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 |
|---|---|---|---|---|---|
| 2007/12/28 | 929 | 929 | 903 | 906 | 75,700 |
| 2007/12/27 | 933 | 934 | 919 | 920 | 117,700 |
| 2007/12/26 | 909 | 932 | 909 | 932 | 198,900 |
| 2007/12/25 | 931 | 932 | 901 | 909 | 161,200 |
| 2007/12/21 | 878 | 911 | 877 | 911 | 209,600 |
| 2007/12/20 | 912 | 920 | 886 | 888 | 190,900 |
| 2007/12/19 | 940 | 942 | 911 | 914 | 242,400 |
| 2007/12/18 | 937 | 953 | 921 | 933 | 176,000 |
| 2007/12/17 | 964 | 967 | 943 | 945 | 241,200 |
| 2007/12/14 | 972 | 994 | 962 | 964 | 291,100 |
| 2007/12/13 | 1,012 | 1,018 | 970 | 971 | 242,900 |
| 2007/12/12 | 999 | 1,010 | 992 | 1,003 | 343,000 |
| 2007/12/11 | 1,012 | 1,029 | 1,004 | 1,016 | 214,200 |
| 2007/12/10 | 1,011 | 1,020 | 987 | 992 | 304,000 |
| 2007/12/07 | 1,020 | 1,025 | 1,007 | 1,013 | 314,000 |
| 2007/12/06 | 976 | 986 | 967 | 985 | 232,200 |
| 2007/12/05 | 960 | 969 | 959 | 966 | 346,600 |
| 2007/12/04 | 987 | 990 | 958 | 960 | 373,000 |
| 2007/12/03 | 965 | 997 | 965 | 977 | 531,200 |
| 2007/11/30 | 1,006 | 1,017 | 947 | 949 | 916,500 |
| 2007/11/29 | 1,010 | 1,019 | 996 | 1,006 | 282,100 |
| 2007/11/28 | 975 | 992 | 952 | 975 | 340,100 |
| 2007/11/27 | 981 | 991 | 950 | 965 | 441,800 |
| 2007/11/26 | 990 | 996 | 964 | 981 | 224,900 |
| 2007/11/22 | 953 | 979 | 943 | 973 | 254,000 |
| 2007/11/21 | 988 | 1,003 | 950 | 952 | 320,600 |
| 2007/11/20 | 946 | 988 | 937 | 988 | 459,300 |
| 2007/11/19 | 1,022 | 1,047 | 1,004 | 1,006 | 272,700 |
| 2007/11/16 | 1,046 | 1,058 | 1,020 | 1,032 | 293,400 |
| 2007/11/15 | 1,080 | 1,086 | 1,055 | 1,055 | 461,200 |
| 2007/11/14 | 1,078 | 1,080 | 1,050 | 1,072 | 269,100 |
| 2007/11/13 | 1,045 | 1,057 | 1,033 | 1,047 | 591,400 |
| 2007/11/12 | 1,030 | 1,054 | 1,025 | 1,051 | 495,100 |
| 2007/11/09 | 1,089 | 1,098 | 1,017 | 1,035 | 705,200 |
| 2007/11/08 | 1,102 | 1,107 | 1,074 | 1,088 | 732,500 |
| 2007/11/07 | 1,147 | 1,150 | 1,103 | 1,108 | 836,500 |
| 2007/11/06 | 1,179 | 1,181 | 1,134 | 1,135 | 845,800 |
| 2007/11/05 | 1,185 | 1,205 | 1,176 | 1,182 | 510,300 |
| 2007/11/02 | 1,160 | 1,204 | 1,160 | 1,199 | 519,100 |
| 2007/11/01 | 1,209 | 1,222 | 1,193 | 1,212 | 345,100 |
| 2007/10/31 | 1,169 | 1,191 | 1,163 | 1,191 | 382,300 |
| 2007/10/30 | 1,190 | 1,197 | 1,167 | 1,168 | 570,000 |
