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 |
---|---|---|---|---|---|
2011/12/30 | 671 | 679 | 666 | 679 | 16,700 |
2011/12/29 | 675 | 675 | 663 | 665 | 18,400 |
2011/12/28 | 678 | 678 | 669 | 672 | 20,100 |
2011/12/27 | 666 | 668 | 663 | 668 | 10,600 |
2011/12/26 | 665 | 666 | 662 | 665 | 9,900 |
2011/12/22 | 664 | 669 | 661 | 662 | 28,200 |
2011/12/21 | 674 | 680 | 667 | 669 | 22,600 |
2011/12/20 | 663 | 673 | 663 | 664 | 23,900 |
2011/12/19 | 681 | 681 | 661 | 663 | 38,900 |
2011/12/16 | 683 | 688 | 676 | 676 | 27,900 |
2011/12/15 | 703 | 703 | 680 | 681 | 34,100 |
2011/12/14 | 716 | 720 | 692 | 700 | 53,100 |
2011/12/13 | 733 | 734 | 717 | 720 | 29,400 |
2011/12/12 | 730 | 740 | 730 | 730 | 17,600 |
2011/12/09 | 724 | 730 | 724 | 729 | 36,000 |
2011/12/08 | 739 | 739 | 722 | 730 | 33,300 |
2011/12/07 | 760 | 763 | 738 | 750 | 64,900 |
2011/12/06 | 761 | 763 | 750 | 758 | 38,900 |
2011/12/05 | 760 | 771 | 760 | 770 | 13,700 |
2011/12/02 | 760 | 766 | 752 | 760 | 22,500 |
2011/12/01 | 761 | 781 | 745 | 755 | 31,500 |
2011/11/30 | 744 | 750 | 731 | 750 | 41,200 |
2011/11/29 | 727 | 750 | 720 | 741 | 51,800 |
2011/11/28 | 716 | 736 | 715 | 727 | 49,000 |
2011/11/25 | 686 | 704 | 686 | 687 | 19,600 |
2011/11/24 | 684 | 688 | 680 | 687 | 28,900 |
2011/11/22 | 683 | 698 | 683 | 691 | 20,500 |
2011/11/21 | 684 | 692 | 683 | 686 | 14,000 |
2011/11/18 | 688 | 698 | 685 | 688 | 38,500 |
2011/11/17 | 683 | 704 | 671 | 703 | 33,800 |
2011/11/16 | 694 | 703 | 680 | 680 | 21,000 |
2011/11/15 | 695 | 703 | 695 | 695 | 20,300 |
2011/11/14 | 725 | 725 | 693 | 696 | 53,600 |
2011/11/11 | 713 | 719 | 700 | 715 | 32,700 |
2011/11/10 | 702 | 713 | 702 | 708 | 28,900 |
2011/11/09 | 711 | 729 | 704 | 729 | 37,400 |
2011/11/08 | 722 | 726 | 700 | 700 | 34,800 |
2011/11/07 | 726 | 728 | 720 | 726 | 35,100 |
2011/11/04 | 737 | 749 | 727 | 733 | 47,700 |
2011/11/02 | 751 | 756 | 733 | 736 | 46,800 |
2011/11/01 | 779 | 781 | 760 | 762 | 51,500 |
2011/10/31 | 773 | 789 | 769 | 780 | 56,000 |
2011/10/28 | 796 | 796 | 772 | 772 | 48,800 |
2011/10/27 | 761 | 777 | 760 | 769 | 42,100 |
2011/10/26 | 751 | 767 | 744 | 758 | 33,000 |
2011/10/25 | 773 | 778 | 755 | 757 | 32,800 |
2011/10/24 | 767 | 788 | 766 | 784 | 29,300 |
2011/10/21 | 775 | 780 | 768 | 768 | 30,300 |
2011/10/20 | 783 | 783 | 772 | 774 | 26,800 |
