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 |
---|---|---|---|---|---|
2009/12/30 | 747 | 747 | 732 | 739 | 43,100 |
2009/12/29 | 744 | 747 | 731 | 747 | 58,600 |
2009/12/28 | 744 | 746 | 735 | 740 | 64,100 |
2009/12/25 | 730 | 734 | 725 | 734 | 53,700 |
2009/12/24 | 720 | 732 | 717 | 726 | 87,600 |
2009/12/22 | 711 | 721 | 706 | 712 | 64,700 |
2009/12/21 | 712 | 717 | 705 | 705 | 57,900 |
2009/12/18 | 700 | 705 | 700 | 703 | 51,000 |
2009/12/17 | 703 | 710 | 703 | 706 | 46,300 |
2009/12/16 | 700 | 710 | 696 | 704 | 131,000 |
2009/12/15 | 704 | 714 | 704 | 706 | 47,100 |
2009/12/14 | 712 | 712 | 697 | 711 | 86,600 |
2009/12/11 | 685 | 700 | 685 | 695 | 96,600 |
2009/12/10 | 682 | 699 | 682 | 685 | 150,500 |
2009/12/09 | 680 | 695 | 675 | 687 | 101,800 |
2009/12/08 | 685 | 695 | 683 | 690 | 129,100 |
2009/12/07 | 693 | 698 | 681 | 698 | 92,200 |
2009/12/04 | 674 | 689 | 661 | 684 | 107,500 |
2009/12/03 | 638 | 683 | 638 | 680 | 196,500 |
2009/12/02 | 621 | 633 | 619 | 633 | 101,300 |
2009/12/01 | 614 | 622 | 603 | 622 | 104,400 |
2009/11/30 | 595 | 616 | 594 | 614 | 120,700 |
2009/11/27 | 602 | 608 | 587 | 590 | 151,800 |
2009/11/26 | 617 | 621 | 602 | 602 | 158,100 |
2009/11/25 | 639 | 649 | 609 | 614 | 160,000 |
2009/11/24 | 664 | 675 | 622 | 634 | 172,400 |
2009/11/20 | 625 | 638 | 621 | 634 | 112,300 |
2009/11/19 | 642 | 642 | 618 | 625 | 111,600 |
2009/11/18 | 654 | 660 | 615 | 623 | 117,900 |
2009/11/17 | 664 | 670 | 642 | 644 | 51,600 |
2009/11/16 | 672 | 678 | 664 | 671 | 60,500 |
2009/11/13 | 674 | 687 | 664 | 678 | 55,000 |
2009/11/12 | 695 | 702 | 680 | 684 | 87,700 |
2009/11/11 | 712 | 720 | 698 | 701 | 61,600 |
2009/11/10 | 711 | 730 | 709 | 711 | 52,300 |
2009/11/09 | 710 | 720 | 692 | 706 | 62,300 |
2009/11/06 | 728 | 728 | 703 | 709 | 73,800 |
2009/11/05 | 707 | 726 | 700 | 718 | 117,400 |
2009/11/04 | 707 | 724 | 707 | 717 | 72,000 |
2009/11/02 | 749 | 749 | 707 | 712 | 124,600 |
2009/10/30 | 742 | 753 | 735 | 739 | 63,000 |
2009/10/29 | 727 | 728 | 710 | 721 | 90,800 |
2009/10/28 | 765 | 765 | 727 | 737 | 109,300 |
2009/10/27 | 809 | 809 | 732 | 746 | 209,300 |
2009/10/26 | 775 | 795 | 766 | 789 | 108,200 |
2009/10/23 | 813 | 813 | 764 | 785 | 169,000 |
2009/10/22 | 800 | 800 | 775 | 799 | 153,100 |
2009/10/21 | 777 | 785 | 765 | 771 | 71,400 |
2009/10/20 | 792 | 802 | 773 | 781 | 74,900 |
2009/10/19 | 774 | 776 | 757 | 775 | 54,500 |
2009/10/16 | 776 | 780 | 764 | 773 | 33,500 |
2009/10/15 | 778 | 784 | 766 | 774 | 60,000 |
2009/10/14 | 785 | 787 | 755 | 768 | 70,800 |
2009/10/13 | 755 | 787 | 755 | 785 | 78,800 |
2009/10/09 | 759 | 784 | 740 | 762 | 135,500 |
2009/10/08 | 772 | 778 | 739 | 759 | 105,700 |
2009/10/07 | 784 | 792 | 770 | 789 | 103,900 |
2009/10/06 | 750 | 755 | 737 | 754 | 34,600 |
2009/10/05 | 761 | 764 | 738 | 745 | 44,100 |
