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 |
---|---|---|---|---|---|
2020/12/30 | 1,495 | 1,495 | 1,469 | 1,475 | 58,500 |
2020/12/29 | 1,460 | 1,493 | 1,450 | 1,493 | 85,000 |
2020/12/28 | 1,484 | 1,486 | 1,429 | 1,454 | 93,700 |
2020/12/25 | 1,454 | 1,477 | 1,454 | 1,477 | 91,100 |
2020/12/24 | 1,414 | 1,468 | 1,408 | 1,446 | 125,000 |
2020/12/23 | 1,430 | 1,458 | 1,410 | 1,458 | 123,900 |
2020/12/22 | 1,476 | 1,476 | 1,430 | 1,437 | 87,800 |
2020/12/21 | 1,491 | 1,500 | 1,472 | 1,487 | 58,400 |
2020/12/18 | 1,502 | 1,510 | 1,482 | 1,493 | 102,500 |
2020/12/17 | 1,540 | 1,548 | 1,512 | 1,517 | 71,900 |
2020/12/16 | 1,555 | 1,582 | 1,537 | 1,540 | 112,300 |
2020/12/15 | 1,514 | 1,538 | 1,507 | 1,520 | 70,300 |
2020/12/14 | 1,530 | 1,557 | 1,526 | 1,529 | 81,700 |
2020/12/11 | 1,514 | 1,547 | 1,514 | 1,540 | 151,200 |
2020/12/10 | 1,557 | 1,566 | 1,510 | 1,513 | 130,000 |
2020/12/09 | 1,499 | 1,574 | 1,497 | 1,568 | 242,000 |
2020/12/08 | 1,465 | 1,495 | 1,434 | 1,489 | 77,600 |
2020/12/07 | 1,545 | 1,556 | 1,481 | 1,483 | 175,400 |
2020/12/04 | 1,477 | 1,531 | 1,461 | 1,528 | 274,400 |
2020/12/03 | 1,437 | 1,470 | 1,425 | 1,465 | 68,100 |
2020/12/02 | 1,461 | 1,475 | 1,433 | 1,437 | 99,700 |
2020/12/01 | 1,410 | 1,456 | 1,401 | 1,452 | 88,400 |
2020/11/30 | 1,476 | 1,485 | 1,426 | 1,431 | 156,100 |
2020/11/27 | 1,482 | 1,499 | 1,478 | 1,478 | 159,900 |
2020/11/26 | 1,421 | 1,502 | 1,421 | 1,489 | 210,300 |
2020/11/25 | 1,455 | 1,467 | 1,420 | 1,423 | 173,100 |
2020/11/24 | 1,402 | 1,461 | 1,397 | 1,455 | 294,000 |
2020/11/20 | 1,332 | 1,384 | 1,316 | 1,381 | 188,900 |
2020/11/19 | 1,356 | 1,356 | 1,311 | 1,319 | 153,500 |
2020/11/18 | 1,378 | 1,387 | 1,368 | 1,368 | 84,600 |
2020/11/17 | 1,380 | 1,386 | 1,359 | 1,379 | 167,300 |
2020/11/16 | 1,375 | 1,402 | 1,368 | 1,396 | 186,400 |
2020/11/13 | 1,350 | 1,357 | 1,336 | 1,357 | 108,600 |
2020/11/12 | 1,370 | 1,399 | 1,360 | 1,369 | 159,100 |
2020/11/11 | 1,342 | 1,389 | 1,342 | 1,384 | 221,200 |
2020/11/10 | 1,354 | 1,372 | 1,329 | 1,335 | 199,100 |
2020/11/09 | 1,300 | 1,329 | 1,299 | 1,326 | 142,500 |
2020/11/06 | 1,269 | 1,298 | 1,254 | 1,292 | 140,300 |
2020/11/05 | 1,253 | 1,273 | 1,230 | 1,270 | 183,500 |
2020/11/04 | 1,289 | 1,289 | 1,256 | 1,269 | 132,300 |
2020/11/02 | 1,279 | 1,300 | 1,263 | 1,272 | 196,600 |
2020/10/30 | 1,332 | 1,332 | 1,286 | 1,289 | 163,900 |
