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 |
---|---|---|---|---|---|
1985/12/28 | 701 | 701 | 700 | 700 | 4,000 |
1985/12/27 | 702 | 703 | 701 | 701 | 11,000 |
1985/12/26 | 702 | 705 | 702 | 705 | 5,000 |
1985/12/25 | 695 | 701 | 695 | 700 | 515,000 |
1985/12/24 | 705 | 705 | 690 | 696 | 29,000 |
1985/12/23 | 706 | 706 | 705 | 705 | 17,000 |
1985/12/21 | 705 | 705 | 705 | 705 | 13,000 |
1985/12/20 | 727 | 727 | 705 | 705 | 93,000 |
1985/12/19 | 730 | 730 | 718 | 728 | 19,000 |
1985/12/18 | 710 | 710 | 710 | 710 | 12,000 |
1985/12/17 | 705 | 710 | 705 | 705 | 23,000 |
1985/12/16 | 705 | 710 | 705 | 705 | 20,000 |
1985/12/13 | 706 | 710 | 705 | 705 | 16,000 |
1985/12/12 | 722 | 730 | 706 | 720 | 66,000 |
1985/12/11 | 695 | 734 | 695 | 721 | 101,000 |
1985/12/10 | 700 | 700 | 681 | 681 | 52,000 |
1985/12/09 | 676 | 680 | 671 | 680 | 5,000 |
1985/12/07 | 671 | 671 | 671 | 671 | 3,000 |
1985/12/06 | 681 | 700 | 670 | 670 | 28,000 |
1985/12/05 | 665 | 671 | 665 | 671 | 20,000 |
1985/12/04 | 664 | 664 | 662 | 663 | 9,000 |
1985/12/03 | 661 | 661 | 661 | 661 | 2,000 |
1985/12/02 | 662 | 662 | 661 | 661 | 17,000 |
1985/11/30 | 660 | 660 | 658 | 660 | 20,000 |
1985/11/29 | 661 | 670 | 661 | 661 | 15,000 |
1985/11/28 | 670 | 670 | 660 | 670 | 9,000 |
1985/11/27 | 670 | 680 | 660 | 660 | 17,000 |
1985/11/26 | 652 | 680 | 652 | 680 | 23,000 |
1985/11/25 | 679 | 680 | 672 | 672 | 13,000 |
1985/11/22 | 680 | 690 | 680 | 682 | 28,000 |
1985/11/21 | 699 | 700 | 672 | 672 | 56,000 |
1985/11/20 | 645 | 675 | 643 | 672 | 52,000 |
1985/11/19 | 640 | 647 | 640 | 645 | 66,000 |
1985/11/18 | 632 | 640 | 632 | 640 | 20,000 |
1985/11/16 | 631 | 631 | 631 | 631 | 1,000 |
1985/11/15 | 640 | 640 | 630 | 630 | 12,000 |
1985/11/14 | 641 | 641 | 640 | 640 | 23,000 |
1985/11/13 | 640 | 640 | 640 | 640 | 1,000 |
1985/11/12 | 640 | 650 | 640 | 640 | 28,000 |
1985/11/08 | 640 | 641 | 640 | 641 | 13,000 |
1985/11/07 | 640 | 641 | 640 | 641 | 2,000 |
1985/11/06 | 650 | 650 | 641 | 641 | 10,000 |
1985/11/05 | 650 | 650 | 650 | 650 | 53,000 |
1985/11/02 | 650 | 650 | 650 | 650 | 9,000 |
1985/11/01 | 655 | 655 | 650 | 650 | 43,000 |
1985/10/31 | 645 | 655 | 645 | 650 | 15,000 |
1985/10/30 | 659 | 659 | 631 | 642 | 18,000 |
1985/10/29 | 667 | 675 | 660 | 660 | 26,000 |
1985/10/28 | 648 | 660 | 645 | 660 | 31,000 |
1985/10/26 | 630 | 650 | 630 | 648 | 16,000 |
1985/10/25 | 631 | 650 | 631 | 640 | 31,000 |
1985/10/24 | 615 | 629 | 615 | 629 | 24,000 |
1985/10/23 | 610 | 613 | 610 | 613 | 12,000 |
