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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,030 | 3,030 | 2,950 | 2,950 | 37,000 |
| 1999/12/29 | 2,990 | 3,040 | 2,900 | 2,990 | 84,000 |
| 1999/12/28 | 2,820 | 2,980 | 2,820 | 2,950 | 108,000 |
| 1999/12/27 | 3,000 | 3,000 | 2,770 | 2,790 | 126,000 |
| 1999/12/24 | 3,030 | 3,150 | 2,880 | 3,100 | 610,000 |
| 1999/12/22 | 2,635 | 2,750 | 2,595 | 2,750 | 328,000 |
| 1999/12/21 | 2,370 | 2,370 | 2,305 | 2,350 | 182,000 |
| 1999/12/20 | 2,510 | 2,510 | 2,370 | 2,370 | 167,000 |
| 1999/12/17 | 2,590 | 2,590 | 2,450 | 2,505 | 107,000 |
| 1999/12/16 | 2,640 | 2,640 | 2,485 | 2,550 | 145,000 |
| 1999/12/15 | 2,530 | 2,750 | 2,475 | 2,615 | 454,000 |
| 1999/12/14 | 2,775 | 2,775 | 2,550 | 2,610 | 390,000 |
| 1999/12/13 | 2,710 | 2,950 | 2,710 | 2,780 | 762,000 |
| 1999/12/10 | 2,275 | 2,630 | 2,260 | 2,550 | 928,000 |
| 1999/12/09 | 2,270 | 2,290 | 2,150 | 2,230 | 629,000 |
| 1999/12/08 | 2,140 | 2,300 | 2,110 | 2,230 | 1,938,000 |
| 1999/12/07 | 1,896 | 2,150 | 1,890 | 2,050 | 1,960,000 |
| 1999/12/06 | 1,830 | 1,855 | 1,821 | 1,847 | 310,000 |
| 1999/12/03 | 1,800 | 1,830 | 1,800 | 1,800 | 86,000 |
| 1999/12/02 | 1,860 | 1,860 | 1,785 | 1,830 | 160,000 |
| 1999/12/01 | 1,840 | 1,840 | 1,799 | 1,815 | 299,000 |
| 1999/11/30 | 1,770 | 1,861 | 1,770 | 1,810 | 367,000 |
| 1999/11/29 | 1,701 | 1,701 | 1,685 | 1,690 | 44,000 |
| 1999/11/26 | 1,748 | 1,748 | 1,703 | 1,704 | 38,000 |
| 1999/11/25 | 1,755 | 1,755 | 1,670 | 1,750 | 43,000 |
| 1999/11/24 | 1,846 | 1,850 | 1,751 | 1,785 | 86,000 |
| 1999/11/22 | 1,810 | 1,835 | 1,790 | 1,810 | 125,000 |
| 1999/11/19 | 1,750 | 1,801 | 1,750 | 1,790 | 58,000 |
| 1999/11/18 | 1,700 | 1,750 | 1,680 | 1,749 | 39,000 |
| 1999/11/17 | 1,700 | 1,734 | 1,695 | 1,700 | 29,000 |
| 1999/11/16 | 1,670 | 1,700 | 1,650 | 1,700 | 91,000 |
| 1999/11/15 | 1,750 | 1,752 | 1,691 | 1,710 | 42,000 |
| 1999/11/12 | 1,769 | 1,769 | 1,750 | 1,752 | 31,000 |
| 1999/11/11 | 1,715 | 1,758 | 1,715 | 1,750 | 164,000 |
| 1999/11/10 | 1,720 | 1,739 | 1,700 | 1,715 | 80,000 |
| 1999/11/09 | 1,770 | 1,771 | 1,749 | 1,750 | 46,000 |
| 1999/11/08 | 1,860 | 1,860 | 1,800 | 1,800 | 97,000 |
| 1999/11/05 | 1,855 | 1,857 | 1,830 | 1,840 | 210,000 |
