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 |
---|---|---|---|---|---|
1988/12/28 | 756 | 780 | 756 | 777 | 18,000 |
1988/12/27 | 756 | 758 | 745 | 755 | 14,000 |
1988/12/26 | 745 | 755 | 741 | 755 | 82,000 |
1988/12/24 | 759 | 759 | 720 | 721 | 41,000 |
1988/12/23 | 775 | 775 | 760 | 760 | 33,000 |
1988/12/22 | 771 | 779 | 760 | 777 | 30,000 |
1988/12/21 | 784 | 790 | 770 | 771 | 93,000 |
1988/12/20 | 760 | 801 | 760 | 794 | 154,000 |
1988/12/19 | 746 | 750 | 745 | 750 | 67,000 |
1988/12/16 | 735 | 735 | 721 | 721 | 33,000 |
1988/12/15 | 740 | 745 | 735 | 735 | 35,000 |
1988/12/14 | 736 | 740 | 735 | 738 | 21,000 |
1988/12/13 | 740 | 745 | 730 | 730 | 16,000 |
1988/12/12 | 741 | 745 | 740 | 740 | 35,000 |
1988/12/09 | 750 | 750 | 737 | 740 | 55,000 |
1988/12/08 | 737 | 745 | 737 | 740 | 27,000 |
1988/12/07 | 747 | 747 | 737 | 738 | 9,000 |
1988/12/06 | 731 | 748 | 731 | 748 | 2,000 |
1988/12/05 | 750 | 750 | 720 | 720 | 73,000 |
1988/12/02 | 731 | 748 | 730 | 740 | 23,000 |
1988/12/01 | 740 | 740 | 730 | 730 | 43,000 |
1988/11/30 | 740 | 750 | 730 | 740 | 30,000 |
1988/11/29 | 730 | 740 | 730 | 730 | 24,000 |
1988/11/28 | 726 | 750 | 726 | 735 | 34,000 |
1988/11/26 | 720 | 725 | 720 | 725 | 22,000 |
1988/11/25 | 720 | 725 | 712 | 712 | 42,000 |
1988/11/24 | 728 | 728 | 715 | 720 | 21,000 |
1988/11/22 | 720 | 720 | 711 | 712 | 27,000 |
1988/11/21 | 720 | 720 | 720 | 720 | 45,000 |
1988/11/18 | 699 | 710 | 660 | 680 | 166,000 |
1988/11/17 | 680 | 685 | 672 | 680 | 33,000 |
1988/11/16 | 680 | 680 | 671 | 671 | 11,000 |
1988/11/15 | 690 | 690 | 660 | 660 | 17,000 |
1988/11/14 | 670 | 690 | 670 | 690 | 27,000 |
1988/11/11 | 689 | 690 | 680 | 690 | 27,000 |
1988/11/10 | 683 | 691 | 682 | 690 | 40,000 |
1988/11/09 | 680 | 685 | 677 | 685 | 35,000 |
1988/11/08 | 660 | 670 | 660 | 660 | 32,000 |
1988/11/07 | 660 | 660 | 648 | 660 | 22,000 |
1988/11/05 | 649 | 660 | 648 | 660 | 5,000 |
1988/11/04 | 660 | 665 | 650 | 650 | 21,000 |
1988/11/02 | 647 | 660 | 647 | 650 | 16,000 |
1988/11/01 | 646 | 651 | 646 | 646 | 56,000 |
1988/10/31 | 643 | 649 | 643 | 646 | 46,000 |
1988/10/29 | 645 | 650 | 642 | 642 | 56,000 |
1988/10/28 | 650 | 650 | 645 | 645 | 65,000 |
1988/10/27 | 632 | 635 | 632 | 635 | 28,000 |
1988/10/26 | 629 | 630 | 615 | 630 | 125,000 |
1988/10/25 | 615 | 625 | 614 | 622 | 13,000 |
1988/10/24 | 633 | 633 | 620 | 620 | 20,000 |
1988/10/21 | 630 | 630 | 626 | 630 | 23,000 |
1988/10/20 | 635 | 635 | 630 | 632 | 15,000 |