1985/10/22 | 610 | 610 | 601 | 603 | 11,000 |
1985/10/21 | 603 | 603 | 600 | 600 | 3,000 |
1985/10/19 | 590 | 600 | 590 | 600 | 26,000 |
1985/10/18 | 590 | 591 | 590 | 591 | 36,000 |
1985/10/17 | 581 | 590 | 581 | 586 | 29,000 |
1985/10/16 | 572 | 580 | 571 | 580 | 17,000 |
1985/10/15 | 580 | 580 | 571 | 572 | 15,000 |
1985/10/14 | 590 | 590 | 580 | 585 | 20,000 |
1985/10/11 | 570 | 590 | 570 | 590 | 21,000 |
1985/10/09 | 550 | 570 | 550 | 570 | 18,000 |
1985/10/08 | 550 | 550 | 550 | 550 | 7,000 |
1985/10/05 | 550 | 550 | 550 | 550 | 5,000 |
1985/10/04 | 546 | 546 | 546 | 546 | 5,000 |
1985/10/03 | 545 | 546 | 545 | 545 | 7,000 |
1985/10/02 | 538 | 540 | 538 | 540 | 7,000 |
1985/10/01 | 542 | 542 | 529 | 529 | 17,000 |
1985/09/30 | 571 | 571 | 562 | 562 | 6,000 |
1985/09/28 | 566 | 566 | 562 | 562 | 4,000 |
1985/09/27 | 570 | 571 | 565 | 565 | 14,000 |
1985/09/26 | 570 | 571 | 570 | 570 | 10,000 |
1985/09/25 | 570 | 582 | 569 | 582 | 16,000 |
1985/09/24 | 570 | 575 | 566 | 575 | 15,000 |
1985/09/21 | 571 | 582 | 571 | 571 | 6,000 |
1985/09/20 | 575 | 580 | 570 | 570 | 14,000 |
1985/09/19 | 586 | 586 | 578 | 578 | 6,000 |
1985/09/18 | 589 | 590 | 586 | 586 | 3,000 |
1985/09/17 | 595 | 595 | 595 | 595 | 12,000 |
1985/09/13 | 595 | 599 | 595 | 595 | 15,000 |
1985/09/12 | 595 | 597 | 592 | 595 | 18,000 |
1985/09/11 | 580 | 591 | 580 | 591 | 29,000 |
1985/09/10 | 575 | 577 | 575 | 575 | 59,000 |
1985/09/09 | 575 | 575 | 571 | 575 | 27,000 |
1985/09/07 | 575 | 575 | 571 | 571 | 20,000 |
1985/09/06 | 578 | 580 | 578 | 580 | 8,000 |
1985/09/05 | 587 | 587 | 580 | 580 | 25,000 |
1985/09/04 | 588 | 589 | 588 | 589 | 6,000 |
1985/09/03 | 590 | 590 | 587 | 587 | 6,000 |
1985/09/02 | 590 | 590 | 585 | 587 | 9,000 |
1985/08/31 | 590 | 590 | 590 | 590 | 12,000 |
1985/08/30 | 590 | 590 | 590 | 590 | 11,000 |
1985/08/29 | 584 | 584 | 580 | 582 | 8,000 |
1985/08/28 | 586 | 590 | 580 | 580 | 23,000 |
1985/08/27 | 590 | 591 | 590 | 590 | 22,000 |
1985/08/26 | 600 | 600 | 589 | 590 | 16,000 |
1985/08/23 | 622 | 622 | 610 | 620 | 14,000 |
1985/08/21 | 623 | 623 | 620 | 620 | 7,000 |
1985/08/20 | 624 | 624 | 623 | 623 | 2,000 |
1985/08/19 | 624 | 626 | 624 | 625 | 3,000 |
1985/08/17 | 631 | 631 | 620 | 621 | 17,000 |
1985/08/16 | 640 | 640 | 640 | 640 | 1,000 |
1985/08/15 | 631 | 631 | 631 | 631 | 9,000 |
1985/08/14 | 621 | 621 | 621 | 621 | 8,000 |
1985/08/13 | 620 | 620 | 620 | 620 | 1,000 |
1985/08/12 | 658 | 658 | 620 | 620 | 6,000 |
1985/08/09 | 661 | 661 | 650 | 652 | 13,000 |
1985/08/08 | 655 | 655 | 655 | 655 | 2,000 |
