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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,210 | 1,240 | 1,200 | 1,220 | 317,000 |
| 1993/12/29 | 1,200 | 1,220 | 1,190 | 1,190 | 275,000 |
| 1993/12/28 | 1,190 | 1,200 | 1,180 | 1,190 | 228,000 |
| 1993/12/27 | 1,160 | 1,180 | 1,140 | 1,160 | 1,077,000 |
| 1993/12/24 | 1,210 | 1,210 | 1,160 | 1,160 | 246,000 |
| 1993/12/22 | 1,210 | 1,230 | 1,200 | 1,200 | 382,000 |
| 1993/12/21 | 1,200 | 1,210 | 1,180 | 1,190 | 476,000 |
| 1993/12/20 | 1,220 | 1,220 | 1,190 | 1,210 | 601,000 |
| 1993/12/17 | 1,210 | 1,250 | 1,200 | 1,250 | 826,000 |
| 1993/12/16 | 1,250 | 1,270 | 1,220 | 1,230 | 1,763,000 |
| 1993/12/15 | 1,200 | 1,240 | 1,190 | 1,230 | 1,942,000 |
| 1993/12/14 | 1,230 | 1,230 | 1,180 | 1,210 | 1,559,000 |
| 1993/12/13 | 1,180 | 1,250 | 1,170 | 1,220 | 3,445,000 |
| 1993/12/10 | 1,140 | 1,210 | 1,120 | 1,180 | 3,639,000 |
| 1993/12/09 | 1,080 | 1,140 | 1,080 | 1,140 | 1,410,000 |
| 1993/12/08 | 1,070 | 1,070 | 1,040 | 1,070 | 407,000 |
| 1993/12/07 | 1,040 | 1,090 | 1,040 | 1,050 | 450,000 |
| 1993/12/06 | 1,090 | 1,090 | 1,050 | 1,050 | 315,000 |
| 1993/12/03 | 1,060 | 1,100 | 1,050 | 1,100 | 537,000 |
| 1993/12/02 | 1,040 | 1,080 | 1,020 | 1,080 | 1,110,000 |
| 1993/12/01 | 965 | 1,020 | 965 | 1,020 | 274,000 |
| 1993/11/30 | 950 | 965 | 930 | 965 | 295,000 |
| 1993/11/29 | 981 | 981 | 930 | 950 | 318,000 |
| 1993/11/26 | 995 | 995 | 980 | 981 | 218,000 |
| 1993/11/25 | 986 | 995 | 970 | 995 | 209,000 |
| 1993/11/24 | 1,010 | 1,020 | 990 | 990 | 129,000 |
| 1993/11/22 | 1,020 | 1,020 | 1,010 | 1,020 | 370,000 |
| 1993/11/19 | 1,010 | 1,040 | 1,010 | 1,020 | 396,000 |
| 1993/11/18 | 980 | 1,010 | 975 | 995 | 319,000 |
| 1993/11/17 | 965 | 971 | 960 | 970 | 69,000 |
| 1993/11/16 | 961 | 979 | 951 | 960 | 48,000 |
| 1993/11/15 | 982 | 990 | 960 | 961 | 123,000 |
| 1993/11/12 | 960 | 980 | 960 | 980 | 198,000 |
| 1993/11/11 | 950 | 974 | 950 | 960 | 84,000 |
| 1993/11/10 | 963 | 973 | 956 | 960 | 73,000 |
| 1993/11/09 | 990 | 990 | 960 | 960 | 267,000 |
| 1993/11/08 | 970 | 970 | 940 | 960 | 112,000 |
| 1993/11/05 | 980 | 980 | 935 | 970 | 156,000 |
| 1993/11/04 | 1,000 | 1,010 | 990 | 990 | 92,000 |
| 1993/11/02 | 990 | 1,010 | 990 | 1,000 | 37,000 |
| 1993/11/01 | 1,000 | 1,000 | 986 | 995 | 28,000 |
| 1993/10/29 | 985 | 990 | 985 | 990 | 98,000 |
| 1993/10/28 | 990 | 990 | 980 | 980 | 88,000 |
| 1993/10/27 | 991 | 1,010 | 990 | 990 | 152,000 |
| 1993/10/26 | 1,010 | 1,020 | 999 | 999 | 84,000 |
| 1993/10/25 | 1,030 | 1,040 | 1,010 | 1,010 | 92,000 |
| 1993/10/22 | 1,020 | 1,030 | 1,020 | 1,030 | 75,000 |
| 1993/10/21 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 |