| 1999/11/04 | 1,795 | 1,850 | 1,792 | 1,850 | 208,000 |
| 1999/11/02 | 1,753 | 1,766 | 1,730 | 1,765 | 37,000 |
| 1999/11/01 | 1,809 | 1,819 | 1,761 | 1,772 | 74,000 |
| 1999/10/29 | 1,760 | 1,834 | 1,760 | 1,810 | 195,000 |
| 1999/10/28 | 1,850 | 1,850 | 1,740 | 1,740 | 45,000 |
| 1999/10/27 | 1,850 | 1,850 | 1,800 | 1,801 | 187,000 |
| 1999/10/26 | 1,793 | 1,870 | 1,793 | 1,842 | 363,000 |
| 1999/10/25 | 1,730 | 1,749 | 1,730 | 1,733 | 63,000 |
| 1999/10/22 | 1,731 | 1,779 | 1,731 | 1,750 | 63,000 |
| 1999/10/21 | 1,760 | 1,760 | 1,708 | 1,725 | 110,000 |
| 1999/10/20 | 1,752 | 1,790 | 1,750 | 1,766 | 91,000 |
| 1999/10/19 | 1,818 | 1,819 | 1,710 | 1,745 | 72,000 |
| 1999/10/18 | 1,820 | 1,840 | 1,780 | 1,826 | 628,000 |
| 1999/10/15 | 1,820 | 1,859 | 1,790 | 1,850 | 671,000 |
| 1999/10/14 | 1,720 | 1,795 | 1,720 | 1,790 | 476,000 |
| 1999/10/13 | 1,731 | 1,732 | 1,715 | 1,732 | 292,000 |
| 1999/10/12 | 1,760 | 1,800 | 1,759 | 1,761 | 337,000 |
| 1999/10/08 | 1,730 | 1,735 | 1,720 | 1,730 | 257,000 |
| 1999/10/07 | 1,655 | 1,710 | 1,655 | 1,700 | 191,000 |
| 1999/10/06 | 1,645 | 1,650 | 1,635 | 1,644 | 102,000 |
| 1999/10/05 | 1,630 | 1,655 | 1,630 | 1,649 | 158,000 |
| 1999/10/04 | 1,600 | 1,635 | 1,600 | 1,630 | 180,000 |
| 1999/10/01 | 1,570 | 1,602 | 1,570 | 1,599 | 55,000 |
| 1999/09/30 | 1,502 | 1,600 | 1,502 | 1,570 | 101,000 |
| 1999/09/29 | 1,536 | 1,550 | 1,489 | 1,490 | 89,000 |
| 1999/09/28 | 1,520 | 1,551 | 1,520 | 1,530 | 185,000 |
| 1999/09/27 | 1,650 | 1,650 | 1,550 | 1,550 | 44,000 |
| 1999/09/24 | 1,599 | 1,599 | 1,505 | 1,515 | 109,000 |
| 1999/09/22 | 1,639 | 1,639 | 1,599 | 1,630 | 130,000 |
| 1999/09/21 | 1,677 | 1,677 | 1,630 | 1,660 | 179,000 |
| 1999/09/20 | 1,682 | 1,682 | 1,557 | 1,557 | 119,000 |
| 1999/09/17 | 1,642 | 1,669 | 1,609 | 1,667 | 80,000 |
| 1999/09/16 | 1,600 | 1,660 | 1,589 | 1,639 | 131,000 |
| 1999/09/14 | 1,679 | 1,700 | 1,679 | 1,690 | 124,000 |
| 1999/09/13 | 1,796 | 1,801 | 1,769 | 1,769 | 49,000 |
| 1999/09/10 | 1,780 | 1,830 | 1,760 | 1,795 | 275,000 |
| 1999/09/09 | 1,783 | 1,831 | 1,783 | 1,800 | 105,000 |
| 1999/09/08 | 1,760 | 1,850 | 1,760 | 1,813 | 275,000 |
| 1999/09/07 | 1,753 | 1,773 | 1,723 | 1,765 | 155,000 |
| 1999/09/06 | 1,700 | 1,751 | 1,700 | 1,723 | 93,000 |