1985/08/07 | 670 | 670 | 650 | 655 | 26,000 |
1985/08/06 | 650 | 670 | 650 | 670 | 24,000 |
1985/08/03 | 615 | 615 | 615 | 615 | 1,000 |
1985/08/02 | 624 | 624 | 624 | 624 | 12,000 |
1985/08/01 | 610 | 623 | 608 | 608 | 57,000 |
1985/07/31 | 601 | 611 | 601 | 610 | 9,000 |
1985/07/30 | 611 | 611 | 609 | 609 | 3,000 |
1985/07/29 | 611 | 611 | 610 | 611 | 12,000 |
1985/07/26 | 565 | 570 | 561 | 561 | 27,000 |
1985/07/25 | 570 | 570 | 561 | 565 | 25,000 |
1985/07/24 | 581 | 581 | 579 | 579 | 22,000 |
1985/07/23 | 610 | 610 | 600 | 601 | 14,000 |
1985/07/22 | 635 | 635 | 610 | 610 | 15,000 |
1985/07/20 | 641 | 641 | 639 | 640 | 14,000 |
1985/07/19 | 639 | 640 | 634 | 640 | 32,000 |
1985/07/18 | 640 | 641 | 639 | 639 | 24,000 |
1985/07/17 | 640 | 640 | 634 | 639 | 13,000 |
1985/07/16 | 640 | 640 | 638 | 639 | 14,000 |
1985/07/15 | 629 | 640 | 625 | 640 | 18,000 |
1985/07/11 | 691 | 700 | 660 | 665 | 79,000 |
1985/07/10 | 700 | 700 | 700 | 700 | 51,000 |
1985/07/09 | 700 | 702 | 700 | 701 | 72,000 |
1985/07/08 | 700 | 708 | 690 | 705 | 55,000 |
1985/07/06 | 705 | 705 | 702 | 702 | 10,000 |
1985/07/05 | 706 | 706 | 705 | 705 | 10,000 |
1985/07/04 | 701 | 705 | 701 | 705 | 51,000 |
1985/07/03 | 710 | 710 | 709 | 709 | 36,000 |
1985/07/02 | 717 | 718 | 714 | 714 | 13,000 |
1985/07/01 | 713 | 720 | 713 | 720 | 5,000 |
1985/06/29 | 720 | 721 | 712 | 712 | 12,000 |
1985/06/28 | 721 | 721 | 710 | 718 | 30,000 |
1985/06/27 | 710 | 726 | 710 | 721 | 14,000 |
1985/06/26 | 701 | 718 | 701 | 709 | 34,000 |
1985/06/25 | 705 | 706 | 701 | 701 | 45,000 |
1985/06/24 | 721 | 725 | 705 | 705 | 28,000 |
1985/06/22 | 741 | 745 | 723 | 723 | 16,000 |
1985/06/20 | 765 | 765 | 753 | 753 | 62,000 |
1985/06/19 | 765 | 765 | 765 | 765 | 20,000 |
1985/06/18 | 761 | 770 | 761 | 769 | 7,000 |
1985/06/17 | 762 | 765 | 761 | 765 | 7,000 |
1985/06/15 | 761 | 761 | 761 | 761 | 5,000 |
1985/06/14 | 761 | 770 | 761 | 770 | 9,000 |
1985/06/13 | 761 | 770 | 761 | 770 | 6,000 |
1985/06/12 | 761 | 770 | 760 | 760 | 57,000 |
1985/06/11 | 761 | 770 | 761 | 770 | 17,000 |
1985/06/10 | 764 | 764 | 755 | 755 | 4,000 |
1985/06/07 | 760 | 765 | 751 | 765 | 50,000 |
1985/06/06 | 770 | 770 | 759 | 769 | 47,000 |
1985/06/05 | 760 | 771 | 759 | 771 | 73,000 |
1985/06/04 | 759 | 770 | 759 | 770 | 203,000 |
1985/06/03 | 760 | 770 | 757 | 759 | 115,000 |
1985/06/01 | 786 | 790 | 769 | 769 | 85,000 |
1985/05/31 | 800 | 800 | 781 | 782 | 204,000 |
1985/05/30 | 800 | 810 | 800 | 800 | 49,000 |
1985/05/29 | 800 | 801 | 800 | 800 | 27,000 |