1988/10/19 | 635 | 640 | 635 | 635 | 22,000 |
1988/10/18 | 632 | 635 | 630 | 635 | 22,000 |
1988/10/17 | 650 | 650 | 635 | 635 | 13,000 |
1988/10/14 | 650 | 650 | 650 | 650 | 11,000 |
1988/10/13 | 650 | 660 | 650 | 655 | 23,000 |
1988/10/12 | 670 | 670 | 656 | 656 | 25,000 |
1988/10/11 | 676 | 676 | 660 | 660 | 23,000 |
1988/10/07 | 671 | 671 | 660 | 670 | 28,000 |
1988/10/06 | 672 | 672 | 672 | 672 | 6,000 |
1988/10/05 | 675 | 675 | 670 | 672 | 14,000 |
1988/10/04 | 670 | 680 | 670 | 675 | 26,000 |
1988/10/03 | 710 | 710 | 678 | 678 | 23,000 |
1988/10/01 | 691 | 700 | 690 | 700 | 18,000 |
1988/09/30 | 665 | 665 | 650 | 665 | 31,000 |
1988/09/29 | 681 | 681 | 665 | 665 | 32,000 |
1988/09/28 | 681 | 681 | 671 | 680 | 31,000 |
1988/09/26 | 645 | 645 | 601 | 601 | 80,000 |
1988/09/24 | 645 | 645 | 630 | 635 | 35,000 |
1988/09/22 | 645 | 645 | 630 | 635 | 46,000 |
1988/09/21 | 660 | 660 | 640 | 645 | 35,000 |
1988/09/20 | 675 | 675 | 660 | 665 | 53,000 |
1988/09/19 | 680 | 685 | 661 | 675 | 37,000 |
1988/09/16 | 681 | 681 | 676 | 679 | 12,000 |
1988/09/14 | 681 | 681 | 671 | 671 | 48,000 |
1988/09/13 | 696 | 700 | 671 | 671 | 69,000 |
1988/09/12 | 696 | 700 | 692 | 692 | 18,000 |
1988/09/09 | 693 | 700 | 691 | 693 | 23,000 |
1988/09/08 | 700 | 700 | 692 | 692 | 34,000 |
1988/09/07 | 696 | 696 | 691 | 696 | 22,000 |
1988/09/06 | 710 | 710 | 695 | 695 | 16,000 |
1988/09/05 | 700 | 701 | 695 | 701 | 8,000 |
1988/09/03 | 700 | 720 | 690 | 690 | 41,000 |
1988/09/02 | 690 | 691 | 690 | 690 | 28,000 |
1988/09/01 | 720 | 720 | 710 | 716 | 14,000 |
1988/08/31 | 726 | 726 | 720 | 720 | 33,000 |
1988/08/30 | 735 | 735 | 720 | 720 | 15,000 |
1988/08/29 | 730 | 740 | 720 | 720 | 72,000 |
1988/08/27 | 709 | 720 | 708 | 720 | 18,000 |
1988/08/26 | 720 | 720 | 719 | 720 | 10,000 |
1988/08/25 | 730 | 731 | 725 | 730 | 20,000 |
1988/08/24 | 733 | 734 | 730 | 730 | 21,000 |
1988/08/23 | 740 | 740 | 735 | 740 | 17,000 |
1988/08/22 | 760 | 760 | 740 | 740 | 102,000 |
1988/08/19 | 765 | 765 | 751 | 755 | 78,000 |
1988/08/18 | 770 | 770 | 755 | 755 | 14,000 |
1988/08/17 | 765 | 765 | 760 | 760 | 58,000 |
1988/08/16 | 766 | 766 | 760 | 765 | 32,000 |
1988/08/15 | 770 | 770 | 765 | 765 | 13,000 |
1988/08/12 | 765 | 780 | 751 | 751 | 71,000 |
1988/08/11 | 771 | 790 | 765 | 765 | 30,000 |
1988/08/10 | 771 | 771 | 770 | 770 | 28,000 |
1988/08/09 | 784 | 785 | 770 | 770 | 23,000 |
1988/08/08 | 809 | 809 | 804 | 804 | 6,000 |
1988/08/06 | 790 | 800 | 790 | 800 | 10,000 |
