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 |