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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,029 | 1,034 | 1,019 | 1,029 | 26,000 |
| 2015/12/29 | 1,004 | 1,026 | 1,003 | 1,023 | 23,900 |
| 2015/12/28 | 1,000 | 1,019 | 995 | 1,016 | 57,400 |
| 2015/12/25 | 988 | 989 | 980 | 983 | 63,600 |
| 2015/12/24 | 995 | 1,007 | 986 | 988 | 54,400 |
| 2015/12/22 | 1,015 | 1,015 | 992 | 1,000 | 47,900 |
| 2015/12/21 | 1,036 | 1,036 | 1,001 | 1,015 | 38,700 |
| 2015/12/18 | 1,045 | 1,048 | 1,020 | 1,022 | 39,000 |
| 2015/12/17 | 1,043 | 1,055 | 1,035 | 1,036 | 41,900 |
| 2015/12/16 | 999 | 1,037 | 999 | 1,032 | 44,000 |
| 2015/12/15 | 1,008 | 1,011 | 998 | 998 | 78,400 |
| 2015/12/14 | 1,012 | 1,024 | 1,005 | 1,011 | 47,200 |
| 2015/12/11 | 1,028 | 1,051 | 1,028 | 1,035 | 63,000 |
| 2015/12/10 | 1,041 | 1,041 | 1,030 | 1,030 | 30,000 |
| 2015/12/09 | 1,054 | 1,062 | 1,046 | 1,052 | 34,600 |
| 2015/12/08 | 1,073 | 1,073 | 1,060 | 1,065 | 35,600 |
| 2015/12/07 | 1,090 | 1,091 | 1,073 | 1,075 | 28,600 |
| 2015/12/04 | 1,066 | 1,073 | 1,058 | 1,068 | 34,900 |
| 2015/12/03 | 1,075 | 1,082 | 1,071 | 1,078 | 30,700 |
| 2015/12/02 | 1,098 | 1,149 | 1,075 | 1,081 | 52,900 |
| 2015/12/01 | 1,079 | 1,098 | 1,079 | 1,098 | 49,700 |
| 2015/11/30 | 1,075 | 1,085 | 1,075 | 1,079 | 44,900 |
| 2015/11/27 | 1,074 | 1,079 | 1,070 | 1,074 | 22,300 |
| 2015/11/26 | 1,069 | 1,069 | 1,061 | 1,068 | 31,800 |
| 2015/11/25 | 1,065 | 1,067 | 1,051 | 1,059 | 32,400 |
| 2015/11/24 | 1,055 | 1,071 | 1,055 | 1,069 | 39,700 |
| 2015/11/20 | 1,056 | 1,060 | 1,049 | 1,060 | 39,100 |
| 2015/11/19 | 1,055 | 1,065 | 1,051 | 1,056 | 56,400 |
| 2015/11/18 | 1,075 | 1,079 | 1,048 | 1,051 | 60,600 |
| 2015/11/17 | 1,065 | 1,081 | 1,065 | 1,075 | 39,300 |
| 2015/11/16 | 1,055 | 1,064 | 1,050 | 1,061 | 41,100 |
| 2015/11/13 | 1,074 | 1,078 | 1,057 | 1,070 | 63,900 |
| 2015/11/12 | 1,070 | 1,086 | 1,067 | 1,083 | 40,300 |
| 2015/11/11 | 1,056 | 1,078 | 1,056 | 1,077 | 54,600 |
| 2015/11/10 | 1,066 | 1,072 | 1,055 | 1,066 | 46,100 |
| 2015/11/09 | 1,044 | 1,068 | 1,044 | 1,068 | 102,200 |
| 2015/11/06 | 1,025 | 1,041 | 1,020 | 1,037 | 66,300 |
| 2015/11/05 | 1,009 | 1,025 | 1,009 | 1,018 | 65,700 |
| 2015/11/04 | 999 | 1,023 | 999 | 1,015 | 70,000 |
| 2015/11/02 | 1,011 | 1,011 | 990 | 995 | 87,300 |