1985/05/28 | 801 | 810 | 800 | 800 | 37,000 |
1985/05/27 | 801 | 801 | 800 | 800 | 17,000 |
1985/05/25 | 800 | 805 | 800 | 801 | 18,000 |
1985/05/24 | 801 | 805 | 800 | 805 | 26,000 |
1985/05/23 | 800 | 811 | 800 | 805 | 26,000 |
1985/05/22 | 800 | 810 | 800 | 800 | 70,000 |
1985/05/21 | 801 | 810 | 800 | 810 | 21,000 |
1985/05/20 | 800 | 800 | 800 | 800 | 16,000 |
1985/05/18 | 800 | 800 | 800 | 800 | 3,000 |
1985/05/17 | 800 | 800 | 800 | 800 | 119,000 |
1985/05/16 | 800 | 800 | 800 | 800 | 41,000 |
1985/05/15 | 800 | 800 | 800 | 800 | 19,000 |
1985/05/14 | 800 | 800 | 800 | 800 | 6,000 |
1985/05/13 | 810 | 810 | 800 | 805 | 41,000 |
1985/05/10 | 800 | 810 | 800 | 805 | 118,000 |
1985/05/09 | 800 | 810 | 800 | 810 | 19,000 |
1985/05/08 | 800 | 805 | 800 | 800 | 36,000 |
1985/05/07 | 785 | 800 | 785 | 795 | 31,000 |
1985/05/04 | 792 | 802 | 792 | 792 | 120,000 |
1985/05/02 | 795 | 795 | 792 | 792 | 16,000 |
1985/05/01 | 805 | 810 | 805 | 805 | 8,000 |
1985/04/30 | 789 | 800 | 789 | 800 | 23,000 |
1985/04/27 | 785 | 788 | 785 | 788 | 7,000 |
1985/04/26 | 782 | 790 | 782 | 785 | 20,000 |
1985/04/25 | 790 | 795 | 781 | 782 | 17,000 |
1985/04/24 | 790 | 800 | 790 | 790 | 9,000 |
1985/04/23 | 791 | 791 | 780 | 780 | 10,000 |
1985/04/22 | 790 | 800 | 790 | 790 | 14,000 |
1985/04/20 | 800 | 810 | 795 | 810 | 12,000 |
1985/04/19 | 785 | 805 | 785 | 805 | 14,000 |
1985/04/18 | 793 | 805 | 790 | 805 | 15,000 |
1985/04/17 | 799 | 799 | 792 | 793 | 16,000 |
1985/04/16 | 820 | 820 | 805 | 805 | 14,000 |
1985/04/15 | 830 | 830 | 820 | 820 | 47,000 |
1985/04/12 | 830 | 830 | 820 | 823 | 13,000 |
1985/04/11 | 840 | 842 | 830 | 830 | 31,000 |
1985/04/10 | 844 | 846 | 840 | 842 | 36,000 |
1985/04/09 | 844 | 844 | 843 | 844 | 15,000 |
1985/04/08 | 842 | 844 | 842 | 843 | 11,000 |
1985/04/05 | 835 | 841 | 835 | 841 | 36,000 |
1985/04/04 | 835 | 835 | 833 | 835 | 34,000 |
1985/04/03 | 833 | 833 | 833 | 833 | 15,000 |
1985/04/02 | 841 | 842 | 830 | 830 | 44,000 |
1985/04/01 | 843 | 843 | 841 | 842 | 19,000 |
1985/03/30 | 842 | 842 | 841 | 841 | 14,000 |
1985/03/29 | 845 | 845 | 841 | 841 | 22,000 |
1985/03/28 | 841 | 846 | 841 | 846 | 7,000 |
1985/03/27 | 838 | 850 | 836 | 842 | 42,000 |
1985/03/26 | 844 | 852 | 844 | 851 | 32,000 |
1985/03/25 | 855 | 855 | 843 | 852 | 66,000 |
1985/03/23 | 860 | 860 | 843 | 843 | 78,000 |
1985/03/22 | 850 | 860 | 849 | 860 | 61,000 |
1985/03/20 | 850 | 860 | 842 | 842 | 32,000 |
1985/03/19 | 860 | 860 | 850 | 860 | 30,000 |
1985/03/18 | 860 | 870 | 860 | 860 | 26,000 |