2009/10/02 | 777 | 777 | 744 | 762 | 60,400 |
2009/10/01 | 808 | 808 | 775 | 783 | 49,100 |
2009/09/30 | 801 | 830 | 793 | 808 | 30,000 |
2009/09/29 | 799 | 808 | 786 | 801 | 57,500 |
2009/09/28 | 806 | 829 | 800 | 809 | 87,400 |
2009/09/25 | 829 | 829 | 802 | 809 | 56,000 |
2009/09/24 | 827 | 838 | 810 | 838 | 77,100 |
2009/09/18 | 830 | 830 | 812 | 826 | 53,200 |
2009/09/17 | 830 | 834 | 812 | 833 | 81,600 |
2009/09/16 | 840 | 856 | 818 | 818 | 86,800 |
2009/09/15 | 848 | 862 | 838 | 843 | 44,200 |
2009/09/14 | 874 | 878 | 851 | 852 | 59,800 |
2009/09/11 | 891 | 899 | 868 | 878 | 84,700 |
2009/09/10 | 899 | 907 | 893 | 900 | 55,100 |
2009/09/09 | 881 | 901 | 881 | 896 | 41,300 |
2009/09/08 | 900 | 904 | 884 | 898 | 47,400 |
2009/09/07 | 897 | 915 | 890 | 896 | 94,800 |
2009/09/04 | 865 | 876 | 855 | 870 | 48,400 |
2009/09/03 | 880 | 883 | 868 | 869 | 58,100 |
2009/09/02 | 873 | 890 | 866 | 882 | 110,500 |
2009/09/01 | 899 | 910 | 888 | 900 | 49,900 |
2009/08/31 | 899 | 909 | 879 | 898 | 48,400 |
2009/08/28 | 915 | 920 | 900 | 906 | 74,700 |
2009/08/27 | 899 | 916 | 893 | 910 | 95,600 |
2009/08/26 | 897 | 914 | 891 | 908 | 47,700 |
2009/08/25 | 884 | 905 | 875 | 896 | 84,400 |
2009/08/24 | 880 | 895 | 879 | 888 | 40,000 |
2009/08/21 | 879 | 884 | 840 | 858 | 87,400 |
2009/08/20 | 877 | 894 | 860 | 884 | 54,200 |
2009/08/19 | 866 | 879 | 863 | 867 | 41,400 |
2009/08/18 | 856 | 875 | 854 | 866 | 74,800 |
2009/08/17 | 870 | 883 | 866 | 876 | 66,000 |
2009/08/14 | 879 | 903 | 878 | 900 | 68,100 |
2009/08/13 | 880 | 890 | 874 | 881 | 58,000 |
2009/08/12 | 881 | 900 | 881 | 887 | 54,300 |
2009/08/11 | 900 | 905 | 884 | 901 | 72,600 |
2009/08/10 | 892 | 899 | 874 | 897 | 66,100 |
2009/08/07 | 866 | 883 | 844 | 867 | 81,000 |
2009/08/06 | 862 | 890 | 855 | 871 | 98,400 |
2009/08/05 | 894 | 898 | 862 | 863 | 143,200 |
2009/08/04 | 920 | 940 | 896 | 902 | 124,000 |
2009/08/03 | 852 | 923 | 843 | 917 | 229,500 |
2009/07/31 | 859 | 863 | 842 | 852 | 162,900 |
2009/07/30 | 827 | 859 | 819 | 852 | 166,100 |
2009/07/29 | 795 | 833 | 783 | 828 | 240,100 |
2009/07/28 | 800 | 806 | 771 | 783 | 229,800 |
2009/07/27 | 748 | 811 | 747 | 796 | 302,500 |
2009/07/24 | 712 | 730 | 712 | 727 | 59,800 |
2009/07/23 | 714 | 717 | 702 | 707 | 100,800 |
2009/07/22 | 709 | 725 | 693 | 714 | 127,900 |
2009/07/21 | 674 | 690 | 672 | 679 | 123,200 |
2009/07/17 | 670 | 684 | 664 | 668 | 55,200 |
2009/07/16 | 670 | 674 | 660 | 662 | 87,800 |
2009/07/15 | 664 | 685 | 651 | 656 | 81,400 |
2009/07/14 | 649 | 679 | 644 | 654 | 130,200 |
2009/07/13 | 691 | 694 | 620 | 630 | 172,900 |
2009/07/10 | 705 | 719 | 687 | 697 | 111,100 |
2009/07/09 | 728 | 729 | 691 | 705 | 86,400 |
2009/07/08 | 743 | 746 | 712 | 727 | 140,500 |
2009/07/07 | 795 | 803 | 752 | 764 | 94,100 |
2009/07/06 | 784 | 792 | 776 | 785 | 38,400 |
2009/07/03 | 770 | 798 | 763 | 792 | 75,600 |