| 1999/09/03 | 1,819 | 1,890 | 1,780 | 1,850 | 590,000 |
| 1999/09/02 | 1,692 | 1,830 | 1,675 | 1,820 | 434,000 |
| 1999/09/01 | 1,629 | 1,662 | 1,620 | 1,662 | 185,000 |
| 1999/08/31 | 1,656 | 1,656 | 1,610 | 1,630 | 311,000 |
| 1999/08/30 | 1,545 | 1,545 | 1,511 | 1,511 | 42,000 |
| 1999/08/27 | 1,550 | 1,571 | 1,545 | 1,545 | 70,000 |
| 1999/08/26 | 1,600 | 1,606 | 1,590 | 1,599 | 58,000 |
| 1999/08/25 | 1,595 | 1,630 | 1,595 | 1,630 | 65,000 |
| 1999/08/24 | 1,620 | 1,629 | 1,600 | 1,625 | 60,000 |
| 1999/08/23 | 1,700 | 1,705 | 1,650 | 1,650 | 127,000 |
| 1999/08/20 | 1,606 | 1,685 | 1,590 | 1,680 | 401,000 |
| 1999/08/19 | 1,619 | 1,620 | 1,602 | 1,615 | 216,000 |
| 1999/08/18 | 1,630 | 1,648 | 1,582 | 1,638 | 304,000 |
| 1999/08/17 | 1,500 | 1,654 | 1,499 | 1,600 | 850,000 |
| 1999/08/16 | 1,450 | 1,455 | 1,430 | 1,455 | 92,000 |
| 1999/08/13 | 1,440 | 1,450 | 1,405 | 1,430 | 60,000 |
| 1999/08/12 | 1,439 | 1,457 | 1,439 | 1,457 | 87,000 |
| 1999/08/11 | 1,449 | 1,449 | 1,417 | 1,421 | 82,000 |
| 1999/08/10 | 1,410 | 1,469 | 1,390 | 1,469 | 182,000 |
| 1999/08/09 | 1,371 | 1,400 | 1,371 | 1,390 | 87,000 |
| 1999/08/06 | 1,330 | 1,374 | 1,316 | 1,374 | 52,000 |
| 1999/08/05 | 1,345 | 1,345 | 1,312 | 1,330 | 59,000 |
| 1999/08/04 | 1,330 | 1,365 | 1,330 | 1,365 | 25,000 |
| 1999/08/03 | 1,380 | 1,390 | 1,369 | 1,390 | 66,000 |
| 1999/08/02 | 1,386 | 1,386 | 1,370 | 1,380 | 64,000 |
| 1999/07/30 | 1,364 | 1,379 | 1,360 | 1,366 | 102,000 |
| 1999/07/29 | 1,389 | 1,389 | 1,370 | 1,384 | 219,000 |
| 1999/07/28 | 1,375 | 1,395 | 1,370 | 1,390 | 71,000 |
| 1999/07/27 | 1,390 | 1,400 | 1,360 | 1,370 | 54,000 |
| 1999/07/26 | 1,355 | 1,372 | 1,350 | 1,372 | 51,000 |
| 1999/07/23 | 1,380 | 1,380 | 1,345 | 1,359 | 142,000 |
| 1999/07/22 | 1,457 | 1,457 | 1,390 | 1,415 | 208,000 |
| 1999/07/21 | 1,460 | 1,460 | 1,428 | 1,458 | 190,000 |
| 1999/07/19 | 1,470 | 1,510 | 1,470 | 1,480 | 448,000 |
| 1999/07/16 | 1,420 | 1,483 | 1,420 | 1,450 | 566,000 |
| 1999/07/15 | 1,395 | 1,403 | 1,380 | 1,403 | 229,000 |
| 1999/07/14 | 1,350 | 1,385 | 1,350 | 1,355 | 168,000 |
| 1999/07/13 | 1,365 | 1,379 | 1,360 | 1,364 | 113,000 |
| 1999/07/12 | 1,380 | 1,380 | 1,359 | 1,365 | 61,000 |
| 1999/07/09 | 1,400 | 1,400 | 1,360 | 1,390 | 90,000 |
