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 |
---|---|---|---|---|---|
1986/12/27 | 453 | 458 | 453 | 458 | 9,000 |
1986/12/26 | 457 | 458 | 453 | 453 | 22,000 |
1986/12/25 | 454 | 456 | 454 | 456 | 10,000 |
1986/12/24 | 462 | 469 | 460 | 460 | 13,000 |
1986/12/23 | 467 | 470 | 461 | 461 | 25,000 |
1986/12/22 | 467 | 475 | 467 | 470 | 19,000 |
1986/12/19 | 472 | 472 | 467 | 467 | 55,000 |
1986/12/18 | 471 | 475 | 470 | 471 | 15,000 |
1986/12/17 | 480 | 488 | 471 | 471 | 52,000 |
1986/12/16 | 470 | 470 | 470 | 470 | 33,000 |
1986/12/15 | 480 | 488 | 480 | 480 | 22,000 |
1986/12/12 | 490 | 491 | 480 | 480 | 9,000 |
1986/12/11 | 500 | 510 | 490 | 490 | 24,000 |
1986/12/10 | 490 | 490 | 490 | 490 | 15,000 |
1986/12/09 | 471 | 481 | 471 | 480 | 25,000 |
1986/12/08 | 480 | 480 | 471 | 471 | 20,000 |
1986/12/06 | 481 | 485 | 480 | 481 | 26,000 |
1986/12/05 | 485 | 485 | 480 | 481 | 25,000 |
1986/12/04 | 493 | 494 | 491 | 491 | 15,000 |
1986/12/03 | 499 | 499 | 490 | 491 | 27,000 |
1986/12/02 | 499 | 499 | 498 | 499 | 15,000 |
1986/12/01 | 500 | 500 | 490 | 490 | 11,000 |
1986/11/29 | 492 | 500 | 490 | 500 | 12,000 |
1986/11/27 | 495 | 495 | 491 | 491 | 14,000 |
1986/11/25 | 505 | 505 | 505 | 505 | 9,000 |
1986/11/22 | 496 | 505 | 496 | 504 | 5,000 |
1986/11/21 | 491 | 505 | 491 | 505 | 12,000 |
1986/11/20 | 500 | 500 | 490 | 490 | 8,000 |
1986/11/19 | 505 | 506 | 505 | 506 | 7,000 |
1986/11/18 | 506 | 510 | 505 | 505 | 17,000 |
1986/11/17 | 506 | 507 | 506 | 507 | 10,000 |
1986/11/14 | 506 | 510 | 505 | 506 | 11,000 |
1986/11/13 | 506 | 506 | 506 | 506 | 6,000 |
1986/11/12 | 505 | 505 | 505 | 505 | 4,000 |
1986/11/11 | 501 | 501 | 501 | 501 | 2,000 |
1986/11/10 | 500 | 500 | 500 | 500 | 8,000 |
1986/11/07 | 511 | 511 | 505 | 505 | 10,000 |
1986/11/06 | 540 | 540 | 511 | 511 | 11,000 |
1986/11/05 | 525 | 540 | 525 | 525 | 12,000 |
1986/11/04 | 540 | 540 | 525 | 525 | 18,000 |
1986/10/31 | 500 | 500 | 500 | 500 | 6,000 |
1986/10/30 | 504 | 506 | 499 | 499 | 29,000 |
1986/10/29 | 499 | 499 | 499 | 499 | 22,000 |
1986/10/28 | 531 | 531 | 531 | 531 | 2,000 |
1986/10/27 | 540 | 540 | 530 | 530 | 7,000 |
1986/10/25 | 550 | 550 | 540 | 540 | 22,000 |
1986/10/24 | 550 | 562 | 550 | 555 | 94,000 |
1986/10/23 | 511 | 540 | 511 | 540 | 27,000 |
1986/10/22 | 527 | 531 | 519 | 519 | 17,000 |
1986/10/21 | 539 | 539 | 505 | 535 | 40,000 |
1986/10/20 | 540 | 546 | 530 | 540 | 67,000 |
1986/10/17 | 504 | 505 | 504 | 505 | 50,000 |