| 2007/10/29 | 1,206 | 1,217 | 1,162 | 1,202 | 698,000 |
| 2007/10/26 | 1,195 | 1,212 | 1,194 | 1,200 | 568,200 |
| 2007/10/25 | 1,200 | 1,220 | 1,131 | 1,215 | 1,035,900 |
| 2007/10/24 | 1,306 | 1,307 | 1,209 | 1,216 | 1,078,700 |
| 2007/10/23 | 1,321 | 1,345 | 1,288 | 1,306 | 1,013,400 |
| 2007/10/22 | 1,530 | 1,537 | 1,282 | 1,353 | 551,600 |
| 2007/10/19 | 1,593 | 1,593 | 1,562 | 1,563 | 268,100 |
| 2007/10/18 | 1,610 | 1,634 | 1,585 | 1,618 | 306,000 |
| 2007/10/17 | 1,589 | 1,610 | 1,578 | 1,587 | 143,100 |
| 2007/10/16 | 1,673 | 1,673 | 1,605 | 1,619 | 195,900 |
| 2007/10/15 | 1,643 | 1,650 | 1,624 | 1,643 | 118,500 |
| 2007/10/12 | 1,667 | 1,677 | 1,640 | 1,642 | 170,800 |
| 2007/10/11 | 1,660 | 1,669 | 1,648 | 1,661 | 168,700 |
| 2007/10/10 | 1,669 | 1,669 | 1,645 | 1,654 | 101,800 |
| 2007/10/09 | 1,662 | 1,669 | 1,625 | 1,652 | 192,100 |
| 2007/10/05 | 1,644 | 1,650 | 1,626 | 1,637 | 236,300 |
| 2007/10/04 | 1,670 | 1,670 | 1,643 | 1,643 | 227,100 |
| 2007/10/03 | 1,680 | 1,680 | 1,640 | 1,658 | 271,700 |
| 2007/10/02 | 1,669 | 1,669 | 1,643 | 1,664 | 146,800 |
| 2007/10/01 | 1,640 | 1,655 | 1,616 | 1,637 | 183,300 |
| 2007/09/28 | 1,622 | 1,630 | 1,609 | 1,630 | 169,100 |
| 2007/09/27 | 1,618 | 1,638 | 1,608 | 1,629 | 154,200 |
| 2007/09/26 | 1,598 | 1,630 | 1,591 | 1,609 | 164,700 |
| 2007/09/25 | 1,553 | 1,610 | 1,553 | 1,609 | 159,400 |
| 2007/09/21 | 1,547 | 1,619 | 1,547 | 1,597 | 207,600 |
| 2007/09/20 | 1,663 | 1,667 | 1,629 | 1,637 | 175,700 |
| 2007/09/19 | 1,636 | 1,679 | 1,633 | 1,679 | 245,100 |
| 2007/09/18 | 1,576 | 1,606 | 1,574 | 1,590 | 290,800 |
| 2007/09/14 | 1,559 | 1,585 | 1,551 | 1,574 | 163,600 |
| 2007/09/13 | 1,552 | 1,573 | 1,552 | 1,559 | 153,000 |
| 2007/09/12 | 1,552 | 1,562 | 1,542 | 1,551 | 223,300 |
| 2007/09/11 | 1,548 | 1,555 | 1,519 | 1,550 | 112,600 |
| 2007/09/10 | 1,505 | 1,557 | 1,505 | 1,550 | 220,000 |
| 2007/09/07 | 1,569 | 1,576 | 1,544 | 1,565 | 159,500 |
| 2007/09/06 | 1,549 | 1,565 | 1,529 | 1,565 | 206,300 |
| 2007/09/05 | 1,578 | 1,584 | 1,550 | 1,554 | 177,700 |
| 2007/09/04 | 1,561 | 1,585 | 1,552 | 1,578 | 63,100 |
| 2007/09/03 | 1,580 | 1,596 | 1,571 | 1,591 | 91,600 |
| 2007/08/31 | 1,537 | 1,619 | 1,537 | 1,617 | 246,200 |
| 2007/08/30 | 1,567 | 1,572 | 1,501 | 1,530 | 169,100 |
| 2007/08/29 | 1,480 | 1,498 | 1,457 | 1,493 | 249,600 |