| 1999/07/08 | 1,395 | 1,416 | 1,386 | 1,399 | 188,000 |
| 1999/07/07 | 1,373 | 1,398 | 1,373 | 1,375 | 131,000 |
| 1999/07/06 | 1,375 | 1,390 | 1,367 | 1,373 | 157,000 |
| 1999/07/05 | 1,390 | 1,392 | 1,370 | 1,373 | 126,000 |
| 1999/07/02 | 1,420 | 1,420 | 1,360 | 1,372 | 220,000 |
| 1999/07/01 | 1,382 | 1,420 | 1,361 | 1,400 | 822,000 |
| 1999/06/30 | 1,355 | 1,355 | 1,322 | 1,322 | 165,000 |
| 1999/06/29 | 1,306 | 1,370 | 1,306 | 1,335 | 490,000 |
| 1999/06/28 | 1,280 | 1,309 | 1,270 | 1,305 | 241,000 |
| 1999/06/25 | 1,219 | 1,285 | 1,219 | 1,260 | 440,000 |
| 1999/06/24 | 1,250 | 1,258 | 1,200 | 1,220 | 104,000 |
| 1999/06/23 | 1,193 | 1,320 | 1,190 | 1,237 | 279,000 |
| 1999/06/22 | 1,157 | 1,173 | 1,155 | 1,173 | 374,000 |
| 1999/06/21 | 1,115 | 1,137 | 1,100 | 1,137 | 133,000 |
| 1999/06/18 | 1,130 | 1,132 | 1,115 | 1,115 | 56,000 |
| 1999/06/17 | 1,114 | 1,133 | 1,114 | 1,130 | 63,000 |
| 1999/06/16 | 1,120 | 1,120 | 1,106 | 1,114 | 19,000 |
| 1999/06/15 | 1,127 | 1,127 | 1,114 | 1,120 | 19,000 |
| 1999/06/14 | 1,121 | 1,130 | 1,100 | 1,127 | 53,000 |
| 1999/06/11 | 1,136 | 1,144 | 1,100 | 1,114 | 134,000 |
| 1999/06/10 | 1,091 | 1,133 | 1,090 | 1,130 | 93,000 |
| 1999/06/09 | 1,067 | 1,094 | 1,060 | 1,090 | 98,000 |
| 1999/06/08 | 1,039 | 1,075 | 1,035 | 1,061 | 136,000 |
| 1999/06/07 | 1,060 | 1,060 | 1,020 | 1,030 | 298,000 |
| 1999/06/04 | 1,100 | 1,100 | 1,050 | 1,060 | 69,000 |
| 1999/06/03 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1999/06/02 | 1,092 | 1,116 | 1,090 | 1,110 | 47,000 |
| 1999/06/01 | 1,108 | 1,108 | 1,075 | 1,089 | 44,000 |
| 1999/05/31 | 1,129 | 1,129 | 1,105 | 1,108 | 35,000 |
| 1999/05/28 | 1,137 | 1,137 | 1,128 | 1,128 | 14,000 |
| 1999/05/27 | 1,148 | 1,160 | 1,133 | 1,160 | 59,000 |
| 1999/05/26 | 1,082 | 1,134 | 1,082 | 1,125 | 54,000 |
| 1999/05/25 | 1,111 | 1,134 | 1,111 | 1,113 | 14,000 |
| 1999/05/24 | 1,170 | 1,175 | 1,160 | 1,160 | 19,000 |
| 1999/05/21 | 1,170 | 1,170 | 1,154 | 1,170 | 53,000 |
| 1999/05/20 | 1,160 | 1,171 | 1,152 | 1,165 | 45,000 |
| 1999/05/19 | 1,150 | 1,175 | 1,150 | 1,150 | 39,000 |
| 1999/05/18 | 1,120 | 1,180 | 1,120 | 1,175 | 23,000 |
| 1999/05/17 | 1,140 | 1,149 | 1,130 | 1,134 | 50,000 |