| 2015/10/30 | 1,008 | 1,021 | 1,008 | 1,011 | 76,400 |
| 2015/10/29 | 1,024 | 1,024 | 1,009 | 1,014 | 71,300 |
| 2015/10/28 | 1,011 | 1,020 | 1,003 | 1,014 | 88,800 |
| 2015/10/27 | 998 | 1,018 | 997 | 1,007 | 147,100 |
| 2015/10/26 | 1,050 | 1,063 | 1,045 | 1,058 | 29,200 |
| 2015/10/23 | 1,063 | 1,067 | 1,031 | 1,038 | 85,000 |
| 2015/10/22 | 1,009 | 1,035 | 1,009 | 1,033 | 75,100 |
| 2015/10/21 | 999 | 1,031 | 992 | 1,030 | 209,100 |
| 2015/10/20 | 1,095 | 1,108 | 1,093 | 1,093 | 16,500 |
| 2015/10/19 | 1,108 | 1,115 | 1,099 | 1,101 | 11,700 |
| 2015/10/16 | 1,120 | 1,127 | 1,102 | 1,104 | 37,100 |
| 2015/10/15 | 1,096 | 1,132 | 1,096 | 1,123 | 31,300 |
| 2015/10/14 | 1,102 | 1,108 | 1,094 | 1,096 | 37,800 |
| 2015/10/13 | 1,115 | 1,126 | 1,113 | 1,120 | 21,900 |
| 2015/10/09 | 1,099 | 1,131 | 1,097 | 1,126 | 51,100 |
| 2015/10/08 | 1,088 | 1,105 | 1,085 | 1,097 | 19,400 |
| 2015/10/07 | 1,102 | 1,106 | 1,084 | 1,105 | 25,600 |
| 2015/10/06 | 1,085 | 1,104 | 1,079 | 1,091 | 60,700 |
| 2015/10/05 | 1,062 | 1,075 | 1,050 | 1,066 | 25,400 |
| 2015/10/02 | 1,040 | 1,059 | 1,033 | 1,053 | 30,400 |
| 2015/10/01 | 1,040 | 1,057 | 1,031 | 1,052 | 33,200 |
| 2015/09/30 | 1,032 | 1,048 | 1,021 | 1,037 | 54,100 |
| 2015/09/29 | 1,038 | 1,038 | 1,013 | 1,016 | 62,100 |
| 2015/09/28 | 1,050 | 1,068 | 1,022 | 1,053 | 81,200 |
| 2015/09/25 | 1,014 | 1,046 | 1,007 | 1,044 | 76,700 |
| 2015/09/24 | 1,037 | 1,047 | 1,014 | 1,014 | 119,900 |
| 2015/09/18 | 1,083 | 1,086 | 1,057 | 1,058 | 85,600 |
| 2015/09/17 | 1,075 | 1,079 | 1,063 | 1,071 | 54,100 |
| 2015/09/16 | 1,081 | 1,081 | 1,055 | 1,075 | 69,000 |
| 2015/09/15 | 1,063 | 1,075 | 1,048 | 1,051 | 45,400 |
| 2015/09/14 | 1,058 | 1,058 | 1,030 | 1,033 | 32,600 |
| 2015/09/11 | 1,032 | 1,057 | 1,032 | 1,046 | 73,400 |
| 2015/09/10 | 1,025 | 1,048 | 1,016 | 1,041 | 65,600 |
| 2015/09/09 | 1,022 | 1,056 | 1,021 | 1,055 | 66,800 |
| 2015/09/08 | 999 | 1,020 | 999 | 1,000 | 49,800 |
| 2015/09/07 | 994 | 1,007 | 975 | 1,003 | 45,000 |
| 2015/09/04 | 1,026 | 1,026 | 987 | 996 | 73,400 |
| 2015/09/03 | 1,037 | 1,044 | 1,019 | 1,021 | 51,900 |
| 2015/09/02 | 1,017 | 1,046 | 1,010 | 1,019 | 117,100 |
| 2015/09/01 | 1,073 | 1,074 | 1,043 | 1,043 | 111,800 |
| 2015/08/31 | 1,086 | 1,086 | 1,057 | 1,076 | 102,900 |
