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 |
---|---|---|---|---|---|
2016/12/30 | 1,121 | 1,124 | 1,091 | 1,115 | 69,600 |
2016/12/29 | 1,145 | 1,145 | 1,116 | 1,129 | 60,000 |
2016/12/28 | 1,136 | 1,138 | 1,122 | 1,136 | 31,200 |
2016/12/27 | 1,147 | 1,147 | 1,128 | 1,134 | 27,500 |
2016/12/26 | 1,153 | 1,159 | 1,149 | 1,150 | 42,900 |
2016/12/22 | 1,135 | 1,152 | 1,129 | 1,150 | 54,700 |
2016/12/21 | 1,145 | 1,154 | 1,136 | 1,141 | 77,200 |
2016/12/20 | 1,133 | 1,143 | 1,124 | 1,143 | 36,000 |
2016/12/19 | 1,138 | 1,145 | 1,125 | 1,137 | 61,300 |
2016/12/16 | 1,128 | 1,138 | 1,125 | 1,136 | 66,700 |
2016/12/15 | 1,110 | 1,122 | 1,099 | 1,112 | 85,600 |
2016/12/14 | 1,100 | 1,117 | 1,100 | 1,112 | 74,700 |
2016/12/13 | 1,082 | 1,093 | 1,075 | 1,091 | 56,300 |
2016/12/12 | 1,107 | 1,110 | 1,068 | 1,082 | 84,400 |
2016/12/09 | 1,100 | 1,103 | 1,089 | 1,103 | 77,000 |
2016/12/08 | 1,090 | 1,100 | 1,090 | 1,097 | 102,700 |
2016/12/07 | 1,070 | 1,083 | 1,058 | 1,083 | 106,400 |
2016/12/06 | 1,053 | 1,065 | 1,048 | 1,053 | 87,100 |
2016/12/05 | 1,041 | 1,051 | 1,031 | 1,047 | 47,700 |
2016/12/02 | 1,060 | 1,064 | 1,043 | 1,048 | 51,200 |
2016/12/01 | 1,060 | 1,068 | 1,051 | 1,056 | 78,300 |
2016/11/30 | 1,053 | 1,059 | 1,045 | 1,059 | 53,500 |
2016/11/29 | 1,043 | 1,052 | 1,038 | 1,052 | 35,100 |
2016/11/28 | 1,047 | 1,048 | 1,034 | 1,048 | 50,200 |
2016/11/25 | 1,050 | 1,054 | 1,032 | 1,043 | 65,800 |
2016/11/24 | 1,044 | 1,048 | 1,034 | 1,044 | 56,600 |
2016/11/22 | 1,018 | 1,027 | 1,011 | 1,024 | 40,500 |
2016/11/21 | 1,010 | 1,017 | 1,003 | 1,016 | 44,500 |
2016/11/18 | 1,000 | 1,009 | 997 | 1,006 | 65,700 |
2016/11/17 | 993 | 1,000 | 983 | 1,000 | 27,400 |
2016/11/16 | 991 | 998 | 978 | 998 | 38,000 |
2016/11/15 | 985 | 990 | 972 | 976 | 21,200 |
2016/11/14 | 980 | 992 | 975 | 988 | 65,500 |
2016/11/11 | 980 | 980 | 955 | 969 | 65,200 |
2016/11/10 | 943 | 963 | 932 | 961 | 84,500 |
2016/11/09 | 938 | 938 | 873 | 883 | 94,200 |
2016/11/08 | 933 | 942 | 933 | 939 | 18,400 |
2016/11/07 | 940 | 944 | 932 | 938 | 32,200 |
2016/11/04 | 923 | 930 | 899 | 929 | 81,000 |
2016/11/02 | 949 | 951 | 927 | 935 | 61,900 |
2016/11/01 | 967 | 967 | 950 | 957 | 54,500 |
2016/10/31 | 960 | 973 | 952 | 967 | 79,700 |
2016/10/28 | 970 | 974 | 960 | 972 | 93,400 |
2016/10/27 | 980 | 983 | 961 | 968 | 48,500 |
