日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 692 692 678 678 49,000
1990/12/27 695 700 685 691 43,000
1990/12/26 681 685 680 685 30,000
1990/12/25 680 680 680 680 11,000
1990/12/21 700 710 700 710 21,000
1990/12/20 750 750 740 740 5,000
1990/12/19 730 750 730 750 42,000
1990/12/18 720 730 716 730 32,000
1990/12/17 725 730 725 730 11,000
1990/12/14 755 776 755 761 25,000
1990/12/13 745 745 735 745 31,000
1990/12/12 746 750 740 740 23,000
1990/12/11 745 745 745 745 19,000
1990/12/10 730 745 730 735 18,000
1990/12/07 710 730 710 730 27,000
1990/12/06 695 695 685 685 22,000
1990/12/05 690 691 684 685 41,000
1990/12/04 697 697 684 684 18,000
1990/12/03 721 721 721 721 7,000
1990/11/30 679 694 679 694 29,000
1990/11/29 735 735 719 719 11,000
1990/11/28 770 770 735 735 12,000
1990/11/27 776 776 750 760 16,000
1990/11/26 780 780 775 775 11,000
1990/11/22 780 785 773 773 16,000
1990/11/20 805 805 793 793 64,000
1990/11/19 806 807 795 795 61,000
1990/11/16 795 804 790 792 102,000
1990/11/15 789 789 779 785 1,015,000
1990/11/14 793 793 780 780 26,000
1990/11/09 759 759 731 740 19,000
1990/11/08 777 780 760 760 76,000
1990/11/07 815 815 786 790 80,000
1990/11/06 828 830 801 801 90,000
1990/11/05 800 826 800 820 54,000
1990/11/02 792 792 778 780 70,000
1990/11/01 811 812 800 812 89,000
1990/10/31 808 840 808 840 200,000
1990/10/30 821 825 801 809 58,000
1990/10/29 824 829 800 820 53,000
1990/10/26 839 839 815 824 48,000
1990/10/25 828 840 825 840 58,000
1990/10/24 821 831 820 828 81,000
1990/10/23 830 840 825 831 111,000
1990/10/22 770 800 770 800 135,000
1990/10/19 718 730 711 730 99,000
1990/10/18 730 730 705 711 58,000
1990/10/17 736 741 715 720 32,000
1990/10/16 739 739 720 730 50,000
1990/10/15 711 740 711 740 29,000
1990/10/12 721 721 704 704 30,000
1990/10/11 745 746 725 731 92,000
1990/10/09 765 770 752 753 51,000
1990/10/08 745 761 735 750 82,000
1990/10/05 731 751 731 751 82,000
1990/10/04 751 751 730 730 25,000
1990/10/03 730 750 730 750 82,000
1990/10/02 670 670 670 670 35,000
1990/10/01 659 660 650 650 62,000
1990/09/28 700 700 660 660 50,000
1990/09/27 730 730 710 710 31,000
1990/09/26 760 767 750 750 102,000
1990/09/25 767 768 761 762 20,000
1990/09/21 750 780 749 767 89,000
1990/09/20 819 819 780 780 85,000
1990/09/19 816 818 812 817 47,000
1990/09/18 850 850 810 810 36,000
1990/09/17 865 865 865 865 10,000
1990/09/14 897 897 887 893 42,000
1990/09/13 871 895 871 895 51,000
1990/09/12 876 882 870 870 49,000
1990/09/11 884 884 873 884 39,000
1990/09/10 868 873 868 873 30,000
1990/09/07 878 878 838 838 81,000
1990/09/06 903 903 888 888 21,000
1990/09/05 945 945 905 905 49,000
1990/09/04 946 950 945 945 19,000
1990/09/03 1,000 1,000 975 976 57,000
1990/08/31 940 970 940 970 57,000
1990/08/30 935 946 935 946 30,000
1990/08/29 927 935 910 935 37,000
1990/08/28 945 945 934 937 69,000
1990/08/27 896 905 881 905 43,000
1990/08/24 910 931 910 931 63,000
1990/08/22 960 966 930 960 89,000
1990/08/21 991 991 980 990 54,000
1990/08/20 991 1,000 990 990 50,000
1990/08/17 1,000 1,020 991 1,000 69,000
