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 |
---|---|---|---|---|---|
1989/12/29 | 1,010 | 1,020 | 1,000 | 1,010 | 30,000 |
1989/12/28 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 |
1989/12/27 | 1,000 | 1,010 | 995 | 1,010 | 89,000 |
1989/12/26 | 1,010 | 1,020 | 1,000 | 1,010 | 72,000 |
1989/12/25 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 |
1989/12/22 | 1,020 | 1,020 | 1,010 | 1,020 | 67,000 |
1989/12/21 | 1,020 | 1,040 | 1,010 | 1,020 | 50,000 |
1989/12/20 | 1,010 | 1,040 | 1,010 | 1,040 | 55,000 |
1989/12/19 | 1,010 | 1,010 | 1,000 | 1,010 | 36,000 |
1989/12/18 | 1,040 | 1,040 | 1,000 | 1,010 | 75,000 |
1989/12/15 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 |
1989/12/14 | 1,040 | 1,050 | 1,040 | 1,040 | 51,000 |
1989/12/13 | 1,030 | 1,050 | 1,030 | 1,030 | 108,000 |
1989/12/12 | 1,060 | 1,060 | 1,030 | 1,030 | 77,000 |
1989/12/11 | 1,070 | 1,070 | 1,050 | 1,050 | 73,000 |
1989/12/08 | 1,050 | 1,070 | 1,030 | 1,070 | 168,000 |
1989/12/07 | 1,070 | 1,080 | 1,050 | 1,060 | 209,000 |
1989/12/06 | 1,050 | 1,090 | 1,030 | 1,070 | 587,000 |
1989/12/05 | 1,030 | 1,050 | 1,030 | 1,030 | 122,000 |
1989/12/04 | 1,030 | 1,050 | 1,020 | 1,040 | 95,000 |
1989/12/01 | 1,050 | 1,050 | 1,030 | 1,030 | 157,000 |
1989/11/30 | 1,030 | 1,050 | 1,030 | 1,050 | 82,000 |
1989/11/29 | 1,050 | 1,060 | 1,030 | 1,030 | 349,000 |
1989/11/28 | 980 | 1,080 | 980 | 1,040 | 548,000 |
1989/11/27 | 963 | 985 | 963 | 985 | 118,000 |
1989/11/24 | 965 | 969 | 961 | 961 | 76,000 |
1989/11/22 | 955 | 970 | 955 | 958 | 74,000 |
1989/11/21 | 948 | 955 | 945 | 950 | 78,000 |
1989/11/20 | 960 | 961 | 950 | 955 | 46,000 |
1989/11/17 | 960 | 960 | 950 | 960 | 49,000 |
1989/11/16 | 960 | 966 | 950 | 955 | 60,000 |
1989/11/15 | 960 | 965 | 960 | 960 | 98,000 |
1989/11/14 | 951 | 960 | 951 | 960 | 29,000 |
1989/11/13 | 970 | 971 | 960 | 960 | 24,000 |
1989/11/10 | 971 | 971 | 952 | 952 | 49,000 |
1989/11/09 | 951 | 960 | 950 | 958 | 40,000 |
1989/11/08 | 960 | 965 | 955 | 965 | 42,000 |
1989/11/07 | 952 | 970 | 950 | 965 | 44,000 |
1989/11/06 | 970 | 970 | 950 | 951 | 77,000 |
1989/11/02 | 985 | 985 | 966 | 970 | 136,000 |
1989/11/01 | 932 | 990 | 932 | 980 | 88,000 |
1989/10/31 | 940 | 941 | 925 | 926 | 59,000 |
1989/10/30 | 950 | 950 | 932 | 940 | 69,000 |
1989/10/27 | 951 | 957 | 950 | 950 | 39,000 |
1989/10/26 | 965 | 970 | 951 | 951 | 69,000 |