2016/10/26 | 957 | 990 | 957 | 980 | 80,700 |
2016/10/25 | 948 | 959 | 948 | 955 | 37,100 |
2016/10/24 | 944 | 950 | 939 | 948 | 38,300 |
2016/10/21 | 945 | 945 | 928 | 939 | 48,100 |
2016/10/20 | 940 | 941 | 924 | 938 | 33,400 |
2016/10/19 | 921 | 949 | 921 | 946 | 58,000 |
2016/10/18 | 916 | 925 | 914 | 923 | 25,300 |
2016/10/17 | 913 | 922 | 908 | 917 | 40,500 |
2016/10/14 | 919 | 919 | 911 | 917 | 22,300 |
2016/10/13 | 922 | 925 | 906 | 922 | 36,000 |
2016/10/12 | 905 | 923 | 905 | 917 | 35,600 |
2016/10/11 | 915 | 922 | 911 | 919 | 21,400 |
2016/10/07 | 920 | 920 | 907 | 915 | 22,000 |
2016/10/06 | 911 | 926 | 911 | 922 | 45,300 |
2016/10/05 | 896 | 908 | 889 | 902 | 30,500 |
2016/10/04 | 890 | 904 | 890 | 897 | 30,300 |
2016/10/03 | 878 | 895 | 875 | 888 | 46,700 |
2016/09/30 | 868 | 869 | 859 | 862 | 28,600 |
2016/09/29 | 867 | 884 | 860 | 878 | 40,400 |
2016/09/28 | 863 | 870 | 853 | 868 | 47,100 |
2016/09/27 | 836 | 850 | 822 | 850 | 43,200 |
2016/09/26 | 854 | 854 | 837 | 839 | 30,900 |
2016/09/23 | 835 | 855 | 832 | 855 | 73,500 |
2016/09/21 | 808 | 831 | 797 | 831 | 36,300 |
2016/09/20 | 801 | 822 | 801 | 807 | 29,600 |
2016/09/16 | 792 | 816 | 786 | 815 | 56,200 |
2016/09/15 | 781 | 790 | 778 | 781 | 56,700 |
2016/09/14 | 796 | 801 | 783 | 784 | 65,100 |
2016/09/13 | 814 | 814 | 803 | 807 | 29,300 |
2016/09/12 | 817 | 817 | 801 | 806 | 33,300 |
2016/09/09 | 820 | 827 | 815 | 827 | 40,100 |
2016/09/08 | 819 | 819 | 812 | 818 | 19,700 |
2016/09/07 | 804 | 817 | 804 | 816 | 31,800 |
2016/09/06 | 815 | 816 | 804 | 811 | 23,300 |
2016/09/05 | 814 | 818 | 808 | 813 | 16,500 |
2016/09/02 | 815 | 815 | 803 | 806 | 18,000 |
2016/09/01 | 814 | 819 | 811 | 819 | 22,000 |
2016/08/31 | 801 | 809 | 801 | 809 | 26,200 |
2016/08/30 | 795 | 800 | 788 | 798 | 27,900 |
2016/08/29 | 788 | 800 | 779 | 794 | 62,300 |
2016/08/26 | 785 | 789 | 773 | 774 | 41,300 |
2016/08/25 | 796 | 796 | 784 | 785 | 21,500 |
2016/08/24 | 806 | 806 | 791 | 797 | 34,200 |
2016/08/23 | 804 | 804 | 789 | 801 | 29,400 |
2016/08/22 | 779 | 809 | 779 | 805 | 36,400 |
2016/08/19 | 781 | 787 | 777 | 779 | 31,700 |
2016/08/18 | 774 | 782 | 771 | 779 | 33,300 |
2016/08/17 | 780 | 786 | 770 | 777 | 54,600 |
2016/08/16 | 808 | 812 | 787 | 788 | 36,600 |
2016/08/15 | 807 | 819 | 807 | 809 | 8,500 |