| 1993/10/20 | 1,010 | 1,030 | 1,010 | 1,020 | 89,000 |
| 1993/10/19 | 1,020 | 1,030 | 1,000 | 1,000 | 33,000 |
| 1993/10/18 | 1,030 | 1,040 | 1,010 | 1,010 | 103,000 |
| 1993/10/15 | 992 | 1,020 | 992 | 1,020 | 120,000 |
| 1993/10/14 | 1,020 | 1,020 | 990 | 990 | 126,000 |
| 1993/10/13 | 1,000 | 1,020 | 990 | 1,020 | 139,000 |
| 1993/10/08 | 1,010 | 1,020 | 1,000 | 1,000 | 79,000 |
| 1993/10/07 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1993/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1993/10/05 | 1,030 | 1,050 | 1,020 | 1,020 | 125,000 |
| 1993/10/04 | 1,030 | 1,040 | 1,020 | 1,030 | 92,000 |
| 1993/10/01 | 1,000 | 1,020 | 1,000 | 1,010 | 62,000 |
| 1993/09/30 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 |
| 1993/09/29 | 1,000 | 1,010 | 1,000 | 1,000 | 38,000 |
| 1993/09/28 | 1,000 | 1,010 | 1,000 | 1,000 | 89,000 |
| 1993/09/27 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1993/09/24 | 1,010 | 1,020 | 999 | 1,000 | 50,000 |
| 1993/09/22 | 1,030 | 1,030 | 998 | 998 | 126,000 |
| 1993/09/21 | 1,040 | 1,040 | 1,020 | 1,030 | 22,000 |
| 1993/09/20 | 1,020 | 1,030 | 1,020 | 1,020 | 36,000 |
| 1993/09/17 | 1,030 | 1,030 | 1,010 | 1,020 | 71,000 |
| 1993/09/16 | 1,050 | 1,050 | 1,030 | 1,030 | 45,000 |
| 1993/09/14 | 1,060 | 1,060 | 1,040 | 1,040 | 70,000 |
| 1993/09/13 | 1,050 | 1,070 | 1,050 | 1,070 | 138,000 |
| 1993/09/10 | 1,050 | 1,050 | 1,030 | 1,050 | 80,000 |
| 1993/09/09 | 1,030 | 1,040 | 1,030 | 1,040 | 40,000 |
| 1993/09/08 | 1,040 | 1,040 | 1,020 | 1,030 | 101,000 |
| 1993/09/07 | 1,060 | 1,060 | 1,050 | 1,050 | 94,000 |
| 1993/09/06 | 1,070 | 1,070 | 1,050 | 1,070 | 71,000 |
| 1993/09/03 | 1,070 | 1,070 | 1,060 | 1,060 | 107,000 |
| 1993/09/02 | 1,050 | 1,060 | 1,050 | 1,060 | 113,000 |
| 1993/09/01 | 1,060 | 1,060 | 1,050 | 1,060 | 47,000 |
| 1993/08/31 | 1,050 | 1,060 | 1,050 | 1,050 | 43,000 |
| 1993/08/30 | 1,060 | 1,070 | 1,050 | 1,070 | 155,000 |
| 1993/08/27 | 1,040 | 1,060 | 1,030 | 1,060 | 249,000 |
| 1993/08/26 | 1,030 | 1,040 | 1,020 | 1,030 | 126,000 |
| 1993/08/25 | 1,000 | 1,020 | 1,000 | 1,010 | 133,000 |
| 1993/08/24 | 1,010 | 1,020 | 1,000 | 1,000 | 53,000 |
| 1993/08/23 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1993/08/20 | 1,020 | 1,030 | 1,010 | 1,030 | 148,000 |
| 1993/08/19 | 1,000 | 1,030 | 1,000 | 1,000 | 147,000 |
| 1993/08/18 | 1,010 | 1,010 | 998 | 1,000 | 107,000 |
| 1993/08/17 | 1,010 | 1,010 | 998 | 998 | 149,000 |
| 1993/08/16 | 1,020 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1993/08/13 | 1,000 | 1,020 | 998 | 1,020 | 144,000 |
| 1993/08/12 | 1,040 | 1,040 | 1,010 | 1,020 | 100,000 |