1989/10/25 | 956 | 956 | 951 | 951 | 60,000 |
1989/10/24 | 963 | 965 | 956 | 956 | 49,000 |
1989/10/23 | 969 | 971 | 962 | 962 | 61,000 |
1989/10/20 | 979 | 980 | 965 | 966 | 106,000 |
1989/10/19 | 979 | 981 | 976 | 980 | 117,000 |
1989/10/18 | 975 | 981 | 973 | 981 | 48,000 |
1989/10/17 | 970 | 979 | 965 | 975 | 70,000 |
1989/10/16 | 960 | 970 | 950 | 970 | 78,000 |
1989/10/13 | 960 | 978 | 960 | 975 | 40,000 |
1989/10/12 | 981 | 985 | 950 | 960 | 90,000 |
1989/10/11 | 1,020 | 1,020 | 980 | 980 | 141,000 |
1989/10/09 | 1,010 | 1,030 | 992 | 1,030 | 147,000 |
1989/10/06 | 1,000 | 1,010 | 990 | 1,010 | 271,000 |
1989/10/05 | 1,000 | 1,040 | 994 | 1,040 | 575,000 |
1989/10/04 | 968 | 980 | 962 | 972 | 106,000 |
1989/10/03 | 970 | 971 | 962 | 962 | 61,000 |
1989/10/02 | 970 | 970 | 960 | 970 | 121,000 |
1989/09/29 | 980 | 980 | 960 | 961 | 140,000 |
1989/09/28 | 991 | 995 | 970 | 985 | 201,000 |
1989/09/27 | 1,000 | 1,000 | 990 | 995 | 677,000 |
1989/09/26 | 960 | 987 | 956 | 965 | 616,000 |
1989/09/25 | 944 | 969 | 940 | 960 | 334,000 |
1989/09/22 | 940 | 944 | 936 | 940 | 152,000 |
1989/09/21 | 939 | 946 | 935 | 938 | 111,000 |
1989/09/20 | 925 | 948 | 920 | 948 | 160,000 |
1989/09/19 | 915 | 930 | 915 | 925 | 119,000 |
1989/09/18 | 910 | 920 | 910 | 915 | 88,000 |
1989/09/14 | 910 | 920 | 910 | 915 | 95,000 |
1989/09/13 | 903 | 910 | 900 | 910 | 33,000 |
1989/09/12 | 900 | 900 | 900 | 900 | 20,000 |
1989/09/11 | 907 | 907 | 900 | 900 | 41,000 |
1989/09/08 | 916 | 918 | 906 | 907 | 48,000 |
1989/09/07 | 919 | 920 | 915 | 916 | 50,000 |
1989/09/06 | 915 | 920 | 915 | 915 | 76,000 |
1989/09/05 | 915 | 918 | 908 | 915 | 69,000 |
1989/09/04 | 915 | 915 | 905 | 915 | 50,000 |
1989/09/01 | 915 | 915 | 911 | 915 | 59,000 |
1989/08/31 | 915 | 919 | 915 | 919 | 89,000 |
1989/08/30 | 918 | 918 | 909 | 915 | 73,000 |
1989/08/29 | 910 | 918 | 901 | 918 | 56,000 |
1989/08/28 | 911 | 919 | 910 | 910 | 44,000 |
1989/08/25 | 911 | 911 | 910 | 910 | 22,000 |
1989/08/24 | 911 | 920 | 901 | 907 | 64,000 |
1989/08/23 | 919 | 920 | 909 | 911 | 39,000 |
1989/08/22 | 920 | 921 | 917 | 920 | 58,000 |
1989/08/21 | 917 | 920 | 917 | 920 | 58,000 |
1989/08/18 | 913 | 918 | 913 | 917 | 40,000 |
1989/08/17 | 924 | 924 | 913 | 913 | 127,000 |
1989/08/16 | 912 | 923 | 912 | 922 | 149,000 |
1989/08/15 | 909 | 910 | 901 | 909 | 100,000 |