2016/08/12 | 817 | 817 | 805 | 807 | 20,900 |
2016/08/10 | 818 | 818 | 805 | 810 | 18,400 |
2016/08/09 | 806 | 823 | 804 | 816 | 27,100 |
2016/08/08 | 803 | 806 | 793 | 803 | 55,100 |
2016/08/05 | 805 | 812 | 802 | 803 | 15,400 |
2016/08/04 | 783 | 839 | 783 | 812 | 47,700 |
2016/08/03 | 795 | 809 | 782 | 785 | 41,700 |
2016/08/02 | 819 | 828 | 807 | 810 | 57,500 |
2016/08/01 | 865 | 865 | 824 | 833 | 46,300 |
2016/07/29 | 852 | 885 | 831 | 854 | 148,800 |
2016/07/28 | 847 | 848 | 838 | 839 | 44,700 |
2016/07/27 | 829 | 853 | 825 | 840 | 83,400 |
2016/07/26 | 837 | 837 | 811 | 817 | 79,600 |
2016/07/25 | 823 | 839 | 821 | 837 | 157,800 |
2016/07/22 | 783 | 790 | 779 | 790 | 24,800 |
2016/07/21 | 789 | 795 | 779 | 783 | 28,900 |
2016/07/20 | 780 | 788 | 771 | 787 | 27,400 |
2016/07/19 | 785 | 787 | 771 | 787 | 28,900 |
2016/07/15 | 754 | 788 | 751 | 777 | 64,200 |
2016/07/14 | 759 | 759 | 741 | 753 | 42,000 |
2016/07/13 | 762 | 772 | 756 | 759 | 61,300 |
2016/07/12 | 736 | 760 | 736 | 747 | 88,500 |
2016/07/11 | 703 | 727 | 703 | 725 | 55,600 |
2016/07/08 | 714 | 714 | 699 | 699 | 71,900 |
2016/07/07 | 719 | 719 | 700 | 704 | 58,700 |
2016/07/06 | 717 | 717 | 700 | 710 | 53,700 |
2016/07/05 | 732 | 737 | 721 | 727 | 37,800 |
2016/07/04 | 723 | 731 | 713 | 725 | 24,600 |
2016/07/01 | 735 | 735 | 719 | 723 | 36,100 |
2016/06/30 | 719 | 727 | 717 | 720 | 30,100 |
2016/06/29 | 702 | 714 | 700 | 710 | 37,900 |
2016/06/28 | 703 | 703 | 683 | 694 | 75,300 |
2016/06/27 | 710 | 718 | 703 | 710 | 64,600 |
2016/06/24 | 765 | 770 | 705 | 711 | 96,400 |
2016/06/23 | 752 | 763 | 750 | 760 | 59,900 |
2016/06/22 | 775 | 775 | 753 | 756 | 54,700 |
2016/06/21 | 763 | 775 | 757 | 775 | 35,900 |
2016/06/20 | 761 | 767 | 756 | 761 | 32,800 |
2016/06/17 | 764 | 771 | 750 | 751 | 68,100 |
2016/06/16 | 790 | 792 | 760 | 760 | 105,900 |
2016/06/15 | 783 | 802 | 776 | 800 | 105,100 |
2016/06/14 | 773 | 786 | 773 | 783 | 85,400 |
2016/06/13 | 786 | 788 | 768 | 771 | 43,900 |
2016/06/10 | 800 | 800 | 789 | 795 | 58,400 |
2016/06/09 | 792 | 800 | 789 | 793 | 21,300 |
2016/06/08 | 792 | 796 | 787 | 795 | 23,000 |
2016/06/07 | 799 | 800 | 791 | 794 | 22,800 |
2016/06/06 | 790 | 797 | 787 | 793 | 38,500 |
2016/06/03 | 801 | 807 | 794 | 799 | 27,800 |
2016/06/02 | 805 | 808 | 798 | 799 | 35,000 |
2016/06/01 | 817 | 826 | 792 | 813 | 32,600 |