1990/08/16 1,090 1,090 1,040 1,040 99,000
1990/08/15 1,020 1,100 1,020 1,090 43,000
1990/08/14 1,000 1,010 989 1,010 45,000
1990/08/13 1,000 1,010 979 1,000 58,000
1990/08/10 1,040 1,050 1,020 1,050 68,000
1990/08/09 1,050 1,070 1,020 1,020 96,000
1990/08/08 1,030 1,050 990 1,040 105,000
1990/08/07 1,000 1,050 1,000 1,010 85,000
1990/08/06 1,090 1,090 1,080 1,080 35,000
1990/08/03 1,200 1,200 1,150 1,150 69,000
1990/08/02 1,250 1,250 1,220 1,220 41,000
1990/08/01 1,250 1,250 1,230 1,230 112,000
1990/07/31 1,250 1,270 1,230 1,240 152,000
1990/07/30 1,260 1,260 1,240 1,250 62,000
1990/07/27 1,260 1,260 1,230 1,250 65,000
1990/07/26 1,260 1,280 1,250 1,250 89,000
1990/07/25 1,240 1,260 1,230 1,250 112,000
1990/07/24 1,270 1,270 1,220 1,220 68,000
1990/07/23 1,290 1,300 1,280 1,290 51,000
1990/07/20 1,290 1,310 1,280 1,300 91,000
1990/07/19 1,290 1,300 1,290 1,300 43,000
1990/07/18 1,330 1,330 1,290 1,320 148,000
1990/07/17 1,340 1,340 1,310 1,340 294,000
1990/07/16 1,300 1,350 1,290 1,350 563,000
1990/07/13 1,310 1,310 1,290 1,290 143,000
1990/07/12 1,310 1,310 1,250 1,290 169,000
1990/07/11 1,300 1,300 1,290 1,290 149,000
1990/07/10 1,320 1,320 1,290 1,290 251,000
1990/07/09 1,270 1,320 1,270 1,320 934,000
1990/07/06 1,270 1,270 1,250 1,260 273,000
1990/07/05 1,260 1,270 1,250 1,270 238,000
1990/07/04 1,220 1,270 1,220 1,260 384,000
1990/07/03 1,220 1,230 1,210 1,220 66,000
1990/07/02 1,250 1,260 1,220 1,240 153,000
1990/06/29 1,270 1,280 1,240 1,240 642,000
1990/06/28 1,230 1,260 1,210 1,250 636,000
1990/06/27 1,220 1,230 1,210 1,210 209,000
1990/06/26 1,160 1,220 1,160 1,220 214,000
1990/06/25 1,180 1,190 1,140 1,150 68,000
1990/06/22 1,180 1,200 1,170 1,170 121,000
1990/06/21 1,180 1,200 1,170 1,170 122,000
1990/06/20 1,150 1,170 1,140 1,170 127,000
1990/06/19 1,170 1,170 1,150 1,170 302,000
1990/06/18 1,210 1,220 1,190 1,190 163,000
1990/06/15 1,240 1,250 1,220 1,230 233,000
1990/06/14 1,220 1,250 1,220 1,240 196,000
1990/06/13 1,250 1,260 1,200 1,240 270,000
1990/06/12 1,200 1,270 1,190 1,250 919,000
1990/06/11 1,210 1,210 1,190 1,200 174,000
1990/06/08 1,220 1,230 1,200 1,200 216,000
1990/06/07 1,160 1,220 1,160 1,210 445,000
1990/06/06 1,210 1,220 1,180 1,180 250,000
1990/06/05 1,150 1,240 1,150 1,180 1,101,000
1990/06/04 1,130 1,150 1,120 1,150 176,000
1990/06/01 1,130 1,140 1,120 1,130 235,000
1990/05/31 1,170 1,170 1,130 1,140 265,000
1990/05/30 1,090 1,160 1,090 1,150 774,000
1990/05/29 1,110 1,110 1,070 1,090 742,000
1990/05/28 1,090 1,090 1,090 1,090 348,000
1990/05/25 970 984 970 984 90,000
1990/05/24 970 987 964 980 120,000
1990/05/23 928 980 928 980 100,000
1990/05/22 912 929 912 928 65,000
1990/05/21 921 930 912 912 37,000
1990/05/18 930 943 912 912 33,000
1990/05/17 935 940 930 930 54,000
1990/05/16 924 937 920 920 32,000
1990/05/15 949 949 928 937 42,000
1990/05/14 951 954 950 950 32,000
1990/05/11 950 960 944 950 47,000
1990/05/10 950 954 933 933 47,000
1990/05/09 919 959 919 950 121,000
1990/05/08 906 915 906 915 34,000
1990/05/07 888 910 888 900 46,000
1990/05/02 881 900 881 898 38,000