1989/08/14 | 909 | 909 | 900 | 900 | 15,000 |
1989/08/11 | 905 | 905 | 900 | 901 | 63,000 |
1989/08/10 | 908 | 909 | 900 | 904 | 114,000 |
1989/08/09 | 880 | 910 | 880 | 910 | 170,000 |
1989/08/08 | 880 | 880 | 870 | 880 | 56,000 |
1989/08/07 | 865 | 870 | 865 | 870 | 11,000 |
1989/08/04 | 869 | 870 | 860 | 865 | 39,000 |
1989/08/03 | 861 | 870 | 861 | 870 | 7,000 |
1989/08/02 | 858 | 865 | 858 | 860 | 21,000 |
1989/08/01 | 865 | 865 | 861 | 861 | 17,000 |
1989/07/31 | 868 | 868 | 863 | 864 | 13,000 |
1989/07/28 | 860 | 865 | 857 | 860 | 52,000 |
1989/07/27 | 860 | 860 | 855 | 855 | 41,000 |
1989/07/26 | 860 | 860 | 855 | 860 | 20,000 |
1989/07/25 | 855 | 860 | 855 | 860 | 36,000 |
1989/07/24 | 867 | 870 | 865 | 865 | 42,000 |
1989/07/21 | 875 | 875 | 865 | 865 | 37,000 |
1989/07/20 | 875 | 875 | 870 | 875 | 19,000 |
1989/07/19 | 870 | 870 | 865 | 870 | 12,000 |
1989/07/18 | 860 | 865 | 860 | 865 | 19,000 |
1989/07/17 | 869 | 869 | 860 | 860 | 30,000 |
1989/07/14 | 870 | 870 | 870 | 870 | 2,000 |
1989/07/13 | 880 | 880 | 866 | 866 | 33,000 |
1989/07/12 | 880 | 885 | 875 | 880 | 31,000 |
1989/07/11 | 875 | 876 | 875 | 876 | 10,000 |
1989/07/10 | 870 | 870 | 861 | 864 | 30,000 |
1989/07/07 | 881 | 885 | 860 | 860 | 30,000 |
1989/07/06 | 896 | 896 | 881 | 881 | 38,000 |
1989/07/05 | 895 | 899 | 894 | 895 | 93,000 |
1989/07/04 | 895 | 895 | 886 | 894 | 53,000 |
1989/07/03 | 880 | 885 | 878 | 885 | 54,000 |
1989/06/30 | 865 | 880 | 860 | 880 | 85,000 |
1989/06/29 | 860 | 865 | 850 | 865 | 32,000 |
1989/06/28 | 872 | 875 | 860 | 860 | 62,000 |
1989/06/27 | 865 | 865 | 860 | 865 | 29,000 |
1989/06/26 | 887 | 887 | 880 | 885 | 32,000 |
1989/06/23 | 890 | 890 | 880 | 889 | 32,000 |
1989/06/22 | 895 | 896 | 886 | 890 | 52,000 |
1989/06/21 | 890 | 895 | 890 | 892 | 163,000 |
1989/06/20 | 870 | 890 | 870 | 890 | 84,000 |
1989/06/19 | 870 | 880 | 870 | 870 | 25,000 |
1989/06/16 | 870 | 870 | 850 | 850 | 46,000 |
1989/06/15 | 880 | 880 | 860 | 860 | 35,000 |
1989/06/14 | 880 | 880 | 870 | 870 | 40,000 |
1989/06/13 | 885 | 885 | 875 | 875 | 44,000 |
1989/06/12 | 870 | 885 | 870 | 885 | 37,000 |
1989/06/09 | 878 | 890 | 864 | 864 | 45,000 |
1989/06/08 | 877 | 883 | 865 | 878 | 51,000 |
1989/06/07 | 895 | 895 | 880 | 885 | 36,000 |
1989/06/06 | 909 | 909 | 890 | 895 | 36,000 |
1989/06/05 | 920 | 920 | 890 | 900 | 65,000 |