| 2007/08/28 | 1,454 | 1,511 | 1,454 | 1,511 | 200,200 |
| 2007/08/27 | 1,518 | 1,519 | 1,486 | 1,493 | 176,000 |
| 2007/08/24 | 1,501 | 1,512 | 1,474 | 1,503 | 212,100 |
| 2007/08/23 | 1,513 | 1,529 | 1,507 | 1,515 | 103,500 |
| 2007/08/22 | 1,477 | 1,514 | 1,468 | 1,495 | 186,700 |
| 2007/08/21 | 1,475 | 1,517 | 1,468 | 1,497 | 226,900 |
| 2007/08/20 | 1,472 | 1,480 | 1,443 | 1,455 | 343,900 |
| 2007/08/17 | 1,574 | 1,574 | 1,474 | 1,502 | 369,400 |
| 2007/08/16 | 1,581 | 1,581 | 1,500 | 1,514 | 266,400 |
| 2007/08/15 | 1,628 | 1,628 | 1,585 | 1,597 | 178,300 |
| 2007/08/14 | 1,648 | 1,648 | 1,615 | 1,630 | 158,800 |
| 2007/08/13 | 1,571 | 1,642 | 1,536 | 1,625 | 548,600 |
| 2007/08/10 | 1,490 | 1,499 | 1,373 | 1,491 | 721,800 |
| 2007/08/09 | 1,600 | 1,615 | 1,450 | 1,490 | 1,068,600 |
| 2007/08/08 | 1,636 | 1,683 | 1,628 | 1,645 | 307,600 |
| 2007/08/07 | 1,671 | 1,687 | 1,630 | 1,636 | 309,400 |
| 2007/08/06 | 1,620 | 1,709 | 1,620 | 1,663 | 534,200 |
| 2007/08/03 | 1,689 | 1,717 | 1,675 | 1,702 | 292,200 |
| 2007/08/02 | 1,750 | 1,768 | 1,664 | 1,709 | 606,100 |
| 2007/08/01 | 1,750 | 1,778 | 1,718 | 1,723 | 489,100 |
| 2007/07/31 | 1,699 | 1,813 | 1,698 | 1,791 | 845,700 |
| 2007/07/30 | 1,619 | 1,675 | 1,611 | 1,670 | 484,100 |
| 2007/07/27 | 1,576 | 1,646 | 1,576 | 1,618 | 486,200 |
| 2007/07/26 | 1,690 | 1,722 | 1,689 | 1,696 | 126,600 |
| 2007/07/25 | 1,700 | 1,721 | 1,680 | 1,709 | 115,200 |
| 2007/07/24 | 1,715 | 1,730 | 1,712 | 1,716 | 155,200 |
| 2007/07/23 | 1,724 | 1,725 | 1,712 | 1,715 | 207,100 |
| 2007/07/20 | 1,778 | 1,780 | 1,754 | 1,760 | 84,900 |
| 2007/07/19 | 1,790 | 1,795 | 1,761 | 1,767 | 138,600 |
| 2007/07/18 | 1,799 | 1,799 | 1,751 | 1,774 | 173,700 |
| 2007/07/17 | 1,799 | 1,804 | 1,796 | 1,800 | 164,000 |
| 2007/07/13 | 1,772 | 1,801 | 1,766 | 1,799 | 282,500 |
| 2007/07/12 | 1,799 | 1,799 | 1,750 | 1,764 | 300,900 |
| 2007/07/11 | 1,757 | 1,802 | 1,755 | 1,799 | 287,700 |
| 2007/07/10 | 1,792 | 1,820 | 1,779 | 1,817 | 520,800 |
| 2007/07/09 | 1,729 | 1,822 | 1,725 | 1,809 | 918,200 |
| 2007/07/06 | 1,675 | 1,700 | 1,669 | 1,699 | 306,500 |
| 2007/07/05 | 1,675 | 1,690 | 1,662 | 1,683 | 275,200 |
| 2007/07/04 | 1,675 | 1,675 | 1,631 | 1,652 | 236,400 |
| 2007/07/03 | 1,668 | 1,675 | 1,655 | 1,673 | 219,600 |