1990/05/01 885 885 875 880 42,000
1990/04/27 880 890 872 885 68,000
1990/04/26 859 861 859 860 54,000
1990/04/25 820 830 817 817 26,000
1990/04/24 849 850 830 830 19,000
1990/04/23 850 860 840 860 42,000
1990/04/20 861 861 850 850 14,000
1990/04/19 820 831 820 831 33,000
1990/04/18 800 810 790 810 52,000
1990/04/17 809 809 800 800 31,000
1990/04/16 822 822 802 810 27,000
1990/04/13 840 840 821 823 32,000
1990/04/12 877 877 840 840 80,000
1990/04/11 830 837 830 837 8,000
1990/04/10 840 850 830 830 71,000
1990/04/06 740 749 740 740 60,000
1990/04/04 843 851 800 800 125,000
1990/04/03 875 875 830 830 92,000
1990/03/30 940 940 925 935 69,000
1990/03/29 950 990 950 980 58,000
1990/03/28 930 950 927 950 44,000
1990/03/27 910 936 910 930 52,000
1990/03/26 851 901 849 900 51,000
1990/03/23 850 856 825 850 117,000
1990/03/22 905 905 840 840 77,000
1990/03/20 970 970 905 905 73,000
1990/03/19 1,030 1,030 970 970 30,000
1990/03/16 1,050 1,050 1,000 1,010 44,000
1990/03/15 1,040 1,040 1,030 1,040 23,000
1990/03/14 1,060 1,070 1,010 1,010 28,000
1990/03/13 1,070 1,070 1,050 1,070 21,000
1990/03/12 1,080 1,080 1,070 1,080 49,000
1990/03/09 1,040 1,100 1,040 1,100 110,000
1990/03/08 1,030 1,050 1,030 1,040 41,000
1990/03/07 1,070 1,070 1,020 1,030 62,000
1990/03/06 1,070 1,090 1,050 1,090 67,000
1990/03/05 1,080 1,090 1,070 1,070 25,000
1990/03/02 1,070 1,100 1,070 1,100 62,000
1990/03/01 1,080 1,110 1,060 1,090 134,000
1990/02/28 1,060 1,060 1,060 1,060 82,000
1990/02/27 966 986 939 960 196,000
1990/02/26 999 1,000 940 945 50,000
1990/02/23 1,090 1,090 1,020 1,040 58,000
1990/02/22 1,110 1,140 1,090 1,090 60,000
1990/02/21 1,150 1,160 1,120 1,130 102,000
1990/02/20 1,140 1,150 1,130 1,150 130,000
1990/02/19 1,140 1,150 1,130 1,140 78,000
1990/02/16 1,130 1,130 1,120 1,130 104,000
1990/02/15 1,130 1,150 1,120 1,130 97,000
1990/02/14 1,150 1,160 1,120 1,150 107,000
1990/02/13 1,150 1,160 1,150 1,160 75,000
1990/02/09 1,160 1,180 1,160 1,170 99,000
1990/02/08 1,170 1,180 1,160 1,160 68,000
1990/02/07 1,190 1,190 1,160 1,180 148,000
1990/02/06 1,150 1,180 1,140 1,170 199,000
1990/02/05 1,150 1,170 1,150 1,160 148,000
1990/02/02 1,160 1,190 1,150 1,160 296,000
1990/02/01 1,190 1,230 1,160 1,160 1,235,000
1990/01/31 1,130 1,190 1,100 1,180 1,920,000
1990/01/30 1,110 1,140 1,080 1,140 194,000
1990/01/29 1,110 1,120 1,100 1,100 203,000
1990/01/26 1,080 1,130 1,060 1,120 309,000
1990/01/25 1,070 1,080 1,060 1,060 110,000
1990/01/24 1,080 1,080 1,060 1,070 85,000
1990/01/23 1,060 1,070 1,050 1,060 73,000
1990/01/22 1,060 1,070 1,050 1,050 73,000
1990/01/19 1,070 1,080 1,060 1,070 137,000
1990/01/18 1,080 1,100 1,080 1,080 94,000
1990/01/17 1,080 1,100 1,080 1,080 118,000
1990/01/16 1,110 1,110 1,070 1,070 250,000
1990/01/12 1,090 1,140 1,080 1,110 1,255,000
1990/01/11 1,080 1,090 1,070 1,080 223,000
1990/01/10 1,090 1,100 1,060 1,070 271,000
1990/01/09 1,050 1,070 1,040 1,070 231,000
1990/01/08 1,060 1,060 1,040 1,050 119,000
1990/01/05 1,010 1,050 1,010 1,040 161,000
1990/01/04 1,010 1,020 1,000 1,010 50,000

このページの先頭へ