2009/07/02 | 800 | 805 | 776 | 787 | 107,500 |
2009/07/01 | 785 | 807 | 777 | 797 | 104,000 |
2009/06/30 | 803 | 815 | 792 | 803 | 65,000 |
2009/06/29 | 797 | 820 | 793 | 812 | 170,100 |
2009/06/26 | 793 | 793 | 771 | 787 | 98,400 |
2009/06/25 | 753 | 777 | 752 | 770 | 100,500 |
2009/06/24 | 768 | 779 | 753 | 753 | 140,200 |
2009/06/23 | 761 | 783 | 740 | 762 | 143,400 |
2009/06/22 | 771 | 795 | 760 | 765 | 153,900 |
2009/06/19 | 765 | 773 | 740 | 761 | 145,800 |
2009/06/18 | 752 | 773 | 750 | 753 | 81,900 |
2009/06/17 | 720 | 768 | 720 | 762 | 104,800 |
2009/06/16 | 738 | 765 | 723 | 728 | 90,500 |
2009/06/15 | 733 | 765 | 731 | 743 | 101,800 |
2009/06/12 | 696 | 743 | 688 | 723 | 162,400 |
2009/06/11 | 712 | 713 | 700 | 706 | 53,300 |
2009/06/10 | 681 | 706 | 681 | 700 | 81,300 |
2009/06/09 | 679 | 698 | 673 | 697 | 50,400 |
2009/06/08 | 708 | 716 | 684 | 688 | 86,500 |
2009/06/05 | 634 | 660 | 631 | 648 | 69,300 |
2009/06/04 | 603 | 628 | 603 | 628 | 51,900 |
2009/06/03 | 615 | 622 | 611 | 618 | 35,900 |
2009/06/02 | 612 | 622 | 606 | 617 | 34,300 |
2009/06/01 | 596 | 610 | 591 | 602 | 47,600 |
2009/05/29 | 594 | 594 | 584 | 586 | 46,100 |
2009/05/28 | 577 | 591 | 577 | 588 | 61,200 |
2009/05/27 | 587 | 597 | 581 | 586 | 35,200 |
2009/05/26 | 584 | 586 | 571 | 581 | 67,900 |
2009/05/25 | 575 | 587 | 572 | 577 | 46,700 |
2009/05/22 | 564 | 587 | 564 | 578 | 39,800 |
2009/05/21 | 585 | 588 | 568 | 584 | 31,400 |
2009/05/20 | 608 | 608 | 586 | 595 | 38,000 |
2009/05/19 | 599 | 608 | 592 | 599 | 54,700 |
2009/05/18 | 593 | 595 | 575 | 584 | 37,900 |
2009/05/15 | 580 | 608 | 575 | 603 | 63,800 |
2009/05/14 | 575 | 594 | 568 | 570 | 79,400 |
2009/05/13 | 601 | 617 | 599 | 605 | 94,400 |
2009/05/12 | 613 | 623 | 605 | 606 | 39,900 |
2009/05/11 | 621 | 637 | 617 | 623 | 37,500 |
2009/05/08 | 601 | 623 | 600 | 623 | 47,400 |
2009/05/07 | 610 | 610 | 601 | 608 | 48,600 |
2009/05/01 | 586 | 594 | 573 | 591 | 30,100 |
2009/04/30 | 575 | 600 | 570 | 586 | 76,500 |
2009/04/28 | 595 | 608 | 576 | 576 | 73,600 |
2009/04/27 | 570 | 610 | 570 | 585 | 92,700 |
2009/04/24 | 575 | 585 | 573 | 577 | 82,100 |
2009/04/23 | 574 | 578 | 557 | 573 | 66,600 |
2009/04/22 | 567 | 574 | 560 | 564 | 111,500 |
2009/04/21 | 553 | 569 | 547 | 554 | 64,100 |
2009/04/20 | 564 | 573 | 560 | 570 | 53,300 |
2009/04/17 | 540 | 555 | 540 | 554 | 27,900 |
2009/04/16 | 534 | 558 | 525 | 542 | 67,000 |
2009/04/15 | 542 | 551 | 513 | 524 | 89,900 |
2009/04/14 | 561 | 562 | 547 | 552 | 90,200 |
2009/04/13 | 548 | 565 | 546 | 551 | 90,700 |
2009/04/10 | 533 | 550 | 530 | 544 | 53,300 |
2009/04/09 | 504 | 541 | 504 | 536 | 92,700 |
2009/04/08 | 521 | 529 | 507 | 509 | 61,600 |
2009/04/07 | 523 | 537 | 522 | 531 | 111,800 |
2009/04/06 | 478 | 532 | 477 | 515 | 190,200 |
2009/04/03 | 466 | 472 | 458 | 464 | 68,500 |