2011/10/19 | 818 | 818 | 791 | 794 | 20,000 |
2011/10/18 | 796 | 811 | 796 | 803 | 15,500 |
2011/10/17 | 801 | 813 | 795 | 809 | 26,800 |
2011/10/14 | 812 | 812 | 788 | 789 | 33,600 |
2011/10/13 | 813 | 827 | 809 | 821 | 33,000 |
2011/10/12 | 782 | 803 | 777 | 802 | 39,000 |
2011/10/11 | 804 | 821 | 776 | 776 | 119,800 |
2011/10/07 | 829 | 829 | 804 | 809 | 45,700 |
2011/10/06 | 774 | 829 | 774 | 817 | 73,600 |
2011/10/05 | 802 | 803 | 765 | 768 | 47,600 |
2011/10/04 | 791 | 801 | 784 | 798 | 25,400 |
2011/10/03 | 836 | 836 | 783 | 808 | 83,000 |
2011/09/30 | 870 | 871 | 815 | 843 | 78,800 |
2011/09/29 | 831 | 874 | 826 | 874 | 39,900 |
2011/09/28 | 806 | 831 | 795 | 831 | 62,800 |
2011/09/27 | 786 | 799 | 781 | 799 | 46,200 |
2011/09/26 | 813 | 816 | 763 | 782 | 52,600 |
2011/09/22 | 815 | 823 | 805 | 818 | 33,300 |
2011/09/21 | 832 | 840 | 827 | 834 | 17,100 |
2011/09/20 | 833 | 844 | 821 | 828 | 38,900 |
2011/09/16 | 800 | 840 | 795 | 840 | 66,000 |
2011/09/15 | 795 | 806 | 785 | 788 | 43,600 |
2011/09/14 | 808 | 814 | 781 | 781 | 38,400 |
2011/09/13 | 809 | 809 | 800 | 802 | 54,300 |
2011/09/12 | 793 | 803 | 788 | 803 | 44,600 |
2011/09/09 | 820 | 835 | 812 | 822 | 85,000 |
2011/09/08 | 840 | 850 | 829 | 835 | 45,500 |
2011/09/07 | 824 | 835 | 819 | 835 | 44,000 |
2011/09/06 | 833 | 833 | 796 | 805 | 73,800 |
2011/09/05 | 829 | 835 | 815 | 824 | 33,800 |
2011/09/02 | 853 | 862 | 831 | 844 | 56,800 |
2011/09/01 | 860 | 873 | 859 | 868 | 63,900 |
2011/08/31 | 842 | 859 | 830 | 858 | 87,800 |
2011/08/30 | 821 | 847 | 815 | 842 | 62,900 |
2011/08/29 | 820 | 820 | 803 | 815 | 61,100 |
2011/08/26 | 813 | 826 | 807 | 825 | 47,900 |
2011/08/25 | 841 | 846 | 815 | 818 | 82,600 |
2011/08/24 | 841 | 852 | 837 | 840 | 81,200 |
2011/08/23 | 808 | 832 | 808 | 826 | 37,000 |
2011/08/22 | 832 | 832 | 803 | 804 | 48,500 |
2011/08/19 | 839 | 860 | 835 | 838 | 49,600 |
2011/08/18 | 884 | 885 | 851 | 857 | 50,600 |
2011/08/17 | 889 | 889 | 877 | 884 | 19,200 |
2011/08/16 | 884 | 892 | 879 | 885 | 31,900 |
2011/08/15 | 918 | 918 | 877 | 883 | 76,200 |
2011/08/12 | 930 | 937 | 899 | 909 | 53,800 |
2011/08/11 | 880 | 921 | 878 | 915 | 92,500 |
2011/08/10 | 926 | 926 | 892 | 896 | 116,900 |
2011/08/09 | 878 | 916 | 865 | 915 | 113,700 |
2011/08/08 | 884 | 900 | 874 | 893 | 81,400 |