2016/05/31 | 795 | 821 | 794 | 819 | 48,400 |
2016/05/30 | 794 | 798 | 792 | 795 | 42,200 |
2016/05/27 | 794 | 795 | 780 | 783 | 54,800 |
2016/05/26 | 792 | 794 | 789 | 792 | 36,800 |
2016/05/25 | 783 | 789 | 783 | 786 | 20,900 |
2016/05/24 | 782 | 783 | 773 | 780 | 23,000 |
2016/05/23 | 783 | 785 | 776 | 783 | 28,300 |
2016/05/20 | 778 | 784 | 773 | 783 | 32,300 |
2016/05/19 | 780 | 780 | 770 | 771 | 17,400 |
2016/05/18 | 770 | 781 | 765 | 775 | 44,000 |
2016/05/17 | 771 | 772 | 764 | 769 | 25,100 |
2016/05/16 | 762 | 775 | 762 | 765 | 30,700 |
2016/05/13 | 782 | 782 | 760 | 760 | 59,700 |
2016/05/12 | 768 | 783 | 765 | 783 | 53,400 |
2016/05/11 | 775 | 778 | 768 | 771 | 42,600 |
2016/05/10 | 757 | 771 | 751 | 769 | 60,700 |
2016/05/09 | 768 | 768 | 753 | 753 | 40,100 |
2016/05/06 | 758 | 763 | 751 | 755 | 62,600 |
2016/05/02 | 765 | 770 | 753 | 756 | 106,600 |
2016/04/28 | 795 | 799 | 770 | 775 | 100,500 |
2016/04/27 | 784 | 791 | 779 | 784 | 74,100 |
2016/04/26 | 802 | 802 | 778 | 788 | 183,800 |
2016/04/25 | 820 | 820 | 804 | 818 | 64,300 |
2016/04/22 | 798 | 816 | 793 | 811 | 148,000 |
2016/04/21 | 806 | 820 | 801 | 802 | 167,700 |
2016/04/20 | 830 | 837 | 807 | 820 | 137,600 |
2016/04/19 | 813 | 819 | 806 | 819 | 33,800 |
2016/04/18 | 790 | 807 | 789 | 795 | 45,700 |
2016/04/15 | 820 | 824 | 812 | 816 | 31,900 |
2016/04/14 | 806 | 828 | 805 | 828 | 97,300 |
2016/04/13 | 785 | 798 | 780 | 793 | 95,300 |
2016/04/12 | 761 | 780 | 759 | 773 | 81,100 |
2016/04/11 | 765 | 769 | 753 | 761 | 76,100 |
2016/04/08 | 757 | 776 | 750 | 762 | 129,600 |
2016/04/07 | 779 | 781 | 768 | 772 | 105,900 |
2016/04/06 | 787 | 793 | 768 | 777 | 69,900 |
2016/04/05 | 822 | 822 | 792 | 792 | 73,600 |
2016/04/04 | 816 | 835 | 808 | 830 | 70,700 |
2016/04/01 | 836 | 836 | 811 | 811 | 64,300 |
2016/03/31 | 836 | 852 | 833 | 833 | 74,100 |
2016/03/30 | 855 | 855 | 828 | 830 | 73,900 |
2016/03/29 | 863 | 870 | 850 | 855 | 83,700 |
2016/03/28 | 885 | 887 | 870 | 883 | 47,400 |
2016/03/25 | 873 | 879 | 868 | 870 | 45,900 |
2016/03/24 | 881 | 885 | 871 | 874 | 40,500 |
2016/03/23 | 900 | 900 | 881 | 886 | 38,900 |
2016/03/22 | 891 | 903 | 881 | 892 | 61,800 |
2016/03/18 | 887 | 892 | 870 | 884 | 64,600 |
2016/03/17 | 903 | 910 | 874 | 878 | 66,400 |
2016/03/16 | 900 | 906 | 895 | 900 | 29,300 |