1986/10/16 | 469 | 485 | 469 | 484 | 48,000 |
1986/10/15 | 466 | 469 | 460 | 469 | 26,000 |
1986/10/14 | 468 | 469 | 465 | 469 | 38,000 |
1986/10/13 | 446 | 455 | 445 | 455 | 54,000 |
1986/10/09 | 441 | 441 | 441 | 441 | 3,000 |
1986/10/08 | 441 | 443 | 441 | 443 | 4,000 |
1986/10/07 | 445 | 445 | 438 | 440 | 14,000 |
1986/10/06 | 459 | 459 | 450 | 450 | 26,000 |
1986/10/03 | 411 | 412 | 411 | 412 | 9,000 |
1986/10/02 | 430 | 430 | 405 | 405 | 30,000 |
1986/10/01 | 451 | 451 | 430 | 430 | 44,000 |
1986/09/30 | 459 | 459 | 450 | 451 | 20,000 |
1986/09/29 | 451 | 460 | 451 | 460 | 33,000 |
1986/09/26 | 504 | 504 | 495 | 495 | 25,000 |
1986/09/25 | 510 | 510 | 510 | 510 | 15,000 |
1986/09/22 | 516 | 516 | 510 | 510 | 34,000 |
1986/09/19 | 516 | 520 | 510 | 510 | 16,000 |
1986/09/18 | 511 | 513 | 510 | 510 | 50,000 |
1986/09/17 | 510 | 510 | 510 | 510 | 24,000 |
1986/09/16 | 540 | 540 | 530 | 530 | 14,000 |
1986/09/12 | 541 | 542 | 540 | 542 | 17,000 |
1986/09/11 | 541 | 550 | 540 | 550 | 10,000 |
1986/09/10 | 546 | 555 | 540 | 540 | 17,000 |
1986/09/09 | 544 | 545 | 544 | 545 | 10,000 |
1986/09/08 | 546 | 546 | 544 | 545 | 15,000 |
1986/09/06 | 550 | 555 | 545 | 545 | 40,000 |
1986/09/05 | 556 | 556 | 550 | 550 | 55,000 |
1986/09/04 | 556 | 560 | 556 | 560 | 6,000 |
1986/09/03 | 554 | 555 | 550 | 555 | 9,000 |
1986/09/02 | 559 | 559 | 550 | 555 | 36,000 |
1986/09/01 | 558 | 568 | 555 | 555 | 21,000 |
1986/08/30 | 550 | 568 | 550 | 568 | 76,000 |
1986/08/29 | 550 | 555 | 550 | 550 | 37,000 |
1986/08/28 | 579 | 579 | 550 | 550 | 86,000 |
1986/08/27 | 560 | 585 | 560 | 585 | 24,000 |
1986/08/26 | 548 | 560 | 548 | 550 | 26,000 |
1986/08/25 | 550 | 551 | 546 | 548 | 70,000 |
1986/08/23 | 550 | 550 | 550 | 550 | 41,000 |
1986/08/22 | 546 | 550 | 546 | 550 | 80,000 |
1986/08/21 | 560 | 560 | 548 | 554 | 53,000 |
1986/08/20 | 535 | 555 | 534 | 550 | 1,248,000 |
1986/08/19 | 541 | 545 | 540 | 540 | 39,000 |
1986/08/18 | 560 | 560 | 541 | 541 | 51,000 |
1986/08/15 | 560 | 564 | 550 | 564 | 59,000 |
1986/08/14 | 581 | 581 | 565 | 570 | 43,000 |
1986/08/13 | 586 | 590 | 581 | 581 | 40,000 |
1986/08/12 | 596 | 600 | 590 | 590 | 21,000 |
1986/08/11 | 588 | 596 | 588 | 596 | 40,000 |
1986/08/08 | 601 | 601 | 580 | 581 | 90,000 |
1986/08/04 | 630 | 640 | 630 | 640 | 6,000 |
1986/08/02 | 625 | 625 | 621 | 625 | 7,000 |
1986/07/31 | 600 | 600 | 581 | 581 | 21,000 |
1986/07/30 | 632 | 632 | 619 | 626 | 17,000 |
1986/07/29 | 632 | 632 | 625 | 632 | 10,000 |