1988/08/05 | 776 | 780 | 770 | 780 | 31,000 |
1988/08/04 | 790 | 790 | 770 | 770 | 26,000 |
1988/08/03 | 790 | 790 | 790 | 790 | 15,000 |
1988/08/02 | 810 | 810 | 790 | 790 | 25,000 |
1988/08/01 | 800 | 800 | 790 | 800 | 34,000 |
1988/07/30 | 761 | 765 | 760 | 760 | 22,000 |
1988/07/29 | 779 | 779 | 760 | 760 | 48,000 |
1988/07/28 | 775 | 780 | 775 | 780 | 63,000 |
1988/07/27 | 796 | 796 | 780 | 780 | 93,000 |
1988/07/26 | 810 | 810 | 795 | 795 | 44,000 |
1988/07/25 | 800 | 811 | 800 | 810 | 26,000 |
1988/07/23 | 790 | 793 | 790 | 792 | 15,000 |
1988/07/22 | 810 | 815 | 790 | 790 | 44,000 |
1988/07/21 | 835 | 835 | 810 | 810 | 70,000 |
1988/07/20 | 800 | 824 | 780 | 824 | 29,000 |
1988/07/19 | 806 | 806 | 800 | 800 | 43,000 |
1988/07/18 | 830 | 830 | 802 | 802 | 29,000 |
1988/07/15 | 812 | 820 | 800 | 800 | 55,000 |
1988/07/14 | 810 | 815 | 810 | 811 | 27,000 |
1988/07/13 | 810 | 815 | 810 | 815 | 38,000 |
1988/07/12 | 831 | 831 | 810 | 815 | 63,000 |
1988/07/11 | 830 | 830 | 820 | 830 | 62,000 |
1988/07/08 | 810 | 810 | 790 | 800 | 120,000 |
1988/07/07 | 811 | 830 | 800 | 800 | 170,000 |
1988/07/06 | 825 | 825 | 800 | 805 | 126,000 |
1988/07/05 | 830 | 835 | 825 | 825 | 39,000 |
1988/07/04 | 830 | 835 | 825 | 825 | 49,000 |
1988/07/02 | 816 | 842 | 816 | 842 | 9,000 |
1988/07/01 | 842 | 842 | 810 | 815 | 72,000 |
1988/06/30 | 846 | 851 | 835 | 835 | 118,000 |
1988/06/29 | 830 | 844 | 815 | 841 | 84,000 |
1988/06/28 | 821 | 830 | 815 | 820 | 45,000 |
1988/06/27 | 821 | 831 | 821 | 831 | 40,000 |
1988/06/25 | 816 | 816 | 808 | 808 | 32,000 |
1988/06/24 | 821 | 825 | 815 | 815 | 49,000 |
1988/06/23 | 830 | 835 | 820 | 820 | 76,000 |
1988/06/22 | 832 | 832 | 820 | 830 | 59,000 |
1988/06/21 | 815 | 820 | 805 | 805 | 63,000 |
1988/06/20 | 830 | 830 | 820 | 820 | 38,000 |
1988/06/17 | 830 | 835 | 822 | 830 | 42,000 |
1988/06/16 | 833 | 845 | 830 | 830 | 58,000 |
1988/06/15 | 840 | 845 | 835 | 835 | 55,000 |
1988/06/14 | 842 | 845 | 830 | 831 | 37,000 |
1988/06/13 | 829 | 845 | 820 | 840 | 65,000 |
1988/06/10 | 820 | 820 | 805 | 816 | 66,000 |
1988/06/09 | 830 | 830 | 800 | 800 | 50,000 |
1988/06/08 | 826 | 845 | 826 | 826 | 30,000 |
1988/06/07 | 840 | 847 | 830 | 830 | 60,000 |
1988/06/06 | 835 | 848 | 830 | 830 | 62,000 |
1988/06/04 | 806 | 820 | 806 | 815 | 56,000 |
1988/06/03 | 821 | 830 | 805 | 815 | 89,000 |
1988/06/02 | 835 | 844 | 826 | 826 | 58,000 |
1988/06/01 | 831 | 850 | 831 | 835 | 85,000 |
1988/05/31 | 830 | 831 | 820 | 831 | 55,000 |