2016/03/15 | 910 | 918 | 901 | 906 | 34,200 |
2016/03/14 | 904 | 914 | 894 | 910 | 27,800 |
2016/03/11 | 860 | 885 | 854 | 884 | 54,900 |
2016/03/10 | 864 | 876 | 852 | 856 | 66,100 |
2016/03/09 | 853 | 864 | 848 | 864 | 33,100 |
2016/03/08 | 896 | 899 | 856 | 860 | 78,900 |
2016/03/07 | 927 | 927 | 893 | 896 | 29,900 |
2016/03/04 | 888 | 926 | 883 | 912 | 49,800 |
2016/03/03 | 867 | 895 | 867 | 893 | 40,400 |
2016/03/02 | 864 | 890 | 859 | 868 | 51,200 |
2016/03/01 | 843 | 846 | 823 | 839 | 44,600 |
2016/02/29 | 843 | 866 | 835 | 835 | 98,500 |
2016/02/26 | 840 | 851 | 825 | 829 | 83,600 |
2016/02/25 | 823 | 847 | 823 | 840 | 56,500 |
2016/02/24 | 845 | 854 | 817 | 823 | 79,900 |
2016/02/23 | 867 | 874 | 846 | 851 | 34,300 |
2016/02/22 | 855 | 872 | 855 | 864 | 33,900 |
2016/02/19 | 892 | 893 | 855 | 857 | 53,400 |
2016/02/18 | 889 | 913 | 878 | 901 | 37,600 |
2016/02/17 | 878 | 910 | 858 | 874 | 38,300 |
2016/02/16 | 860 | 899 | 860 | 884 | 55,100 |
2016/02/15 | 840 | 876 | 838 | 867 | 37,100 |
2016/02/12 | 837 | 846 | 797 | 797 | 72,700 |
2016/02/10 | 890 | 907 | 842 | 850 | 98,900 |
2016/02/09 | 911 | 929 | 891 | 892 | 183,200 |
2016/02/08 | 910 | 948 | 901 | 943 | 45,700 |
2016/02/05 | 905 | 921 | 894 | 910 | 72,200 |
2016/02/04 | 936 | 948 | 908 | 917 | 99,600 |
2016/02/03 | 952 | 952 | 928 | 942 | 50,800 |
2016/02/02 | 958 | 980 | 940 | 973 | 84,900 |
2016/02/01 | 936 | 995 | 936 | 987 | 105,900 |
2016/01/29 | 906 | 938 | 900 | 930 | 78,200 |
2016/01/28 | 925 | 933 | 906 | 910 | 106,500 |
2016/01/27 | 965 | 970 | 936 | 954 | 81,200 |
2016/01/26 | 902 | 977 | 880 | 955 | 373,200 |
2016/01/25 | 882 | 900 | 866 | 872 | 62,000 |
2016/01/22 | 848 | 880 | 846 | 878 | 77,800 |
2016/01/21 | 865 | 882 | 832 | 832 | 89,900 |
2016/01/20 | 902 | 908 | 871 | 871 | 79,900 |
2016/01/19 | 925 | 931 | 906 | 908 | 41,700 |
2016/01/18 | 917 | 949 | 913 | 934 | 61,200 |
2016/01/15 | 952 | 952 | 926 | 936 | 48,500 |
2016/01/14 | 904 | 937 | 903 | 926 | 56,900 |
2016/01/13 | 903 | 947 | 903 | 934 | 66,700 |
2016/01/12 | 928 | 928 | 876 | 877 | 120,300 |
2016/01/08 | 950 | 960 | 932 | 934 | 63,400 |
2016/01/07 | 995 | 995 | 951 | 958 | 73,500 |
2016/01/06 | 996 | 1,002 | 975 | 984 | 47,900 |
2016/01/05 | 996 | 1,003 | 990 | 994 | 29,200 |
2016/01/04 | 1,028 | 1,033 | 1,000 | 1,001 | 26,700 |