| 1999/05/14 | 1,150 | 1,160 | 1,130 | 1,160 | 39,000 |
| 1999/05/13 | 1,180 | 1,180 | 1,155 | 1,166 | 27,000 |
| 1999/05/12 | 1,188 | 1,189 | 1,180 | 1,180 | 22,000 |
| 1999/05/11 | 1,176 | 1,176 | 1,166 | 1,168 | 36,000 |
| 1999/05/10 | 1,149 | 1,184 | 1,146 | 1,184 | 78,000 |
| 1999/05/07 | 1,165 | 1,166 | 1,145 | 1,146 | 129,000 |
| 1999/05/06 | 1,150 | 1,169 | 1,149 | 1,159 | 36,000 |
| 1999/04/30 | 1,150 | 1,157 | 1,130 | 1,130 | 62,000 |
| 1999/04/28 | 1,151 | 1,153 | 1,145 | 1,149 | 65,000 |
| 1999/04/27 | 1,150 | 1,159 | 1,149 | 1,150 | 47,000 |
| 1999/04/26 | 1,151 | 1,159 | 1,140 | 1,140 | 54,000 |
| 1999/04/23 | 1,151 | 1,153 | 1,140 | 1,153 | 60,000 |
| 1999/04/22 | 1,156 | 1,160 | 1,150 | 1,150 | 56,000 |
| 1999/04/21 | 1,166 | 1,166 | 1,147 | 1,150 | 25,000 |
| 1999/04/20 | 1,150 | 1,166 | 1,145 | 1,166 | 56,000 |
| 1999/04/19 | 1,169 | 1,169 | 1,150 | 1,157 | 81,000 |
| 1999/04/16 | 1,147 | 1,190 | 1,145 | 1,170 | 55,000 |
| 1999/04/15 | 1,190 | 1,190 | 1,147 | 1,147 | 118,000 |
| 1999/04/14 | 1,200 | 1,211 | 1,180 | 1,191 | 177,000 |
| 1999/04/13 | 1,300 | 1,307 | 1,200 | 1,200 | 180,000 |
| 1999/04/12 | 1,310 | 1,311 | 1,302 | 1,307 | 237,000 |
| 1999/04/09 | 1,310 | 1,340 | 1,310 | 1,320 | 252,000 |
| 1999/04/08 | 1,295 | 1,300 | 1,282 | 1,300 | 300,000 |
| 1999/04/07 | 1,229 | 1,260 | 1,201 | 1,259 | 107,000 |
| 1999/04/06 | 1,211 | 1,240 | 1,160 | 1,204 | 210,000 |
| 1999/04/05 | 1,200 | 1,260 | 1,190 | 1,211 | 192,000 |
| 1999/04/02 | 1,160 | 1,175 | 1,153 | 1,175 | 161,000 |
| 1999/04/01 | 1,115 | 1,154 | 1,082 | 1,154 | 288,000 |
| 1999/03/31 | 1,089 | 1,100 | 1,079 | 1,080 | 97,000 |
| 1999/03/30 | 1,075 | 1,090 | 1,055 | 1,082 | 217,000 |
| 1999/03/29 | 993 | 1,035 | 993 | 1,035 | 77,000 |
| 1999/03/26 | 994 | 1,010 | 986 | 990 | 161,000 |
| 1999/03/25 | 960 | 980 | 960 | 980 | 93,000 |
| 1999/03/24 | 958 | 970 | 956 | 956 | 134,000 |
| 1999/03/23 | 956 | 965 | 952 | 958 | 54,000 |
| 1999/03/19 | 952 | 965 | 950 | 953 | 53,000 |
| 1999/03/18 | 973 | 973 | 950 | 950 | 129,000 |
| 1999/03/17 | 961 | 974 | 952 | 968 | 96,000 |
| 1999/03/16 | 937 | 958 | 937 | 955 | 74,000 |
| 1999/03/15 | 940 | 940 | 929 | 937 | 70,000 |
| 1999/03/12 | 949 | 960 | 939 | 940 | 127,000 |
| 1999/03/11 | 948 | 948 | 925 | 947 | 226,000 |