| 1993/08/11 | 1,030 | 1,050 | 1,030 | 1,040 | 74,000 |
| 1993/08/10 | 1,010 | 1,070 | 1,010 | 1,050 | 281,000 |
| 1993/08/09 | 1,000 | 1,010 | 997 | 1,010 | 109,000 |
| 1993/08/06 | 1,000 | 1,000 | 990 | 992 | 23,000 |
| 1993/08/05 | 1,000 | 1,000 | 990 | 992 | 63,000 |
| 1993/08/04 | 1,000 | 1,010 | 1,000 | 1,000 | 38,000 |
| 1993/08/03 | 1,010 | 1,020 | 1,000 | 1,000 | 45,000 |
| 1993/08/02 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 |
| 1993/07/30 | 1,030 | 1,030 | 1,010 | 1,020 | 72,000 |
| 1993/07/29 | 1,000 | 1,030 | 998 | 1,030 | 120,000 |
| 1993/07/28 | 1,000 | 1,010 | 998 | 1,000 | 35,000 |
| 1993/07/27 | 1,000 | 1,010 | 1,000 | 1,010 | 47,000 |
| 1993/07/26 | 1,000 | 1,010 | 999 | 1,010 | 51,000 |
| 1993/07/23 | 1,010 | 1,020 | 998 | 999 | 73,000 |
| 1993/07/22 | 1,030 | 1,030 | 1,010 | 1,010 | 69,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,020 | 1,030 | 63,000 |
| 1993/07/20 | 1,040 | 1,050 | 1,030 | 1,040 | 139,000 |
| 1993/07/19 | 1,040 | 1,050 | 1,030 | 1,050 | 184,000 |
| 1993/07/16 | 1,030 | 1,040 | 1,020 | 1,030 | 175,000 |
| 1993/07/15 | 1,030 | 1,040 | 1,030 | 1,030 | 55,000 |
| 1993/07/14 | 1,020 | 1,020 | 1,010 | 1,020 | 27,000 |
| 1993/07/13 | 1,010 | 1,030 | 1,000 | 1,020 | 104,000 |
| 1993/07/12 | 1,000 | 1,000 | 998 | 1,000 | 29,000 |
| 1993/07/09 | 1,000 | 1,010 | 1,000 | 1,010 | 87,000 |
| 1993/07/08 | 990 | 1,010 | 990 | 1,000 | 61,000 |
| 1993/07/07 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 |
| 1993/07/06 | 981 | 1,000 | 981 | 1,000 | 54,000 |
| 1993/07/05 | 1,000 | 1,010 | 985 | 990 | 60,000 |
| 1993/07/02 | 1,010 | 1,010 | 1,000 | 1,010 | 34,000 |
| 1993/07/01 | 1,010 | 1,020 | 1,000 | 1,010 | 66,000 |
| 1993/06/30 | 1,010 | 1,020 | 1,000 | 1,000 | 63,000 |
| 1993/06/29 | 1,030 | 1,030 | 1,010 | 1,010 | 66,000 |
| 1993/06/28 | 1,010 | 1,040 | 1,010 | 1,030 | 87,000 |
| 1993/06/25 | 1,030 | 1,030 | 1,010 | 1,030 | 97,000 |
| 1993/06/24 | 1,040 | 1,040 | 1,010 | 1,010 | 107,000 |
| 1993/06/23 | 1,030 | 1,040 | 1,010 | 1,020 | 81,000 |
| 1993/06/22 | 985 | 1,030 | 985 | 1,030 | 197,000 |
| 1993/06/21 | 1,020 | 1,020 | 991 | 991 | 209,000 |
| 1993/06/18 | 1,060 | 1,060 | 1,030 | 1,040 | 164,000 |
| 1993/06/17 | 1,070 | 1,070 | 1,030 | 1,050 | 121,000 |
| 1993/06/16 | 1,050 | 1,070 | 1,010 | 1,070 | 232,000 |
| 1993/06/15 | 1,090 | 1,100 | 1,060 | 1,060 | 177,000 |
| 1993/06/14 | 1,090 | 1,130 | 1,090 | 1,120 | 135,000 |
| 1993/06/11 | 1,080 | 1,140 | 1,070 | 1,110 | 433,000 |
| 1993/06/10 | 1,060 | 1,090 | 1,060 | 1,090 | 167,000 |
| 1993/06/08 | 1,100 | 1,100 | 1,070 | 1,080 | 176,000 |
| 1993/06/07 | 1,130 | 1,140 | 1,110 | 1,110 | 192,000 |
| 1993/06/04 | 1,120 | 1,150 | 1,120 | 1,130 | 1,681,000 |