1985/03/14 | 905 | 905 | 899 | 899 | 28,000 |
1985/03/13 | 914 | 917 | 910 | 913 | 194,000 |
1985/03/12 | 915 | 915 | 915 | 915 | 109,000 |
1985/03/11 | 915 | 918 | 915 | 915 | 99,000 |
1985/03/08 | 915 | 917 | 915 | 915 | 137,000 |
1985/03/07 | 915 | 917 | 915 | 915 | 210,000 |
1985/03/06 | 918 | 918 | 915 | 918 | 6,000 |
1985/03/05 | 920 | 920 | 915 | 918 | 98,000 |
1985/03/04 | 915 | 915 | 915 | 915 | 60,000 |
1985/03/02 | 925 | 925 | 916 | 916 | 39,000 |
1985/03/01 | 915 | 930 | 915 | 920 | 50,000 |
1985/02/28 | 920 | 920 | 915 | 916 | 73,000 |
1985/02/27 | 926 | 926 | 919 | 925 | 140,000 |
1985/02/26 | 930 | 940 | 921 | 921 | 67,000 |
1985/02/25 | 919 | 940 | 919 | 930 | 88,000 |
1985/02/23 | 919 | 920 | 916 | 920 | 34,000 |
1985/02/22 | 920 | 925 | 916 | 921 | 131,000 |
1985/02/21 | 930 | 930 | 925 | 925 | 56,000 |
1985/02/20 | 930 | 940 | 920 | 920 | 91,000 |
1985/02/19 | 955 | 955 | 920 | 930 | 69,000 |
1985/02/18 | 950 | 960 | 941 | 955 | 203,000 |
1985/02/16 | 950 | 959 | 940 | 940 | 200,000 |
1985/02/15 | 862 | 895 | 862 | 890 | 306,000 |
1985/02/14 | 860 | 868 | 860 | 861 | 17,000 |
1985/02/13 | 856 | 860 | 850 | 850 | 21,000 |
1985/02/12 | 868 | 869 | 855 | 855 | 32,000 |
1985/02/08 | 869 | 869 | 868 | 868 | 22,000 |
1985/02/07 | 868 | 878 | 868 | 869 | 32,000 |
1985/02/06 | 850 | 859 | 850 | 858 | 33,000 |
1985/02/05 | 850 | 851 | 845 | 851 | 32,000 |
1985/02/04 | 851 | 851 | 851 | 851 | 7,000 |
1985/02/02 | 860 | 860 | 840 | 840 | 38,000 |
1985/02/01 | 860 | 861 | 850 | 850 | 56,000 |
1985/01/31 | 890 | 890 | 860 | 860 | 60,000 |
1985/01/30 | 860 | 870 | 860 | 870 | 51,000 |
1985/01/29 | 840 | 840 | 840 | 840 | 26,000 |
1985/01/28 | 885 | 885 | 880 | 880 | 13,000 |
1985/01/26 | 890 | 890 | 890 | 890 | 24,000 |
1985/01/25 | 891 | 891 | 890 | 890 | 21,000 |
1985/01/24 | 900 | 900 | 890 | 890 | 32,000 |
1985/01/23 | 901 | 901 | 890 | 890 | 16,000 |
1985/01/22 | 918 | 919 | 900 | 900 | 25,000 |
1985/01/21 | 919 | 920 | 910 | 920 | 31,000 |
1985/01/19 | 907 | 920 | 905 | 920 | 46,000 |
1985/01/18 | 907 | 907 | 907 | 907 | 28,000 |
1985/01/17 | 910 | 911 | 905 | 905 | 58,000 |
1985/01/16 | 901 | 910 | 900 | 910 | 52,000 |
1985/01/14 | 895 | 898 | 895 | 896 | 22,000 |
1985/01/11 | 900 | 908 | 893 | 895 | 89,000 |
1985/01/10 | 900 | 900 | 892 | 892 | 45,000 |
1985/01/09 | 869 | 890 | 860 | 890 | 69,000 |
1985/01/08 | 841 | 855 | 841 | 855 | 26,000 |
1985/01/07 | 860 | 860 | 840 | 840 | 69,000 |
1985/01/05 | 872 | 873 | 870 | 870 | 25,000 |
1985/01/04 | 871 | 871 | 870 | 870 | 5,000 |