| 2007/07/02 | 1,668 | 1,673 | 1,657 | 1,669 | 269,000 |
| 2007/06/29 | 1,621 | 1,652 | 1,615 | 1,652 | 159,500 |
| 2007/06/28 | 1,618 | 1,629 | 1,601 | 1,628 | 139,300 |
| 2007/06/27 | 1,601 | 1,615 | 1,593 | 1,606 | 116,600 |
| 2007/06/26 | 1,630 | 1,630 | 1,600 | 1,622 | 162,900 |
| 2007/06/25 | 1,621 | 1,645 | 1,620 | 1,623 | 177,100 |
| 2007/06/22 | 1,608 | 1,618 | 1,602 | 1,616 | 56,900 |
| 2007/06/21 | 1,616 | 1,620 | 1,605 | 1,620 | 85,000 |
| 2007/06/20 | 1,606 | 1,619 | 1,591 | 1,615 | 137,100 |
| 2007/06/19 | 1,609 | 1,609 | 1,592 | 1,606 | 74,000 |
| 2007/06/18 | 1,594 | 1,618 | 1,591 | 1,615 | 153,300 |
| 2007/06/15 | 1,573 | 1,583 | 1,564 | 1,581 | 107,300 |
| 2007/06/14 | 1,568 | 1,570 | 1,545 | 1,567 | 84,800 |
| 2007/06/13 | 1,550 | 1,551 | 1,499 | 1,548 | 354,600 |
| 2007/06/12 | 1,578 | 1,579 | 1,549 | 1,565 | 151,600 |
| 2007/06/11 | 1,560 | 1,580 | 1,555 | 1,578 | 176,200 |
| 2007/06/08 | 1,580 | 1,580 | 1,543 | 1,557 | 295,900 |
| 2007/06/07 | 1,527 | 1,551 | 1,527 | 1,550 | 166,500 |
| 2007/06/06 | 1,560 | 1,560 | 1,545 | 1,557 | 152,600 |
| 2007/06/05 | 1,573 | 1,576 | 1,550 | 1,565 | 205,500 |
| 2007/06/04 | 1,568 | 1,575 | 1,558 | 1,569 | 351,000 |
| 2007/06/01 | 1,537 | 1,553 | 1,533 | 1,549 | 206,700 |
| 2007/05/31 | 1,516 | 1,527 | 1,505 | 1,527 | 215,200 |
| 2007/05/30 | 1,499 | 1,515 | 1,493 | 1,507 | 215,100 |
| 2007/05/29 | 1,464 | 1,484 | 1,462 | 1,481 | 116,300 |
| 2007/05/28 | 1,463 | 1,493 | 1,463 | 1,484 | 107,200 |
| 2007/05/25 | 1,474 | 1,474 | 1,448 | 1,461 | 150,100 |
| 2007/05/24 | 1,492 | 1,508 | 1,474 | 1,493 | 249,700 |
| 2007/05/23 | 1,455 | 1,485 | 1,455 | 1,472 | 242,500 |
| 2007/05/22 | 1,443 | 1,449 | 1,428 | 1,447 | 228,300 |
| 2007/05/21 | 1,431 | 1,452 | 1,431 | 1,443 | 171,000 |
| 2007/05/18 | 1,471 | 1,471 | 1,433 | 1,437 | 247,000 |
| 2007/05/17 | 1,451 | 1,509 | 1,440 | 1,475 | 208,000 |
| 2007/05/16 | 1,501 | 1,508 | 1,451 | 1,466 | 310,900 |
| 2007/05/15 | 1,527 | 1,527 | 1,501 | 1,507 | 196,100 |
| 2007/05/14 | 1,535 | 1,541 | 1,518 | 1,521 | 334,700 |
| 2007/05/11 | 1,534 | 1,539 | 1,515 | 1,529 | 174,500 |
| 2007/05/10 | 1,578 | 1,578 | 1,544 | 1,550 | 407,300 |
| 2007/05/09 | 1,544 | 1,564 | 1,541 | 1,552 | 347,400 |
| 2007/05/08 | 1,561 | 1,575 | 1,536 | 1,547 | 356,000 |
| 2007/05/07 | 1,561 | 1,596 | 1,532 | 1,579 | 509,400 |