| 1993/06/03 | 1,100 | 1,130 | 1,100 | 1,120 | 1,388,000 |
| 1993/06/02 | 1,070 | 1,090 | 1,060 | 1,090 | 221,000 |
| 1993/06/01 | 1,080 | 1,080 | 1,050 | 1,050 | 135,000 |
| 1993/05/31 | 1,080 | 1,090 | 1,060 | 1,070 | 296,000 |
| 1993/05/28 | 1,070 | 1,070 | 1,060 | 1,070 | 174,000 |
| 1993/05/27 | 1,070 | 1,080 | 1,050 | 1,060 | 290,000 |
| 1993/05/26 | 1,070 | 1,080 | 1,050 | 1,050 | 404,000 |
| 1993/05/25 | 1,080 | 1,090 | 1,070 | 1,080 | 351,000 |
| 1993/05/24 | 1,080 | 1,090 | 1,070 | 1,080 | 365,000 |
| 1993/05/21 | 1,040 | 1,080 | 1,040 | 1,080 | 793,000 |
| 1993/05/20 | 1,040 | 1,040 | 1,020 | 1,030 | 125,000 |
| 1993/05/19 | 1,020 | 1,060 | 1,020 | 1,040 | 433,000 |
| 1993/05/18 | 1,030 | 1,030 | 1,010 | 1,020 | 180,000 |
| 1993/05/17 | 1,030 | 1,040 | 1,020 | 1,030 | 84,000 |
| 1993/05/14 | 1,020 | 1,040 | 1,010 | 1,030 | 172,000 |
| 1993/05/13 | 1,030 | 1,040 | 1,020 | 1,020 | 137,000 |
| 1993/05/12 | 1,070 | 1,070 | 1,020 | 1,040 | 461,000 |
| 1993/05/11 | 1,070 | 1,070 | 1,050 | 1,050 | 337,000 |
| 1993/05/10 | 1,030 | 1,070 | 1,020 | 1,060 | 195,000 |
| 1993/05/07 | 1,040 | 1,040 | 1,020 | 1,030 | 105,000 |
| 1993/05/06 | 1,060 | 1,080 | 1,040 | 1,040 | 140,000 |
| 1993/04/30 | 1,080 | 1,090 | 1,060 | 1,070 | 376,000 |
| 1993/04/28 | 1,080 | 1,110 | 1,060 | 1,060 | 1,640,000 |
| 1993/04/27 | 1,020 | 1,070 | 1,010 | 1,060 | 809,000 |
| 1993/04/26 | 1,020 | 1,030 | 991 | 991 | 127,000 |
| 1993/04/23 | 980 | 1,020 | 980 | 1,010 | 173,000 |
| 1993/04/22 | 1,010 | 1,040 | 989 | 990 | 786,000 |
| 1993/04/21 | 990 | 1,020 | 980 | 1,000 | 329,000 |
| 1993/04/20 | 998 | 999 | 985 | 985 | 105,000 |
| 1993/04/19 | 1,000 | 1,000 | 977 | 995 | 245,000 |
| 1993/04/16 | 1,050 | 1,060 | 1,000 | 1,010 | 291,000 |
| 1993/04/15 | 1,070 | 1,080 | 1,030 | 1,050 | 463,000 |
| 1993/04/14 | 1,070 | 1,070 | 1,040 | 1,050 | 1,109,000 |
| 1993/04/13 | 1,040 | 1,080 | 1,020 | 1,070 | 1,896,000 |
| 1993/04/12 | 1,040 | 1,070 | 1,030 | 1,040 | 2,755,000 |
| 1993/04/09 | 933 | 1,030 | 930 | 1,020 | 3,328,000 |
| 1993/04/08 | 906 | 929 | 906 | 925 | 344,000 |
| 1993/04/07 | 886 | 918 | 886 | 906 | 422,000 |
| 1993/04/06 | 883 | 895 | 883 | 886 | 82,000 |
| 1993/04/05 | 878 | 891 | 878 | 890 | 115,000 |
| 1993/04/02 | 888 | 910 | 876 | 876 | 426,000 |
| 1993/04/01 | 900 | 900 | 885 | 886 | 114,000 |
| 1993/03/31 | 918 | 918 | 896 | 896 | 252,000 |
| 1993/03/30 | 939 | 939 | 907 | 919 | 263,000 |
| 1993/03/29 | 928 | 939 | 924 | 931 | 551,000 |
| 1993/03/26 | 919 | 923 | 905 | 919 | 428,000 |
| 1993/03/25 | 884 | 910 | 884 | 903 | 157,000 |
| 1993/03/24 | 875 | 898 | 875 | 884 | 104,000 |
| 1993/03/23 | 880 | 880 | 872 | 880 | 42,000 |