2011/08/05 | 859 | 892 | 859 | 888 | 48,000 |
2011/08/04 | 903 | 910 | 884 | 905 | 65,700 |
2011/08/03 | 914 | 929 | 906 | 907 | 31,900 |
2011/08/02 | 935 | 939 | 926 | 933 | 30,300 |
2011/08/01 | 949 | 952 | 940 | 950 | 30,400 |
2011/07/29 | 953 | 953 | 934 | 942 | 51,300 |
2011/07/28 | 946 | 956 | 937 | 956 | 80,000 |
2011/07/27 | 920 | 950 | 908 | 944 | 88,500 |
2011/07/26 | 905 | 923 | 905 | 920 | 80,200 |
2011/07/25 | 905 | 923 | 905 | 913 | 30,200 |
2011/07/22 | 915 | 916 | 907 | 915 | 37,000 |
2011/07/21 | 913 | 916 | 907 | 907 | 27,900 |
2011/07/20 | 923 | 925 | 914 | 918 | 24,600 |
2011/07/19 | 913 | 917 | 903 | 913 | 53,500 |
2011/07/15 | 902 | 915 | 902 | 913 | 35,000 |
2011/07/14 | 917 | 924 | 903 | 910 | 52,700 |
2011/07/13 | 918 | 930 | 916 | 921 | 38,800 |
2011/07/12 | 922 | 925 | 916 | 922 | 31,100 |
2011/07/11 | 938 | 942 | 929 | 937 | 46,400 |
2011/07/08 | 959 | 961 | 947 | 950 | 33,100 |
2011/07/07 | 959 | 964 | 954 | 959 | 31,100 |
2011/07/06 | 957 | 960 | 942 | 955 | 79,100 |
2011/07/05 | 972 | 972 | 949 | 955 | 120,700 |
2011/07/04 | 951 | 974 | 949 | 968 | 90,800 |
2011/07/01 | 951 | 952 | 940 | 943 | 36,400 |
2011/06/30 | 950 | 950 | 925 | 941 | 70,900 |
2011/06/29 | 940 | 954 | 940 | 950 | 65,300 |
2011/06/28 | 936 | 939 | 922 | 930 | 65,600 |
2011/06/27 | 927 | 931 | 911 | 922 | 63,300 |
2011/06/24 | 918 | 937 | 913 | 933 | 83,700 |
2011/06/23 | 908 | 920 | 904 | 914 | 65,800 |
2011/06/22 | 899 | 917 | 898 | 914 | 74,400 |
2011/06/21 | 900 | 900 | 880 | 900 | 64,900 |
2011/06/20 | 867 | 900 | 867 | 894 | 88,900 |
2011/06/17 | 854 | 871 | 854 | 870 | 80,300 |
2011/06/16 | 859 | 872 | 851 | 856 | 72,200 |
2011/06/15 | 855 | 867 | 847 | 864 | 72,400 |
2011/06/14 | 846 | 852 | 840 | 850 | 44,600 |
2011/06/13 | 852 | 852 | 843 | 846 | 51,200 |
2011/06/10 | 854 | 866 | 847 | 849 | 98,700 |
2011/06/09 | 859 | 859 | 845 | 853 | 48,900 |
2011/06/08 | 871 | 875 | 860 | 869 | 25,000 |
2011/06/07 | 852 | 874 | 848 | 867 | 39,600 |
2011/06/06 | 858 | 864 | 846 | 851 | 42,300 |
2011/06/03 | 880 | 894 | 865 | 865 | 83,200 |
2011/06/02 | 870 | 884 | 863 | 880 | 60,000 |
2011/06/01 | 892 | 894 | 876 | 889 | 74,400 |
2011/05/31 | 875 | 894 | 875 | 884 | 71,200 |
2011/05/30 | 862 | 884 | 857 | 875 | 71,000 |
2011/05/27 | 858 | 866 | 844 | 858 | 69,500 |