1986/07/28 | 641 | 641 | 632 | 632 | 24,000 |
1986/07/26 | 630 | 639 | 630 | 639 | 3,000 |
1986/07/25 | 643 | 643 | 625 | 625 | 42,000 |
1986/07/24 | 632 | 637 | 632 | 635 | 15,000 |
1986/07/23 | 631 | 643 | 631 | 643 | 6,000 |
1986/07/22 | 630 | 630 | 630 | 630 | 2,000 |
1986/07/21 | 645 | 645 | 625 | 630 | 12,000 |
1986/07/19 | 650 | 660 | 650 | 650 | 12,000 |
1986/07/18 | 659 | 660 | 651 | 651 | 33,000 |
1986/07/17 | 660 | 660 | 660 | 660 | 14,000 |
1986/07/16 | 662 | 662 | 660 | 661 | 23,000 |
1986/07/15 | 675 | 687 | 660 | 660 | 26,000 |
1986/07/14 | 688 | 688 | 678 | 678 | 9,000 |
1986/07/11 | 665 | 666 | 665 | 665 | 7,000 |
1986/07/10 | 660 | 664 | 660 | 660 | 18,000 |
1986/07/09 | 660 | 664 | 660 | 660 | 12,000 |
1986/07/08 | 661 | 661 | 660 | 660 | 3,000 |
1986/07/07 | 659 | 659 | 658 | 658 | 10,000 |
1986/07/05 | 658 | 658 | 658 | 658 | 5,000 |
1986/07/04 | 668 | 670 | 655 | 655 | 50,000 |
1986/07/03 | 694 | 694 | 670 | 670 | 23,000 |
1986/07/02 | 690 | 695 | 688 | 695 | 41,000 |
1986/07/01 | 690 | 695 | 688 | 690 | 20,000 |
1986/06/30 | 686 | 686 | 681 | 685 | 28,000 |
1986/06/28 | 681 | 681 | 680 | 681 | 15,000 |
1986/06/27 | 675 | 684 | 675 | 680 | 39,000 |
1986/06/26 | 663 | 685 | 663 | 675 | 43,000 |
1986/06/25 | 651 | 657 | 651 | 657 | 11,000 |
1986/06/24 | 650 | 650 | 629 | 630 | 118,000 |
1986/06/23 | 650 | 650 | 649 | 650 | 35,000 |
1986/06/21 | 659 | 659 | 649 | 650 | 85,000 |
1986/06/20 | 633 | 659 | 633 | 655 | 31,000 |
1986/06/19 | 644 | 644 | 630 | 633 | 27,000 |
1986/06/18 | 640 | 640 | 633 | 634 | 54,000 |
1986/06/17 | 640 | 641 | 634 | 635 | 73,000 |
1986/06/16 | 640 | 640 | 634 | 634 | 48,000 |
1986/06/13 | 645 | 649 | 635 | 635 | 51,000 |
1986/06/12 | 644 | 650 | 643 | 650 | 15,000 |
1986/06/11 | 646 | 646 | 641 | 643 | 11,000 |
1986/06/10 | 650 | 650 | 641 | 641 | 10,000 |
1986/06/09 | 661 | 661 | 660 | 660 | 7,000 |
1986/06/07 | 650 | 660 | 650 | 660 | 14,000 |
1986/06/06 | 660 | 660 | 650 | 650 | 17,000 |
1986/06/05 | 670 | 670 | 660 | 660 | 22,000 |
1986/06/04 | 678 | 680 | 670 | 670 | 4,000 |
1986/06/03 | 680 | 680 | 680 | 680 | 9,000 |
1986/06/02 | 668 | 668 | 666 | 668 | 39,000 |
1986/05/31 | 670 | 670 | 666 | 668 | 26,000 |
1986/05/30 | 666 | 670 | 666 | 670 | 11,000 |
1986/05/29 | 662 | 662 | 662 | 662 | 2,000 |
1986/05/28 | 670 | 670 | 670 | 670 | 8,000 |
1986/05/27 | 690 | 690 | 670 | 670 | 10,000 |
1986/05/26 | 690 | 698 | 680 | 680 | 22,000 |
1986/05/24 | 685 | 685 | 685 | 685 | 12,000 |