1988/05/30 | 840 | 840 | 831 | 831 | 49,000 |
1988/05/28 | 831 | 835 | 830 | 830 | 23,000 |
1988/05/27 | 842 | 842 | 830 | 830 | 75,000 |
1988/05/26 | 841 | 845 | 835 | 835 | 69,000 |
1988/05/25 | 850 | 854 | 835 | 840 | 43,000 |
1988/05/24 | 839 | 855 | 835 | 855 | 50,000 |
1988/05/23 | 840 | 873 | 839 | 839 | 70,000 |
1988/05/20 | 838 | 844 | 830 | 830 | 42,000 |
1988/05/19 | 836 | 854 | 830 | 838 | 114,000 |
1988/05/18 | 855 | 855 | 846 | 846 | 48,000 |
1988/05/17 | 850 | 860 | 840 | 855 | 103,000 |
1988/05/16 | 850 | 858 | 840 | 849 | 84,000 |
1988/05/13 | 860 | 860 | 846 | 850 | 53,000 |
1988/05/12 | 860 | 870 | 860 | 870 | 43,000 |
1988/05/11 | 830 | 880 | 830 | 880 | 290,000 |
1988/05/10 | 870 | 870 | 840 | 840 | 86,000 |
1988/05/09 | 885 | 885 | 872 | 873 | 19,000 |
1988/05/07 | 890 | 899 | 880 | 885 | 44,000 |
1988/05/06 | 910 | 915 | 890 | 890 | 122,000 |
1988/05/02 | 910 | 919 | 898 | 918 | 211,000 |
1988/04/30 | 901 | 910 | 896 | 910 | 108,000 |
1988/04/28 | 900 | 915 | 893 | 901 | 895,000 |
1988/04/27 | 840 | 870 | 840 | 870 | 266,000 |
1988/04/26 | 829 | 855 | 826 | 850 | 243,000 |
1988/04/25 | 830 | 840 | 811 | 811 | 254,000 |
1988/04/23 | 854 | 854 | 830 | 830 | 180,000 |
1988/04/22 | 870 | 870 | 830 | 830 | 75,000 |
1988/04/21 | 870 | 877 | 852 | 869 | 251,000 |
1988/04/20 | 855 | 880 | 851 | 870 | 38,000 |
1988/04/19 | 898 | 898 | 860 | 885 | 61,000 |
1988/04/18 | 901 | 910 | 880 | 900 | 106,000 |
1988/04/15 | 894 | 900 | 875 | 900 | 238,000 |
1988/04/14 | 919 | 924 | 910 | 924 | 199,000 |
1988/04/13 | 908 | 931 | 890 | 899 | 426,000 |
1988/04/12 | 929 | 935 | 911 | 928 | 340,000 |
1988/04/11 | 929 | 949 | 925 | 949 | 660,000 |
1988/04/08 | 885 | 935 | 875 | 935 | 814,000 |
1988/04/07 | 839 | 895 | 829 | 890 | 354,000 |
1988/04/06 | 830 | 840 | 820 | 837 | 210,000 |
1988/04/05 | 827 | 848 | 820 | 840 | 184,000 |
1988/04/04 | 839 | 839 | 820 | 826 | 67,000 |
1988/04/02 | 839 | 840 | 821 | 840 | 110,000 |
1988/04/01 | 820 | 845 | 820 | 830 | 178,000 |
1988/03/31 | 840 | 844 | 820 | 820 | 75,000 |
1988/03/30 | 818 | 858 | 818 | 849 | 267,000 |
1988/03/29 | 828 | 839 | 812 | 812 | 125,000 |
1988/03/28 | 860 | 865 | 832 | 844 | 275,000 |
1988/03/26 | 854 | 864 | 830 | 830 | 176,000 |
1988/03/25 | 860 | 874 | 845 | 874 | 233,000 |
1988/03/24 | 860 | 862 | 829 | 859 | 334,000 |
1988/03/23 | 901 | 925 | 861 | 880 | 217,000 |
1988/03/22 | 908 | 924 | 900 | 918 | 253,000 |
1988/03/18 | 930 | 940 | 912 | 938 | 412,000 |