2011/05/26 | 851 | 858 | 847 | 857 | 57,200 |
2011/05/25 | 852 | 852 | 837 | 838 | 46,900 |
2011/05/24 | 839 | 851 | 834 | 847 | 89,400 |
2011/05/23 | 845 | 857 | 829 | 830 | 103,800 |
2011/05/20 | 839 | 858 | 839 | 840 | 70,200 |
2011/05/19 | 855 | 861 | 841 | 844 | 57,600 |
2011/05/18 | 835 | 852 | 835 | 847 | 50,400 |
2011/05/17 | 840 | 840 | 824 | 835 | 49,500 |
2011/05/16 | 838 | 847 | 832 | 836 | 64,100 |
2011/05/13 | 851 | 854 | 824 | 838 | 115,300 |
2011/05/12 | 873 | 878 | 855 | 857 | 77,500 |
2011/05/11 | 893 | 893 | 874 | 882 | 66,500 |
2011/05/10 | 887 | 900 | 874 | 888 | 52,800 |
2011/05/09 | 884 | 891 | 873 | 887 | 60,800 |
2011/05/06 | 905 | 905 | 882 | 895 | 41,900 |
2011/05/02 | 902 | 909 | 891 | 909 | 57,900 |
2011/04/28 | 903 | 908 | 896 | 902 | 69,200 |
2011/04/27 | 908 | 908 | 892 | 901 | 88,600 |
2011/04/26 | 914 | 918 | 902 | 911 | 78,700 |
2011/04/25 | 896 | 917 | 882 | 912 | 208,700 |
2011/04/22 | 882 | 911 | 880 | 901 | 320,800 |
2011/04/21 | 867 | 892 | 850 | 875 | 118,100 |
2011/04/20 | 845 | 858 | 845 | 848 | 60,600 |
2011/04/19 | 844 | 860 | 838 | 844 | 58,000 |
2011/04/18 | 860 | 875 | 852 | 856 | 42,200 |
2011/04/15 | 851 | 865 | 851 | 852 | 52,900 |
2011/04/14 | 834 | 857 | 830 | 852 | 44,400 |
2011/04/13 | 830 | 844 | 822 | 833 | 56,200 |
2011/04/12 | 848 | 856 | 826 | 830 | 63,600 |
2011/04/11 | 852 | 865 | 848 | 863 | 36,700 |
2011/04/08 | 838 | 868 | 835 | 856 | 65,500 |
2011/04/07 | 868 | 875 | 837 | 842 | 55,300 |
2011/04/06 | 881 | 881 | 851 | 858 | 67,300 |
2011/04/05 | 890 | 894 | 856 | 867 | 73,700 |
2011/04/04 | 907 | 907 | 886 | 892 | 67,300 |
2011/04/01 | 940 | 940 | 904 | 906 | 65,100 |
2011/03/31 | 916 | 936 | 904 | 936 | 86,300 |
2011/03/30 | 893 | 910 | 876 | 909 | 80,300 |
2011/03/29 | 881 | 888 | 850 | 879 | 100,100 |
2011/03/28 | 899 | 899 | 861 | 876 | 75,600 |
2011/03/25 | 905 | 905 | 873 | 886 | 88,700 |
2011/03/24 | 888 | 900 | 887 | 890 | 94,300 |
2011/03/23 | 926 | 926 | 886 | 894 | 89,100 |
2011/03/22 | 887 | 904 | 880 | 897 | 143,100 |
2011/03/18 | 844 | 864 | 841 | 857 | 102,800 |
2011/03/17 | 778 | 838 | 778 | 810 | 159,700 |
2011/03/16 | 791 | 822 | 766 | 801 | 283,800 |
2011/03/15 | 855 | 857 | 749 | 778 | 318,400 |
2011/03/14 | 868 | 925 | 853 | 875 | 167,500 |
2011/03/11 | 1,025 | 1,029 | 1,003 | 1,003 | 223,000 |