1986/05/23 | 655 | 658 | 650 | 650 | 11,000 |
1986/05/22 | 665 | 665 | 660 | 661 | 9,000 |
1986/05/21 | 663 | 664 | 663 | 664 | 9,000 |
1986/05/20 | 670 | 671 | 664 | 664 | 5,000 |
1986/05/19 | 685 | 685 | 670 | 670 | 3,000 |
1986/05/17 | 685 | 685 | 685 | 685 | 1,000 |
1986/05/16 | 677 | 686 | 670 | 685 | 34,000 |
1986/05/15 | 676 | 680 | 675 | 680 | 14,000 |
1986/05/14 | 665 | 678 | 664 | 664 | 8,000 |
1986/05/13 | 646 | 660 | 637 | 660 | 22,000 |
1986/05/12 | 687 | 687 | 687 | 687 | 1,000 |
1986/05/09 | 690 | 690 | 690 | 690 | 9,000 |
1986/05/08 | 690 | 704 | 690 | 690 | 14,000 |
1986/05/07 | 690 | 690 | 685 | 690 | 9,000 |
1986/05/06 | 685 | 700 | 685 | 700 | 9,000 |
1986/05/02 | 715 | 715 | 695 | 705 | 40,000 |
1986/05/01 | 695 | 695 | 686 | 695 | 18,000 |
1986/04/30 | 690 | 690 | 685 | 685 | 20,000 |
1986/04/28 | 683 | 683 | 683 | 683 | 1,000 |
1986/04/26 | 690 | 694 | 681 | 681 | 10,000 |
1986/04/25 | 694 | 695 | 680 | 690 | 16,000 |
1986/04/24 | 694 | 694 | 680 | 680 | 27,000 |
1986/04/23 | 695 | 695 | 685 | 695 | 9,000 |
1986/04/22 | 695 | 695 | 680 | 685 | 19,000 |
1986/04/21 | 690 | 699 | 690 | 695 | 25,000 |
1986/04/19 | 690 | 690 | 689 | 690 | 17,000 |
1986/04/18 | 689 | 689 | 680 | 689 | 8,000 |
1986/04/17 | 679 | 690 | 679 | 690 | 10,000 |
1986/04/16 | 670 | 680 | 670 | 680 | 12,000 |
1986/04/15 | 670 | 670 | 670 | 670 | 2,000 |
1986/04/14 | 671 | 671 | 665 | 665 | 9,000 |
1986/04/11 | 680 | 680 | 670 | 670 | 10,000 |
1986/04/10 | 672 | 680 | 667 | 680 | 7,000 |
1986/04/09 | 680 | 690 | 680 | 690 | 4,000 |
1986/04/08 | 661 | 670 | 661 | 670 | 4,000 |
1986/04/07 | 675 | 675 | 650 | 657 | 9,000 |
1986/04/05 | 680 | 680 | 680 | 680 | 11,000 |
1986/04/04 | 678 | 690 | 665 | 685 | 13,000 |
1986/04/03 | 680 | 689 | 679 | 680 | 17,000 |
1986/04/02 | 650 | 670 | 645 | 670 | 50,000 |
1986/04/01 | 661 | 670 | 645 | 645 | 69,000 |
1986/03/31 | 658 | 660 | 650 | 655 | 16,000 |
1986/03/29 | 649 | 650 | 641 | 648 | 7,000 |
1986/03/28 | 610 | 640 | 610 | 640 | 32,000 |
1986/03/27 | 600 | 611 | 600 | 610 | 83,000 |
1986/03/26 | 609 | 610 | 590 | 600 | 52,000 |
1986/03/25 | 630 | 630 | 620 | 620 | 16,000 |
1986/03/24 | 646 | 646 | 630 | 630 | 30,000 |
1986/03/22 | 650 | 650 | 645 | 648 | 6,000 |
1986/03/20 | 643 | 655 | 641 | 650 | 24,000 |
1986/03/19 | 650 | 650 | 641 | 641 | 11,000 |
1986/03/18 | 670 | 670 | 661 | 661 | 33,000 |
1986/03/17 | 680 | 680 | 675 | 679 | 39,000 |
1986/03/15 | 688 | 688 | 680 | 680 | 7,000 |