| 2015/08/28 | 1,099 | 1,107 | 1,086 | 1,098 | 68,300 |
| 2015/08/27 | 1,086 | 1,093 | 1,068 | 1,073 | 110,500 |
| 2015/08/26 | 1,042 | 1,063 | 1,019 | 1,056 | 102,000 |
| 2015/08/25 | 1,020 | 1,085 | 1,005 | 1,012 | 145,800 |
| 2015/08/24 | 1,033 | 1,088 | 1,033 | 1,050 | 121,900 |
| 2015/08/21 | 1,100 | 1,113 | 1,081 | 1,081 | 80,600 |
| 2015/08/20 | 1,149 | 1,151 | 1,125 | 1,125 | 51,300 |
| 2015/08/19 | 1,173 | 1,181 | 1,152 | 1,152 | 73,700 |
| 2015/08/18 | 1,185 | 1,191 | 1,167 | 1,186 | 71,700 |
| 2015/08/17 | 1,181 | 1,186 | 1,172 | 1,185 | 45,500 |
| 2015/08/14 | 1,176 | 1,184 | 1,166 | 1,179 | 69,500 |
| 2015/08/13 | 1,159 | 1,189 | 1,159 | 1,175 | 98,200 |
| 2015/08/12 | 1,171 | 1,193 | 1,155 | 1,170 | 113,900 |
| 2015/08/11 | 1,185 | 1,198 | 1,171 | 1,183 | 75,500 |
| 2015/08/10 | 1,170 | 1,182 | 1,158 | 1,182 | 74,100 |
| 2015/08/07 | 1,189 | 1,189 | 1,162 | 1,170 | 82,300 |
| 2015/08/06 | 1,145 | 1,193 | 1,145 | 1,173 | 143,000 |
| 2015/08/05 | 1,127 | 1,143 | 1,113 | 1,134 | 83,900 |
| 2015/08/04 | 1,143 | 1,143 | 1,120 | 1,138 | 68,900 |
| 2015/08/03 | 1,134 | 1,148 | 1,129 | 1,143 | 94,700 |
| 2015/07/31 | 1,105 | 1,132 | 1,100 | 1,128 | 118,500 |
| 2015/07/30 | 1,101 | 1,120 | 1,078 | 1,086 | 158,300 |
| 2015/07/29 | 1,137 | 1,142 | 1,085 | 1,093 | 263,000 |
| 2015/07/28 | 1,166 | 1,183 | 1,144 | 1,161 | 171,000 |
| 2015/07/27 | 1,160 | 1,182 | 1,160 | 1,166 | 209,500 |
| 2015/07/24 | 1,255 | 1,262 | 1,235 | 1,250 | 78,700 |
| 2015/07/23 | 1,246 | 1,264 | 1,244 | 1,264 | 73,100 |
| 2015/07/22 | 1,238 | 1,246 | 1,220 | 1,241 | 56,700 |
| 2015/07/21 | 1,258 | 1,258 | 1,239 | 1,245 | 60,500 |
| 2015/07/17 | 1,247 | 1,252 | 1,235 | 1,251 | 44,000 |
| 2015/07/16 | 1,256 | 1,256 | 1,235 | 1,244 | 76,800 |
| 2015/07/15 | 1,259 | 1,260 | 1,231 | 1,252 | 96,200 |
| 2015/07/14 | 1,247 | 1,272 | 1,232 | 1,261 | 107,700 |
| 2015/07/13 | 1,220 | 1,231 | 1,210 | 1,222 | 33,000 |
| 2015/07/10 | 1,222 | 1,222 | 1,191 | 1,203 | 94,600 |
| 2015/07/09 | 1,200 | 1,207 | 1,170 | 1,205 | 102,000 |
| 2015/07/08 | 1,256 | 1,260 | 1,224 | 1,224 | 85,300 |
| 2015/07/07 | 1,265 | 1,285 | 1,258 | 1,262 | 65,800 |
| 2015/07/06 | 1,275 | 1,280 | 1,257 | 1,264 | 93,600 |
| 2015/07/03 | 1,295 | 1,298 | 1,282 | 1,291 | 53,400 |
| 2015/07/02 | 1,305 | 1,313 | 1,293 | 1,298 | 62,400 |