2011/03/10 | 1,031 | 1,039 | 1,014 | 1,032 | 162,400 |
2011/03/09 | 1,026 | 1,043 | 1,026 | 1,037 | 202,400 |
2011/03/08 | 1,000 | 1,020 | 1,000 | 1,012 | 76,600 |
2011/03/07 | 1,020 | 1,020 | 999 | 1,008 | 81,900 |
2011/03/04 | 1,013 | 1,025 | 1,012 | 1,017 | 164,500 |
2011/03/03 | 980 | 1,005 | 980 | 1,002 | 117,500 |
2011/03/02 | 989 | 1,004 | 982 | 988 | 180,200 |
2011/03/01 | 1,021 | 1,026 | 1,002 | 1,007 | 143,000 |
2011/02/28 | 993 | 1,014 | 991 | 1,008 | 136,600 |
2011/02/25 | 975 | 992 | 975 | 988 | 105,200 |
2011/02/24 | 989 | 989 | 970 | 975 | 226,500 |
2011/02/23 | 994 | 1,006 | 989 | 993 | 273,500 |
2011/02/22 | 998 | 1,008 | 995 | 1,002 | 170,400 |
2011/02/21 | 993 | 1,001 | 988 | 998 | 91,500 |
2011/02/18 | 992 | 995 | 989 | 993 | 104,200 |
2011/02/17 | 990 | 991 | 983 | 989 | 103,200 |
2011/02/16 | 986 | 993 | 983 | 985 | 111,000 |
2011/02/15 | 986 | 990 | 981 | 986 | 111,000 |
2011/02/14 | 997 | 997 | 980 | 986 | 98,100 |
2011/02/10 | 979 | 988 | 957 | 986 | 146,700 |
2011/02/09 | 1,000 | 1,004 | 981 | 983 | 187,000 |
2011/02/08 | 983 | 997 | 981 | 997 | 225,900 |
2011/02/07 | 968 | 978 | 966 | 974 | 148,700 |
2011/02/04 | 946 | 956 | 942 | 953 | 130,000 |
2011/02/03 | 931 | 943 | 926 | 938 | 109,100 |
2011/02/02 | 929 | 937 | 922 | 926 | 211,000 |
2011/02/01 | 939 | 939 | 918 | 923 | 135,400 |
2011/01/31 | 927 | 941 | 912 | 930 | 222,800 |
2011/01/28 | 958 | 959 | 932 | 946 | 309,800 |
2011/01/27 | 961 | 969 | 951 | 956 | 249,900 |
2011/01/26 | 1,027 | 1,030 | 953 | 960 | 552,900 |
2011/01/25 | 997 | 1,019 | 990 | 1,012 | 168,700 |
2011/01/24 | 960 | 983 | 954 | 983 | 115,700 |
2011/01/21 | 995 | 1,000 | 959 | 962 | 174,400 |
2011/01/20 | 1,012 | 1,013 | 991 | 993 | 143,700 |
2011/01/19 | 1,010 | 1,024 | 1,009 | 1,019 | 114,700 |
2011/01/18 | 1,003 | 1,010 | 999 | 1,006 | 81,000 |
2011/01/17 | 1,001 | 1,015 | 1,001 | 1,002 | 77,100 |
2011/01/14 | 1,007 | 1,009 | 999 | 1,001 | 160,200 |
2011/01/13 | 1,015 | 1,015 | 1,000 | 1,008 | 131,900 |
2011/01/12 | 1,029 | 1,029 | 1,001 | 1,004 | 111,300 |
2011/01/11 | 1,012 | 1,018 | 998 | 1,015 | 115,100 |
2011/01/07 | 1,025 | 1,027 | 1,017 | 1,020 | 127,000 |
2011/01/06 | 1,015 | 1,025 | 1,010 | 1,020 | 221,300 |
2011/01/05 | 1,010 | 1,025 | 1,003 | 1,014 | 145,600 |
2011/01/04 | 1,060 | 1,061 | 1,018 | 1,018 | 224,000 |