1986/03/14 | 680 | 690 | 680 | 690 | 9,000 |
1986/03/13 | 690 | 690 | 680 | 685 | 16,000 |
1986/03/12 | 690 | 690 | 686 | 686 | 9,000 |
1986/03/11 | 682 | 690 | 682 | 690 | 13,000 |
1986/03/10 | 699 | 700 | 680 | 680 | 18,000 |
1986/03/07 | 700 | 700 | 695 | 699 | 28,000 |
1986/03/06 | 690 | 700 | 689 | 700 | 28,000 |
1986/03/05 | 673 | 690 | 673 | 690 | 1,225,000 |
1986/03/04 | 676 | 677 | 668 | 670 | 12,000 |
1986/03/03 | 690 | 690 | 683 | 683 | 7,000 |
1986/03/01 | 691 | 691 | 690 | 690 | 7,000 |
1986/02/28 | 698 | 700 | 691 | 691 | 13,000 |
1986/02/27 | 700 | 700 | 691 | 691 | 10,000 |
1986/02/26 | 705 | 705 | 700 | 700 | 13,000 |
1986/02/25 | 703 | 705 | 703 | 703 | 14,000 |
1986/02/24 | 700 | 702 | 700 | 702 | 5,000 |
1986/02/22 | 705 | 705 | 702 | 702 | 3,000 |
1986/02/21 | 701 | 701 | 700 | 700 | 15,000 |
1986/02/20 | 701 | 701 | 701 | 701 | 3,000 |
1986/02/19 | 701 | 701 | 701 | 701 | 1,000 |
1986/02/18 | 700 | 700 | 700 | 700 | 12,000 |
1986/02/17 | 719 | 720 | 716 | 718 | 5,000 |
1986/02/15 | 716 | 720 | 716 | 720 | 4,000 |
1986/02/14 | 711 | 716 | 700 | 716 | 12,000 |
1986/02/13 | 690 | 710 | 690 | 710 | 24,000 |
1986/02/12 | 730 | 730 | 706 | 706 | 47,000 |
1986/02/10 | 740 | 740 | 730 | 730 | 53,000 |
1986/02/07 | 745 | 745 | 730 | 740 | 27,000 |
1986/02/06 | 746 | 750 | 745 | 745 | 25,000 |
1986/02/05 | 750 | 765 | 741 | 746 | 30,000 |
1986/02/04 | 750 | 755 | 750 | 750 | 16,000 |
1986/02/03 | 740 | 750 | 740 | 750 | 15,000 |
1986/02/01 | 740 | 750 | 740 | 741 | 26,000 |
1986/01/31 | 740 | 750 | 740 | 750 | 23,000 |
1986/01/30 | 770 | 770 | 740 | 741 | 81,000 |
1986/01/29 | 785 | 785 | 760 | 760 | 87,000 |
1986/01/28 | 775 | 785 | 760 | 785 | 55,000 |
1986/01/27 | 800 | 800 | 785 | 785 | 78,000 |
1986/01/25 | 757 | 780 | 757 | 780 | 111,000 |
1986/01/24 | 755 | 776 | 750 | 751 | 162,000 |
1986/01/23 | 685 | 704 | 685 | 700 | 20,000 |
1986/01/22 | 699 | 699 | 680 | 680 | 114,000 |
1986/01/21 | 699 | 699 | 699 | 699 | 3,000 |
1986/01/20 | 700 | 701 | 699 | 699 | 15,000 |
1986/01/18 | 699 | 700 | 694 | 700 | 15,000 |
1986/01/17 | 683 | 700 | 683 | 700 | 3,000 |
1986/01/16 | 673 | 673 | 673 | 673 | 1,000 |
1986/01/14 | 670 | 671 | 670 | 671 | 12,000 |
1986/01/10 | 680 | 681 | 680 | 680 | 6,000 |
1986/01/09 | 699 | 699 | 689 | 689 | 3,000 |
1986/01/08 | 704 | 704 | 700 | 700 | 10,000 |
1986/01/07 | 704 | 705 | 700 | 705 | 9,000 |
1986/01/06 | 723 | 723 | 705 | 705 | 11,000 |
1986/01/04 | 706 | 706 | 705 | 705 | 5,000 |