| 2007/05/02 | 1,552 | 1,554 | 1,495 | 1,501 | 602,000 |
| 2007/05/01 | 1,570 | 1,573 | 1,551 | 1,556 | 285,600 |
| 2007/04/27 | 1,585 | 1,593 | 1,551 | 1,565 | 446,400 |
| 2007/04/26 | 1,595 | 1,611 | 1,570 | 1,585 | 384,700 |
| 2007/04/25 | 1,625 | 1,625 | 1,584 | 1,611 | 267,600 |
| 2007/04/24 | 1,612 | 1,648 | 1,604 | 1,625 | 437,500 |
| 2007/04/23 | 1,665 | 1,687 | 1,601 | 1,611 | 581,900 |
| 2007/04/20 | 1,650 | 1,663 | 1,636 | 1,645 | 188,600 |
| 2007/04/19 | 1,680 | 1,682 | 1,642 | 1,649 | 141,800 |
| 2007/04/18 | 1,670 | 1,689 | 1,656 | 1,679 | 133,100 |
| 2007/04/17 | 1,657 | 1,678 | 1,641 | 1,648 | 163,400 |
| 2007/04/16 | 1,676 | 1,697 | 1,661 | 1,682 | 195,400 |
| 2007/04/13 | 1,685 | 1,699 | 1,663 | 1,665 | 108,500 |
| 2007/04/12 | 1,695 | 1,695 | 1,674 | 1,684 | 128,700 |
| 2007/04/11 | 1,695 | 1,707 | 1,690 | 1,700 | 176,200 |
| 2007/04/10 | 1,720 | 1,722 | 1,703 | 1,704 | 118,100 |
| 2007/04/09 | 1,693 | 1,720 | 1,692 | 1,719 | 157,000 |
| 2007/04/06 | 1,701 | 1,708 | 1,688 | 1,694 | 130,500 |
| 2007/04/05 | 1,711 | 1,717 | 1,694 | 1,707 | 137,100 |
| 2007/04/04 | 1,706 | 1,713 | 1,694 | 1,710 | 106,700 |
| 2007/04/03 | 1,678 | 1,702 | 1,678 | 1,700 | 157,500 |
| 2007/04/02 | 1,732 | 1,740 | 1,676 | 1,677 | 217,100 |
| 2007/03/30 | 1,713 | 1,732 | 1,690 | 1,731 | 241,000 |
| 2007/03/29 | 1,688 | 1,725 | 1,661 | 1,713 | 120,000 |
| 2007/03/28 | 1,721 | 1,733 | 1,704 | 1,707 | 130,000 |
| 2007/03/27 | 1,705 | 1,740 | 1,705 | 1,727 | 199,800 |
| 2007/03/26 | 1,721 | 1,731 | 1,700 | 1,715 | 190,100 |
| 2007/03/23 | 1,730 | 1,734 | 1,701 | 1,726 | 181,500 |
| 2007/03/22 | 1,735 | 1,738 | 1,722 | 1,730 | 182,400 |
| 2007/03/20 | 1,719 | 1,722 | 1,705 | 1,712 | 196,200 |
| 2007/03/19 | 1,701 | 1,705 | 1,688 | 1,702 | 136,100 |
| 2007/03/16 | 1,704 | 1,718 | 1,696 | 1,701 | 161,300 |
| 2007/03/15 | 1,668 | 1,695 | 1,661 | 1,693 | 269,700 |
| 2007/03/14 | 1,687 | 1,691 | 1,661 | 1,668 | 259,700 |
| 2007/03/13 | 1,722 | 1,727 | 1,713 | 1,719 | 259,200 |
| 2007/03/12 | 1,720 | 1,733 | 1,716 | 1,721 | 255,500 |
| 2007/03/09 | 1,703 | 1,738 | 1,700 | 1,717 | 274,300 |
| 2007/03/08 | 1,660 | 1,689 | 1,655 | 1,683 | 92,900 |
| 2007/03/07 | 1,670 | 1,683 | 1,661 | 1,661 | 216,200 |
| 2007/03/06 | 1,632 | 1,670 | 1,632 | 1,660 | 234,300 |