1988/03/17 | 928 | 960 | 925 | 940 | 1,371,000 |
1988/03/16 | 889 | 941 | 880 | 928 | 784,000 |
1988/03/15 | 819 | 900 | 805 | 899 | 1,032,000 |
1988/03/14 | 840 | 845 | 799 | 819 | 225,000 |
1988/03/11 | 840 | 850 | 840 | 840 | 344,000 |
1988/03/10 | 848 | 859 | 820 | 859 | 655,000 |
1988/03/09 | 810 | 850 | 805 | 847 | 1,056,000 |
1988/03/08 | 799 | 810 | 780 | 800 | 788,000 |
1988/03/07 | 778 | 802 | 770 | 800 | 597,000 |
1988/03/05 | 769 | 778 | 748 | 778 | 315,000 |
1988/03/04 | 720 | 769 | 720 | 764 | 411,000 |
1988/03/03 | 750 | 759 | 727 | 730 | 185,000 |
1988/03/02 | 750 | 761 | 735 | 760 | 917,000 |
1988/03/01 | 709 | 750 | 708 | 750 | 955,000 |
1988/02/29 | 689 | 708 | 689 | 705 | 302,000 |
1988/02/27 | 700 | 705 | 686 | 704 | 317,000 |
1988/02/26 | 670 | 710 | 660 | 705 | 556,000 |
1988/02/25 | 624 | 670 | 624 | 670 | 277,000 |
1988/02/24 | 623 | 625 | 608 | 625 | 49,000 |
1988/02/23 | 628 | 628 | 620 | 620 | 10,000 |
1988/02/22 | 615 | 630 | 611 | 628 | 74,000 |
1988/02/19 | 605 | 620 | 605 | 606 | 30,000 |
1988/02/18 | 620 | 629 | 602 | 629 | 25,000 |
1988/02/17 | 620 | 620 | 600 | 610 | 32,000 |
1988/02/16 | 625 | 630 | 620 | 620 | 33,000 |
1988/02/15 | 620 | 648 | 615 | 625 | 74,000 |
1988/02/12 | 595 | 600 | 595 | 600 | 78,000 |
1988/02/10 | 593 | 596 | 593 | 593 | 6,000 |
1988/02/09 | 591 | 595 | 591 | 591 | 9,000 |
1988/02/08 | 595 | 597 | 580 | 580 | 17,000 |
1988/02/06 | 580 | 590 | 580 | 580 | 22,000 |
1988/02/05 | 597 | 597 | 590 | 590 | 22,000 |
1988/02/04 | 586 | 590 | 586 | 590 | 37,000 |
1988/02/03 | 594 | 599 | 591 | 594 | 34,000 |
1988/02/02 | 590 | 599 | 582 | 594 | 14,000 |
1988/02/01 | 576 | 600 | 576 | 580 | 27,000 |
1988/01/30 | 570 | 575 | 570 | 575 | 16,000 |
1988/01/29 | 575 | 575 | 570 | 570 | 15,000 |
1988/01/28 | 566 | 575 | 560 | 560 | 24,000 |
1988/01/27 | 569 | 570 | 560 | 560 | 37,000 |
1988/01/26 | 570 | 570 | 566 | 566 | 22,000 |
1988/01/25 | 580 | 580 | 566 | 570 | 16,000 |
1988/01/23 | 575 | 575 | 565 | 565 | 12,000 |
1988/01/22 | 575 | 579 | 565 | 565 | 14,000 |
1988/01/21 | 565 | 579 | 565 | 570 | 12,000 |
1988/01/20 | 562 | 582 | 562 | 582 | 24,000 |
1988/01/19 | 592 | 599 | 560 | 560 | 47,000 |
1988/01/14 | 551 | 555 | 550 | 552 | 43,000 |
1988/01/13 | 556 | 560 | 551 | 555 | 15,000 |
1988/01/12 | 555 | 555 | 555 | 555 | 7,000 |
1988/01/11 | 550 | 550 | 550 | 550 | 6,000 |
1988/01/08 | 595 | 600 | 580 | 580 | 11,000 |
1988/01/07 | 580 | 595 | 580 | 595 | 18,000 |
1988/01/06 | 590 | 595 | 570 | 570 | 26,000 |