| 1993/03/22 | 870 | 875 | 870 | 870 | 60,000 |
| 1993/03/19 | 901 | 901 | 870 | 870 | 281,000 |
| 1993/03/18 | 896 | 899 | 890 | 890 | 173,000 |
| 1993/03/17 | 880 | 890 | 875 | 890 | 71,000 |
| 1993/03/16 | 898 | 905 | 881 | 881 | 124,000 |
| 1993/03/15 | 890 | 899 | 885 | 894 | 98,000 |
| 1993/03/12 | 900 | 900 | 885 | 885 | 136,000 |
| 1993/03/11 | 859 | 891 | 859 | 890 | 495,000 |
| 1993/03/10 | 880 | 880 | 859 | 859 | 62,000 |
| 1993/03/09 | 875 | 878 | 860 | 875 | 180,000 |
| 1993/03/08 | 834 | 868 | 834 | 859 | 127,000 |
| 1993/03/05 | 829 | 830 | 820 | 824 | 175,000 |
| 1993/03/04 | 855 | 855 | 829 | 829 | 227,000 |
| 1993/03/03 | 859 | 860 | 850 | 855 | 202,000 |
| 1993/03/02 | 857 | 860 | 852 | 853 | 96,000 |
| 1993/03/01 | 870 | 870 | 852 | 855 | 161,000 |
| 1993/02/26 | 845 | 860 | 845 | 860 | 298,000 |
| 1993/02/25 | 871 | 871 | 843 | 847 | 226,000 |
| 1993/02/24 | 863 | 866 | 860 | 861 | 174,000 |
| 1993/02/23 | 862 | 872 | 862 | 863 | 192,000 |
| 1993/02/22 | 881 | 881 | 866 | 866 | 123,000 |
| 1993/02/19 | 886 | 887 | 874 | 887 | 265,000 |
| 1993/02/18 | 889 | 889 | 876 | 880 | 201,000 |
| 1993/02/17 | 872 | 888 | 864 | 888 | 380,000 |
| 1993/02/16 | 893 | 894 | 877 | 878 | 233,000 |
| 1993/02/15 | 895 | 899 | 870 | 888 | 360,000 |
| 1993/02/12 | 920 | 920 | 888 | 888 | 597,000 |
| 1993/02/10 | 915 | 924 | 910 | 923 | 531,000 |
| 1993/02/09 | 947 | 952 | 919 | 925 | 1,993,000 |
| 1993/02/08 | 934 | 949 | 930 | 949 | 2,421,000 |
| 1993/02/05 | 925 | 937 | 925 | 926 | 1,110,000 |
| 1993/02/04 | 930 | 933 | 916 | 921 | 1,992,000 |
| 1993/02/03 | 904 | 925 | 900 | 925 | 904,000 |
| 1993/02/02 | 899 | 903 | 891 | 900 | 178,000 |
| 1993/02/01 | 895 | 900 | 888 | 890 | 90,000 |
| 1993/01/29 | 896 | 900 | 886 | 886 | 207,000 |
| 1993/01/28 | 885 | 900 | 885 | 886 | 171,000 |
| 1993/01/27 | 870 | 893 | 866 | 893 | 101,000 |
| 1993/01/26 | 861 | 880 | 858 | 880 | 180,000 |
| 1993/01/25 | 875 | 880 | 866 | 866 | 133,000 |
| 1993/01/22 | 897 | 897 | 880 | 885 | 267,000 |
| 1993/01/21 | 896 | 896 | 882 | 894 | 304,000 |
| 1993/01/20 | 908 | 908 | 887 | 887 | 723,000 |
| 1993/01/19 | 880 | 909 | 880 | 909 | 351,000 |
| 1993/01/18 | 870 | 878 | 870 | 876 | 81,000 |
| 1993/01/14 | 872 | 876 | 865 | 870 | 511,000 |
| 1993/01/13 | 876 | 891 | 867 | 882 | 620,000 |
| 1993/01/12 | 880 | 880 | 861 | 875 | 290,000 |
| 1993/01/11 | 879 | 880 | 875 | 880 | 196,000 |
| 1993/01/08 | 885 | 890 | 878 | 878 | 360,000 |
| 1993/01/07 | 890 | 897 | 881 | 885 | 320,000 |
| 1993/01/06 | 877 | 885 | 877 | 880 | 206,000 |
| 1993/01/05 | 895 | 910 | 876 | 884 | 385,000 |
| 1993/01/04 | 905 | 905 | 896 | 900 | 105,000 |