1989/06/02 | 926 | 926 | 900 | 900 | 106,000 |
1989/06/01 | 928 | 928 | 910 | 920 | 139,000 |
1989/05/31 | 910 | 918 | 902 | 907 | 156,000 |
1989/05/30 | 910 | 910 | 901 | 905 | 73,000 |
1989/05/29 | 900 | 910 | 900 | 908 | 59,000 |
1989/05/26 | 904 | 910 | 891 | 891 | 91,000 |
1989/05/25 | 892 | 906 | 892 | 902 | 41,000 |
1989/05/24 | 891 | 900 | 890 | 891 | 99,000 |
1989/05/23 | 910 | 910 | 888 | 891 | 124,000 |
1989/05/22 | 915 | 917 | 900 | 910 | 121,000 |
1989/05/19 | 910 | 924 | 910 | 911 | 230,000 |
1989/05/18 | 944 | 944 | 935 | 937 | 633,000 |
1989/05/17 | 925 | 949 | 922 | 945 | 1,209,000 |
1989/05/16 | 876 | 910 | 870 | 910 | 417,000 |
1989/05/15 | 876 | 877 | 872 | 876 | 77,000 |
1989/05/12 | 871 | 876 | 865 | 874 | 67,000 |
1989/05/11 | 866 | 877 | 865 | 875 | 100,000 |
1989/05/10 | 869 | 870 | 865 | 866 | 89,000 |
1989/05/09 | 871 | 875 | 865 | 865 | 51,000 |
1989/05/08 | 870 | 877 | 865 | 865 | 135,000 |
1989/05/02 | 850 | 875 | 847 | 871 | 201,000 |
1989/05/01 | 840 | 850 | 840 | 846 | 71,000 |
1989/04/28 | 830 | 840 | 825 | 829 | 83,000 |
1989/04/27 | 849 | 849 | 830 | 840 | 68,000 |
1989/04/26 | 830 | 841 | 830 | 840 | 43,000 |
1989/04/25 | 829 | 850 | 826 | 850 | 50,000 |
1989/04/24 | 842 | 850 | 836 | 836 | 91,000 |
1989/04/21 | 833 | 850 | 825 | 850 | 135,000 |
1989/04/20 | 830 | 835 | 821 | 835 | 87,000 |
1989/04/19 | 825 | 830 | 818 | 818 | 62,000 |
1989/04/18 | 815 | 825 | 815 | 825 | 18,000 |
1989/04/17 | 810 | 815 | 810 | 815 | 50,000 |
1989/04/14 | 815 | 815 | 800 | 810 | 41,000 |
1989/04/13 | 810 | 830 | 810 | 815 | 33,000 |
1989/04/12 | 830 | 840 | 810 | 810 | 91,000 |
1989/04/11 | 830 | 839 | 830 | 830 | 45,000 |
1989/04/10 | 830 | 845 | 830 | 830 | 49,000 |
1989/04/07 | 823 | 830 | 820 | 830 | 70,000 |
1989/04/06 | 810 | 833 | 800 | 833 | 90,000 |
1989/04/05 | 808 | 810 | 800 | 800 | 59,000 |
1989/04/04 | 800 | 808 | 800 | 805 | 72,000 |
1989/04/03 | 800 | 810 | 800 | 800 | 55,000 |
1989/03/31 | 781 | 799 | 781 | 799 | 8,000 |
1989/03/30 | 799 | 800 | 782 | 782 | 13,000 |
1989/03/29 | 771 | 772 | 771 | 771 | 6,000 |
1989/03/28 | 751 | 759 | 750 | 750 | 28,000 |
1989/03/27 | 740 | 750 | 730 | 750 | 53,000 |
1989/03/24 | 767 | 769 | 750 | 750 | 25,000 |
1989/03/23 | 777 | 778 | 777 | 777 | 18,000 |
1989/03/22 | 790 | 795 | 785 | 785 | 80,000 |
1989/03/20 | 781 | 795 | 780 | 790 | 61,000 |
1989/03/17 | 780 | 781 | 780 | 781 | 20,000 |
