,000 |
1983/04/15 | 390 | 395 | 383 | 386 | 300,000 |
1983/04/14 | 372 | 395 | 370 | 385 | 263,000 |
1983/04/13 | 370 | 372 | 355 | 370 | 111,000 |
1983/04/12 | 345 | 375 | 345 | 372 | 136,000 |
1983/04/11 | 350 | 350 | 345 | 350 | 32,000 |
1983/04/09 | 345 | 350 | 345 | 350 | 37,000 |
1983/04/08 | 345 | 348 | 345 | 348 | 24,000 |
1983/04/07 | 350 | 351 | 347 | 350 | 24,000 |
1983/04/06 | 340 | 340 | 340 | 340 | 44,000 |
1983/04/05 | 338 | 340 | 337 | 340 | 27,000 |
1983/04/04 | 338 | 340 | 337 | 337 | 22,000 |
1983/04/02 | 331 | 338 | 331 | 338 | 4,000 |
1983/04/01 | 335 | 335 | 326 | 327 | 26,000 |
1983/03/31 | 335 | 340 | 335 | 336 | 10,000 |
1983/03/30 | 340 | 340 | 340 | 340 | 11,000 |
1983/03/29 | 340 | 340 | 340 | 340 | 4,000 |
1983/03/28 | 321 | 321 | 321 | 321 | 7,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 345 | 351 | 342 | 342 | 44,000 |
1983/03/25 | 354 | 355 | 345 | 345 | 86,000 |
1983/03/24 | 360 | 360 | 350 | 354 | 49,000 |
1983/03/23 | 360 | 360 | 359 | 360 | 60,000 |
1983/03/22 | 360 | 360 | 350 | 360 | 70,000 |
1983/03/18 | 359 | 360 | 356 | 360 | 32,000 |
1983/03/17 | 363 | 365 | 351 | 351 | 62,000 |
1983/03/16 | 365 | 365 | 362 | 362 | 21,000 |
1983/03/15 | 360 | 365 | 360 | 365 | 45,000 |
1983/03/14 | 366 | 366 | 350 | 364 | 37,000 |
1983/03/12 | 368 | 368 | 363 | 363 | 29,000 |
1983/03/11 | 358 | 370 | 355 | 367 | 98,000 |
1983/03/10 | 355 | 357 | 355 | 357 | 40,000 |
1983/03/09 | 355 | 357 | 352 | 355 | 27,000 |
1983/03/08 | 351 | 360 | 350 | 354 | 79,000 |
1983/03/07 | 340 | 350 | 340 | 350 | 46,000 |
1983/03/05 | 340 | 340 | 338 | 338 | 27,000 |
1983/03/04 | 340 | 340 | 335 | 335 | 42,000 |
1983/03/03 | 323 | 331 | 323 | 330 | 16,000 |
1983/03/02 | 325 | 330 | 322 | 322 | 6,000 |
1983/03/01 | 329 | 329 | 329 | 329 | 4,000 |
1983/02/28 | 340 | 340 | 340 | 340 | 19,000 |
1983/02/26 | 321 | 322 | 320 | 320 | 11,000 |
1983/02/25 | 321 | 321 | 320 | 320 | 15,000 |
1983/02/24 | 321 | 321 | 310 | 320 | 9,000 |
1983/02/23 | 322 | 322 | 320 | 320 | 10,000 |
1983/02/22 | 321 | 322 | 321 | 322 | 9,000 |
1983/02/21 | 321 | 330 | 321 | 325 | 18,000 |
1983/02/18 | 330 | 330 | 326 | 326 | 10,000 |
1983/02/17 | 321 | 330 | 321 | 330 | 5,000 |
1983/02/16 | 320 | 321 | 320 | 320 | 18,000 |
1983/02/12 | 345 | 345 | 344 | 345 | 8,000 |
1983/02/10 | 340 | 348 | 340 | 340 | 40,000 |
1983/02/09 | 331 | 340 | 331 | 336 | 20,000 |
1983/02/08 | 326 | 329 | 326 | 329 | 15,000 |
1983/02/07 | 325 | 325 | 320 | 325 | 10,000 |
1983/02/05 | 323 | 323 | 322 | 323 | 8,000 |
1983/02/04 | 325 | 325 | 321 | 322 | 12,000 |
1983/02/03 | 325 | 325 | 320 | 325 | 13,000 |
1983/02/02 | 325 | 325 | 320 | 320 | 6,000 |
1983/02/01 | 325 | 325 | 317 | 317 | 16,000 |
1983/01/31 | 315 | 324 | 315 | 317 | 37,000 |
1983/01/29 | 315 | 315 | 311 | 315 | 30,000 |
1983/01/28 | 316 | 316 | 315 | 315 | 40,000 |
1983/01/27 | 318 | 319 | 315 | 315 | 36,000 |
1983/01/26 | 319 | 319 | 315 | 315 | 15,000 |
1983/01/24 | 329 | 329 | 329 | 329 | 2,000 |
1983/01/22 | 321 | 330 | 321 | 330 | 12,000 |
1983/01/21 | 320 | 320 | 320 | 320 | 8,000 |
1983/01/20 | 319 | 320 | 319 | 320 | 13,000 |
1983/01/19 | 316 | 319 | 316 | 319 | 25,000 |
1983/01/18 | 316 | 316 | 316 | 316 | 18,000 |
1983/01/17 | 334 | 334 | 334 | 334 | 16,000 |
1983/01/14 | 331 | 331 | 310 | 310 | 35,000 |
1983/01/13 | 329 | 330 | 328 | 329 | 26,000 |
1983/01/12 | 331 | 331 | 330 | 330 | 44,000 |
1983/01/11 | 330 | 331 | 330 | 330 | 17,000 |
1983/01/10 | 334 | 334 | 333 | 333 | 14,000 |
1983/01/08 | 330 | 330 | 330 | 330 | 18,000 |
1983/01/07 | 330 | 334 | 330 | 330 | 24,000 |
1983/01/06 | 328 | 330 | 328 | 329 | 7,000 |
1983/01/05 | 333 | 333 | 326 | 327 | 15,000 |
1983/01/04 | 333 | 333 | 333 | 333 | 7,000 |