| 2007/03/05 | 1,651 | 1,664 | 1,624 | 1,632 | 328,300 |
| 2007/03/02 | 1,713 | 1,719 | 1,682 | 1,697 | 226,600 |
| 2007/03/01 | 1,757 | 1,764 | 1,702 | 1,717 | 326,300 |
| 2007/02/28 | 1,693 | 1,749 | 1,693 | 1,737 | 212,900 |
| 2007/02/27 | 1,835 | 1,840 | 1,801 | 1,813 | 129,000 |
| 2007/02/26 | 1,848 | 1,850 | 1,820 | 1,834 | 131,400 |
| 2007/02/23 | 1,809 | 1,824 | 1,800 | 1,819 | 172,400 |
| 2007/02/22 | 1,820 | 1,829 | 1,808 | 1,811 | 141,300 |
| 2007/02/21 | 1,823 | 1,838 | 1,799 | 1,809 | 237,200 |
| 2007/02/20 | 1,822 | 1,824 | 1,811 | 1,818 | 89,400 |
| 2007/02/19 | 1,790 | 1,828 | 1,790 | 1,819 | 159,200 |
| 2007/02/16 | 1,818 | 1,826 | 1,782 | 1,799 | 212,200 |
| 2007/02/15 | 1,803 | 1,815 | 1,795 | 1,808 | 205,500 |
| 2007/02/14 | 1,789 | 1,803 | 1,785 | 1,798 | 149,000 |
| 2007/02/13 | 1,790 | 1,807 | 1,774 | 1,785 | 205,200 |
| 2007/02/09 | 1,790 | 1,803 | 1,765 | 1,799 | 230,300 |
| 2007/02/08 | 1,761 | 1,798 | 1,761 | 1,789 | 270,700 |
| 2007/02/07 | 1,813 | 1,813 | 1,781 | 1,791 | 229,800 |
| 2007/02/06 | 1,820 | 1,828 | 1,800 | 1,814 | 216,200 |
| 2007/02/05 | 1,801 | 1,821 | 1,792 | 1,803 | 274,200 |
| 2007/02/02 | 1,775 | 1,817 | 1,774 | 1,800 | 498,700 |
| 2007/02/01 | 1,700 | 1,765 | 1,688 | 1,759 | 353,500 |
| 2007/01/31 | 1,780 | 1,780 | 1,751 | 1,758 | 276,100 |
| 2007/01/30 | 1,776 | 1,785 | 1,752 | 1,775 | 506,500 |
| 2007/01/29 | 1,740 | 1,779 | 1,726 | 1,766 | 714,600 |
| 2007/01/26 | 1,701 | 1,721 | 1,693 | 1,717 | 154,900 |
| 2007/01/25 | 1,724 | 1,744 | 1,719 | 1,721 | 301,200 |
| 2007/01/24 | 1,729 | 1,739 | 1,709 | 1,723 | 210,100 |
| 2007/01/23 | 1,690 | 1,720 | 1,690 | 1,708 | 135,800 |
| 2007/01/22 | 1,710 | 1,733 | 1,706 | 1,720 | 348,600 |
| 2007/01/19 | 1,674 | 1,676 | 1,665 | 1,672 | 122,900 |
| 2007/01/18 | 1,679 | 1,680 | 1,663 | 1,667 | 116,400 |
| 2007/01/17 | 1,678 | 1,684 | 1,657 | 1,679 | 193,200 |
| 2007/01/16 | 1,669 | 1,673 | 1,660 | 1,661 | 202,700 |
| 2007/01/15 | 1,632 | 1,662 | 1,629 | 1,652 | 163,800 |
| 2007/01/12 | 1,614 | 1,631 | 1,602 | 1,614 | 166,600 |
| 2007/01/11 | 1,601 | 1,612 | 1,576 | 1,584 | 308,600 |
| 2007/01/10 | 1,624 | 1,630 | 1,606 | 1,610 | 146,800 |
| 2007/01/09 | 1,641 | 1,644 | 1,610 | 1,635 | 119,000 |
| 2007/01/05 | 1,673 | 1,676 | 1,625 | 1,635 | 159,200 |
| 2007/01/04 | 1,675 | 1,675 | 1,663 | 1,674 | 50,700 |