| 2015/07/01 | 1,316 | 1,317 | 1,296 | 1,300 | 55,200 |
| 2015/06/30 | 1,305 | 1,316 | 1,298 | 1,316 | 75,800 |
| 2015/06/29 | 1,323 | 1,324 | 1,305 | 1,314 | 76,200 |
| 2015/06/26 | 1,345 | 1,349 | 1,323 | 1,347 | 77,100 |
| 2015/06/25 | 1,357 | 1,357 | 1,330 | 1,333 | 52,900 |
| 2015/06/24 | 1,350 | 1,370 | 1,349 | 1,359 | 99,600 |
| 2015/06/23 | 1,340 | 1,350 | 1,324 | 1,350 | 161,700 |
| 2015/06/22 | 1,322 | 1,350 | 1,313 | 1,332 | 109,300 |
| 2015/06/19 | 1,306 | 1,325 | 1,305 | 1,319 | 111,200 |
| 2015/06/18 | 1,312 | 1,315 | 1,298 | 1,299 | 67,700 |
| 2015/06/17 | 1,311 | 1,322 | 1,307 | 1,318 | 75,900 |
| 2015/06/16 | 1,328 | 1,328 | 1,310 | 1,311 | 69,100 |
| 2015/06/15 | 1,334 | 1,334 | 1,308 | 1,329 | 78,800 |
| 2015/06/12 | 1,320 | 1,336 | 1,309 | 1,334 | 234,500 |
| 2015/06/11 | 1,303 | 1,320 | 1,290 | 1,313 | 75,300 |
| 2015/06/10 | 1,296 | 1,304 | 1,278 | 1,293 | 85,100 |
| 2015/06/09 | 1,302 | 1,306 | 1,285 | 1,290 | 84,000 |
| 2015/06/08 | 1,300 | 1,321 | 1,299 | 1,310 | 129,600 |
| 2015/06/05 | 1,284 | 1,299 | 1,278 | 1,296 | 80,200 |
| 2015/06/04 | 1,295 | 1,322 | 1,286 | 1,290 | 165,700 |
| 2015/06/03 | 1,287 | 1,301 | 1,278 | 1,294 | 198,300 |
| 2015/06/02 | 1,273 | 1,290 | 1,257 | 1,278 | 176,600 |
| 2015/06/01 | 1,268 | 1,268 | 1,255 | 1,261 | 45,000 |
| 2015/05/29 | 1,267 | 1,278 | 1,261 | 1,266 | 86,800 |
| 2015/05/28 | 1,275 | 1,284 | 1,252 | 1,258 | 87,600 |
| 2015/05/27 | 1,268 | 1,274 | 1,255 | 1,271 | 144,600 |
| 2015/05/26 | 1,275 | 1,284 | 1,263 | 1,264 | 57,700 |
| 2015/05/25 | 1,265 | 1,278 | 1,260 | 1,267 | 85,600 |
| 2015/05/22 | 1,264 | 1,265 | 1,246 | 1,258 | 63,100 |
| 2015/05/21 | 1,236 | 1,265 | 1,236 | 1,253 | 79,000 |
| 2015/05/20 | 1,254 | 1,270 | 1,235 | 1,236 | 108,500 |
| 2015/05/19 | 1,246 | 1,263 | 1,238 | 1,249 | 127,700 |
| 2015/05/18 | 1,230 | 1,242 | 1,226 | 1,239 | 45,400 |
| 2015/05/15 | 1,224 | 1,228 | 1,208 | 1,223 | 38,300 |
| 2015/05/14 | 1,203 | 1,210 | 1,181 | 1,205 | 142,800 |
| 2015/05/13 | 1,239 | 1,241 | 1,210 | 1,220 | 176,400 |
| 2015/05/12 | 1,251 | 1,256 | 1,223 | 1,254 | 61,600 |
| 2015/05/11 | 1,255 | 1,266 | 1,249 | 1,251 | 95,800 |
| 2015/05/08 | 1,230 | 1,255 | 1,223 | 1,254 | 80,100 |
| 2015/05/07 | 1,222 | 1,248 | 1,217 | 1,228 | 76,900 |