1989/03/16 | 790 | 790 | 780 | 780 | 41,000 |
1989/03/15 | 790 | 790 | 780 | 780 | 20,000 |
1989/03/14 | 776 | 790 | 776 | 777 | 15,000 |
1989/03/13 | 799 | 799 | 775 | 775 | 35,000 |
1989/03/10 | 791 | 799 | 790 | 790 | 37,000 |
1989/03/09 | 791 | 795 | 790 | 791 | 32,000 |
1989/03/08 | 797 | 797 | 790 | 790 | 24,000 |
1989/03/07 | 797 | 797 | 790 | 790 | 43,000 |
1989/03/06 | 796 | 800 | 796 | 796 | 23,000 |
1989/03/03 | 797 | 800 | 795 | 795 | 37,000 |
1989/03/02 | 800 | 800 | 795 | 795 | 30,000 |
1989/03/01 | 810 | 810 | 800 | 800 | 47,000 |
1989/02/28 | 819 | 819 | 800 | 805 | 43,000 |
1989/02/27 | 809 | 819 | 800 | 810 | 44,000 |
1989/02/23 | 793 | 812 | 793 | 800 | 48,000 |
1989/02/22 | 801 | 801 | 791 | 793 | 45,000 |
1989/02/21 | 801 | 812 | 800 | 800 | 51,000 |
1989/02/20 | 800 | 801 | 800 | 801 | 25,000 |
1989/02/17 | 792 | 800 | 789 | 800 | 28,000 |
1989/02/16 | 785 | 790 | 785 | 790 | 11,000 |
1989/02/15 | 790 | 821 | 790 | 820 | 46,000 |
1989/02/14 | 820 | 820 | 780 | 780 | 41,000 |
1989/02/13 | 819 | 820 | 800 | 820 | 47,000 |
1989/02/10 | 833 | 835 | 825 | 825 | 36,000 |
1989/02/09 | 841 | 845 | 820 | 822 | 101,000 |
1989/02/08 | 836 | 840 | 832 | 833 | 68,000 |
1989/02/07 | 835 | 839 | 830 | 835 | 41,000 |
1989/02/06 | 823 | 830 | 823 | 830 | 46,000 |
1989/02/03 | 840 | 845 | 833 | 833 | 72,000 |
1989/02/02 | 850 | 855 | 831 | 831 | 154,000 |
1989/02/01 | 843 | 850 | 835 | 849 | 162,000 |
1989/01/31 | 842 | 850 | 842 | 842 | 43,000 |
1989/01/30 | 859 | 859 | 840 | 840 | 112,000 |
1989/01/28 | 850 | 853 | 831 | 831 | 64,000 |
1989/01/27 | 850 | 854 | 835 | 845 | 124,000 |
1989/01/26 | 833 | 848 | 831 | 836 | 152,000 |
1989/01/25 | 806 | 815 | 806 | 815 | 92,000 |
1989/01/24 | 799 | 800 | 799 | 800 | 61,000 |
1989/01/23 | 799 | 800 | 796 | 797 | 56,000 |
1989/01/20 | 800 | 800 | 795 | 795 | 80,000 |
1989/01/19 | 795 | 800 | 786 | 795 | 59,000 |
1989/01/18 | 799 | 799 | 790 | 790 | 46,000 |
1989/01/17 | 791 | 795 | 788 | 790 | 67,000 |
1989/01/13 | 789 | 789 | 778 | 786 | 63,000 |
1989/01/12 | 780 | 790 | 780 | 789 | 76,000 |
1989/01/11 | 778 | 788 | 778 | 785 | 49,000 |
1989/01/10 | 776 | 780 | 750 | 778 | 56,000 |
1989/01/09 | 762 | 781 | 757 | 765 | 48,000 |
1989/01/06 | 779 | 779 | 755 | 761 | 22,000 |
1989/01/05 | 785 | 790 | 775 | 790 | 53,000 |
1989/01/04 | 780 | 781 | 777 | 777 | 32,000 |