2009/04/02 | 439 | 462 | 434 | 457 | 99,100 |
2009/04/01 | 431 | 440 | 428 | 439 | 44,100 |
2009/03/31 | 430 | 442 | 421 | 424 | 89,900 |
2009/03/30 | 460 | 463 | 431 | 431 | 78,300 |
2009/03/27 | 471 | 474 | 459 | 459 | 69,400 |
2009/03/26 | 455 | 463 | 450 | 461 | 57,100 |
2009/03/25 | 451 | 461 | 442 | 455 | 77,300 |
2009/03/24 | 447 | 456 | 440 | 450 | 90,900 |
2009/03/23 | 438 | 456 | 435 | 443 | 90,700 |
2009/03/19 | 460 | 460 | 433 | 438 | 44,700 |
2009/03/18 | 447 | 454 | 444 | 447 | 51,400 |
2009/03/17 | 448 | 451 | 433 | 447 | 58,300 |
2009/03/16 | 422 | 450 | 422 | 447 | 63,900 |
2009/03/13 | 415 | 441 | 415 | 427 | 114,500 |
2009/03/12 | 450 | 451 | 416 | 420 | 108,300 |
2009/03/11 | 466 | 469 | 455 | 457 | 70,800 |
2009/03/10 | 452 | 460 | 450 | 454 | 70,100 |
2009/03/09 | 470 | 470 | 456 | 462 | 71,900 |
2009/03/06 | 457 | 475 | 454 | 460 | 101,100 |
2009/03/05 | 467 | 479 | 459 | 467 | 68,700 |
2009/03/04 | 443 | 462 | 443 | 458 | 39,400 |
2009/03/03 | 449 | 454 | 436 | 448 | 29,500 |
2009/03/02 | 466 | 466 | 446 | 457 | 27,300 |
2009/02/27 | 469 | 474 | 460 | 463 | 34,000 |
2009/02/26 | 460 | 478 | 458 | 464 | 55,000 |
2009/02/25 | 442 | 463 | 440 | 463 | 73,100 |
2009/02/24 | 420 | 433 | 420 | 430 | 79,700 |
2009/02/23 | 439 | 439 | 422 | 433 | 102,800 |
2009/02/20 | 442 | 451 | 439 | 439 | 43,900 |
2009/02/19 | 442 | 447 | 428 | 442 | 85,200 |
2009/02/18 | 428 | 444 | 427 | 437 | 46,700 |
2009/02/17 | 436 | 446 | 431 | 438 | 63,800 |
2009/02/16 | 420 | 444 | 420 | 434 | 138,300 |
2009/02/13 | 420 | 432 | 411 | 416 | 112,000 |
2009/02/12 | 430 | 434 | 415 | 420 | 115,000 |
2009/02/10 | 447 | 453 | 435 | 436 | 71,100 |
2009/02/09 | 454 | 455 | 441 | 442 | 50,500 |
2009/02/06 | 448 | 480 | 439 | 441 | 93,100 |
2009/02/05 | 455 | 455 | 440 | 443 | 68,500 |
2009/02/04 | 436 | 462 | 436 | 460 | 68,600 |
2009/02/03 | 447 | 451 | 435 | 435 | 162,700 |
2009/02/02 | 479 | 479 | 453 | 457 | 105,700 |
2009/01/30 | 485 | 489 | 471 | 478 | 121,100 |
2009/01/29 | 526 | 537 | 492 | 503 | 136,500 |
2009/01/28 | 559 | 562 | 520 | 521 | 142,200 |
2009/01/27 | 543 | 559 | 534 | 549 | 156,500 |
2009/01/26 | 530 | 577 | 530 | 533 | 162,000 |
2009/01/23 | 576 | 576 | 552 | 552 | 56,100 |
2009/01/22 | 575 | 584 | 545 | 579 | 78,900 |
2009/01/21 | 569 | 584 | 565 | 565 | 94,800 |
2009/01/20 | 579 | 589 | 571 | 583 | 94,100 |
2009/01/19 | 554 | 589 | 554 | 581 | 140,300 |
2009/01/16 | 508 | 556 | 508 | 553 | 201,600 |
2009/01/15 | 490 | 520 | 490 | 511 | 113,500 |
2009/01/14 | 495 | 524 | 495 | 502 | 73,400 |
2009/01/13 | 505 | 505 | 480 | 490 | 90,900 |
2009/01/09 | 519 | 535 | 516 | 517 | 111,600 |
2009/01/08 | 535 | 536 | 517 | 521 | 110,300 |
2009/01/07 | 531 | 570 | 523 | 552 | 127,200 |
2009/01/06 | 519 | 519 | 506 | 511 | 49,500 |
2009/01/05 | 530 | 530 | 509 | 512 | 28,900 |