| 2015/05/01 | 1,227 | 1,237 | 1,221 | 1,228 | 62,800 |
| 2015/04/30 | 1,226 | 1,248 | 1,217 | 1,232 | 91,000 |
| 2015/04/28 | 1,250 | 1,250 | 1,230 | 1,240 | 61,300 |
| 2015/04/27 | 1,254 | 1,254 | 1,222 | 1,245 | 58,600 |
| 2015/04/24 | 1,246 | 1,255 | 1,239 | 1,248 | 79,000 |
| 2015/04/23 | 1,238 | 1,264 | 1,232 | 1,247 | 156,300 |
| 2015/04/22 | 1,215 | 1,242 | 1,205 | 1,238 | 135,500 |
| 2015/04/21 | 1,232 | 1,275 | 1,212 | 1,219 | 441,100 |
| 2015/04/20 | 1,220 | 1,229 | 1,200 | 1,205 | 68,100 |
| 2015/04/17 | 1,220 | 1,229 | 1,213 | 1,218 | 61,200 |
| 2015/04/16 | 1,222 | 1,227 | 1,208 | 1,222 | 70,000 |
| 2015/04/15 | 1,219 | 1,228 | 1,210 | 1,221 | 102,400 |
| 2015/04/14 | 1,205 | 1,233 | 1,199 | 1,232 | 112,100 |
| 2015/04/13 | 1,209 | 1,213 | 1,196 | 1,198 | 31,800 |
| 2015/04/10 | 1,210 | 1,212 | 1,194 | 1,208 | 47,100 |
| 2015/04/09 | 1,217 | 1,217 | 1,205 | 1,208 | 27,300 |
| 2015/04/08 | 1,229 | 1,236 | 1,205 | 1,209 | 60,600 |
| 2015/04/07 | 1,218 | 1,240 | 1,206 | 1,220 | 113,100 |
| 2015/04/06 | 1,208 | 1,218 | 1,207 | 1,211 | 38,200 |
| 2015/04/03 | 1,200 | 1,218 | 1,200 | 1,211 | 56,300 |
| 2015/04/02 | 1,168 | 1,207 | 1,168 | 1,194 | 121,100 |
| 2015/04/01 | 1,166 | 1,174 | 1,152 | 1,167 | 67,700 |
| 2015/03/31 | 1,190 | 1,193 | 1,169 | 1,169 | 26,400 |
| 2015/03/30 | 1,194 | 1,194 | 1,162 | 1,171 | 59,900 |
| 2015/03/27 | 1,185 | 1,210 | 1,176 | 1,181 | 67,300 |
| 2015/03/26 | 1,220 | 1,221 | 1,201 | 1,208 | 45,800 |
| 2015/03/25 | 1,238 | 1,242 | 1,218 | 1,232 | 85,400 |
| 2015/03/24 | 1,220 | 1,239 | 1,216 | 1,238 | 85,800 |
| 2015/03/23 | 1,229 | 1,231 | 1,199 | 1,216 | 62,700 |
| 2015/03/20 | 1,200 | 1,242 | 1,188 | 1,217 | 152,600 |
| 2015/03/19 | 1,236 | 1,250 | 1,193 | 1,196 | 184,400 |
| 2015/03/18 | 1,225 | 1,239 | 1,218 | 1,236 | 165,200 |
| 2015/03/17 | 1,233 | 1,240 | 1,220 | 1,228 | 128,800 |
| 2015/03/16 | 1,200 | 1,238 | 1,200 | 1,238 | 180,500 |
| 2015/03/13 | 1,199 | 1,200 | 1,193 | 1,194 | 102,400 |
| 2015/03/12 | 1,170 | 1,199 | 1,170 | 1,191 | 136,300 |
| 2015/03/11 | 1,152 | 1,190 | 1,152 | 1,180 | 87,400 |
| 2015/03/10 | 1,189 | 1,190 | 1,161 | 1,166 | 73,600 |
| 2015/03/09 | 1,181 | 1,192 | 1,174 | 1,182 | 33,100 |
| 2015/03/06 | 1,198 | 1,199 | 1,187 | 1,192 | 85,700 |
| 2015/03/05 | 1,182 | 1,199 | 1,170 | 1,189 | 144,300 |