| 1999/03/10 | 930 | 943 | 920 | 939 | 160,000 |
| 1999/03/09 | 910 | 910 | 907 | 910 | 131,000 |
| 1999/03/08 | 909 | 916 | 900 | 908 | 180,000 |
| 1999/03/05 | 893 | 904 | 890 | 900 | 85,000 |
| 1999/03/04 | 880 | 885 | 871 | 873 | 80,000 |
| 1999/03/03 | 890 | 890 | 879 | 880 | 46,000 |
| 1999/03/02 | 910 | 910 | 885 | 885 | 59,000 |
| 1999/03/01 | 886 | 910 | 886 | 910 | 83,000 |
| 1999/02/26 | 910 | 910 | 885 | 885 | 97,000 |
| 1999/02/25 | 914 | 914 | 900 | 900 | 50,000 |
| 1999/02/24 | 896 | 909 | 880 | 904 | 52,000 |
| 1999/02/23 | 881 | 881 | 865 | 866 | 101,000 |
| 1999/02/22 | 868 | 868 | 853 | 861 | 58,000 |
| 1999/02/19 | 874 | 874 | 865 | 868 | 51,000 |
| 1999/02/18 | 884 | 884 | 866 | 869 | 23,000 |
| 1999/02/17 | 863 | 865 | 860 | 865 | 85,000 |
| 1999/02/16 | 872 | 873 | 860 | 864 | 80,000 |
| 1999/02/15 | 865 | 875 | 865 | 873 | 28,000 |
| 1999/02/12 | 890 | 890 | 871 | 875 | 53,000 |
| 1999/02/10 | 900 | 900 | 881 | 893 | 42,000 |
| 1999/02/09 | 906 | 906 | 905 | 905 | 46,000 |
| 1999/02/08 | 922 | 922 | 902 | 905 | 26,000 |
| 1999/02/05 | 921 | 921 | 905 | 905 | 77,000 |
| 1999/02/04 | 925 | 935 | 921 | 922 | 51,000 |
| 1999/02/03 | 925 | 935 | 921 | 935 | 47,000 |
| 1999/02/02 | 945 | 945 | 930 | 935 | 40,000 |
| 1999/02/01 | 950 | 950 | 938 | 938 | 99,000 |
| 1999/01/29 | 917 | 930 | 915 | 930 | 147,000 |
| 1999/01/28 | 910 | 922 | 910 | 912 | 72,000 |
| 1999/01/27 | 909 | 910 | 905 | 905 | 48,000 |
| 1999/01/26 | 905 | 910 | 905 | 905 | 50,000 |
| 1999/01/25 | 930 | 930 | 910 | 910 | 108,000 |
| 1999/01/22 | 900 | 920 | 900 | 920 | 160,000 |
| 1999/01/21 | 895 | 900 | 895 | 899 | 163,000 |
| 1999/01/20 | 900 | 900 | 890 | 895 | 57,000 |
| 1999/01/19 | 910 | 915 | 896 | 896 | 53,000 |
| 1999/01/18 | 931 | 939 | 915 | 924 | 32,000 |
| 1999/01/14 | 950 | 950 | 940 | 940 | 21,000 |
| 1999/01/13 | 961 | 961 | 930 | 950 | 14,000 |
| 1999/01/12 | 980 | 981 | 965 | 971 | 13,000 |
| 1999/01/11 | 996 | 996 | 980 | 980 | 7,000 |
| 1999/01/08 | 1,011 | 1,015 | 986 | 986 | 14,000 |
| 1999/01/07 | 1,075 | 1,075 | 1,030 | 1,035 | 13,000 |
| 1999/01/06 | 1,010 | 1,025 | 1,001 | 1,025 | 24,000 |
| 1999/01/05 | 1,061 | 1,070 | 1,011 | 1,017 | 34,000 |
| 1999/01/04 | 1,063 | 1,063 | 1,041 | 1,041 | 11,000 |