| 2015/03/04 | 1,159 | 1,179 | 1,154 | 1,174 | 60,200 |
| 2015/03/03 | 1,189 | 1,193 | 1,158 | 1,163 | 79,600 |
| 2015/03/02 | 1,193 | 1,199 | 1,176 | 1,191 | 81,800 |
| 2015/02/27 | 1,190 | 1,198 | 1,184 | 1,193 | 86,800 |
| 2015/02/26 | 1,175 | 1,194 | 1,172 | 1,189 | 72,600 |
| 2015/02/25 | 1,170 | 1,177 | 1,161 | 1,176 | 45,700 |
| 2015/02/24 | 1,168 | 1,169 | 1,159 | 1,167 | 51,200 |
| 2015/02/23 | 1,170 | 1,173 | 1,154 | 1,158 | 31,900 |
| 2015/02/20 | 1,165 | 1,173 | 1,156 | 1,173 | 52,800 |
| 2015/02/19 | 1,146 | 1,167 | 1,137 | 1,162 | 105,200 |
| 2015/02/18 | 1,140 | 1,149 | 1,134 | 1,144 | 95,300 |
| 2015/02/17 | 1,121 | 1,139 | 1,121 | 1,126 | 36,700 |
| 2015/02/16 | 1,126 | 1,141 | 1,121 | 1,136 | 75,000 |
| 2015/02/13 | 1,117 | 1,125 | 1,110 | 1,110 | 80,400 |
| 2015/02/12 | 1,130 | 1,141 | 1,118 | 1,119 | 73,000 |
| 2015/02/10 | 1,104 | 1,121 | 1,104 | 1,117 | 39,600 |
| 2015/02/09 | 1,123 | 1,124 | 1,112 | 1,119 | 52,900 |
| 2015/02/06 | 1,111 | 1,119 | 1,105 | 1,115 | 68,900 |
| 2015/02/05 | 1,105 | 1,111 | 1,096 | 1,107 | 92,300 |
| 2015/02/04 | 1,098 | 1,107 | 1,094 | 1,101 | 59,200 |
| 2015/02/03 | 1,085 | 1,096 | 1,083 | 1,092 | 105,400 |
| 2015/02/02 | 1,085 | 1,088 | 1,072 | 1,085 | 49,500 |
| 2015/01/30 | 1,081 | 1,096 | 1,081 | 1,086 | 84,400 |
| 2015/01/29 | 1,082 | 1,093 | 1,077 | 1,081 | 128,200 |
| 2015/01/28 | 1,108 | 1,114 | 1,089 | 1,103 | 183,500 |
| 2015/01/27 | 1,162 | 1,168 | 1,107 | 1,114 | 351,100 |
| 2015/01/26 | 1,130 | 1,162 | 1,120 | 1,162 | 68,700 |
| 2015/01/23 | 1,108 | 1,114 | 1,098 | 1,105 | 43,200 |
| 2015/01/22 | 1,106 | 1,106 | 1,083 | 1,100 | 83,100 |
| 2015/01/21 | 1,122 | 1,122 | 1,102 | 1,106 | 126,300 |
| 2015/01/20 | 1,100 | 1,122 | 1,098 | 1,122 | 50,200 |
| 2015/01/19 | 1,111 | 1,135 | 1,096 | 1,109 | 94,100 |
| 2015/01/16 | 1,117 | 1,154 | 1,088 | 1,110 | 82,800 |
| 2015/01/15 | 1,105 | 1,120 | 1,100 | 1,117 | 40,900 |
| 2015/01/14 | 1,124 | 1,129 | 1,096 | 1,099 | 40,000 |
| 2015/01/13 | 1,125 | 1,130 | 1,112 | 1,130 | 45,300 |
| 2015/01/09 | 1,135 | 1,142 | 1,125 | 1,135 | 48,800 |
| 2015/01/08 | 1,116 | 1,133 | 1,116 | 1,127 | 34,500 |
| 2015/01/07 | 1,113 | 1,120 | 1,111 | 1,114 | 33,700 |
| 2015/01/06 | 1,130 | 1,130 | 1,108 | 1,110 | 69,900 |
| 2015/01/05 | 1,142 | 1,164 | 1,139 | 1,153 | 47,600 |