2020/10/29 | 1,334 | 1,345 | 1,313 | 1,345 | 135,900 |
2020/10/28 | 1,328 | 1,367 | 1,318 | 1,364 | 210,700 |
2020/10/27 | 1,340 | 1,356 | 1,308 | 1,354 | 147,900 |
2020/10/26 | 1,348 | 1,367 | 1,324 | 1,334 | 170,400 |
2020/10/23 | 1,337 | 1,377 | 1,328 | 1,353 | 296,100 |
2020/10/22 | 1,360 | 1,395 | 1,289 | 1,320 | 410,700 |
2020/10/21 | 1,282 | 1,330 | 1,279 | 1,306 | 447,800 |
2020/10/20 | 1,229 | 1,242 | 1,211 | 1,222 | 212,700 |
2020/10/19 | 1,208 | 1,255 | 1,205 | 1,232 | 358,000 |
2020/10/16 | 1,140 | 1,165 | 1,139 | 1,155 | 102,800 |
2020/10/15 | 1,149 | 1,163 | 1,138 | 1,140 | 102,800 |
2020/10/14 | 1,177 | 1,182 | 1,158 | 1,160 | 83,000 |
2020/10/13 | 1,160 | 1,189 | 1,149 | 1,183 | 99,500 |
2020/10/12 | 1,170 | 1,179 | 1,156 | 1,160 | 85,500 |
2020/10/09 | 1,155 | 1,169 | 1,145 | 1,162 | 117,000 |
2020/10/08 | 1,155 | 1,159 | 1,146 | 1,148 | 47,500 |
2020/10/07 | 1,159 | 1,159 | 1,131 | 1,146 | 115,700 |
2020/10/06 | 1,164 | 1,170 | 1,148 | 1,157 | 51,200 |
2020/10/05 | 1,132 | 1,160 | 1,116 | 1,151 | 88,100 |
2020/10/02 | 1,131 | 1,170 | 1,131 | 1,131 | 186,600 |
2020/09/30 | 1,129 | 1,153 | 1,127 | 1,130 | 149,200 |
2020/09/29 | 1,117 | 1,132 | 1,111 | 1,129 | 125,700 |
2020/09/28 | 1,086 | 1,106 | 1,080 | 1,106 | 107,700 |
2020/09/25 | 1,088 | 1,088 | 1,068 | 1,079 | 84,600 |
2020/09/24 | 1,088 | 1,109 | 1,065 | 1,067 | 136,600 |
2020/09/23 | 1,111 | 1,116 | 1,082 | 1,095 | 168,500 |
2020/09/18 | 1,140 | 1,154 | 1,126 | 1,126 | 119,200 |
2020/09/17 | 1,104 | 1,121 | 1,104 | 1,120 | 89,500 |
2020/09/16 | 1,105 | 1,126 | 1,099 | 1,113 | 101,400 |
2020/09/15 | 1,101 | 1,104 | 1,085 | 1,102 | 76,300 |
2020/09/14 | 1,101 | 1,133 | 1,099 | 1,120 | 128,200 |
2020/09/11 | 1,112 | 1,112 | 1,089 | 1,089 | 99,800 |
2020/09/10 | 1,058 | 1,108 | 1,055 | 1,101 | 141,700 |
2020/09/09 | 1,062 | 1,072 | 1,047 | 1,059 | 137,900 |
2020/09/08 | 1,073 | 1,089 | 1,065 | 1,089 | 143,400 |
2020/09/07 | 1,035 | 1,068 | 1,032 | 1,060 | 118,400 |
2020/09/04 | 1,017 | 1,032 | 1,010 | 1,031 | 114,600 |
2020/09/03 | 1,048 | 1,052 | 1,031 | 1,047 | 150,500 |
2020/09/02 | 1,040 | 1,050 | 1,031 | 1,048 | 91,200 |
2020/09/01 | 1,070 | 1,072 | 1,026 | 1,043 | 139,600 |
2020/08/31 | 1,088 | 1,117 | 1,072 | 1,072 | 132,800 |
2020/08/28 | 1,071 | 1,120 | 1,071 | 1,087 | 400,400 |
2020/08/27 | 1,051 | 1,067 | 1,050 | 1,067 | 125,500 |
2020/08/26 | 995 | 1,038 | 993 | 1,037 | 170,300 |
2020/08/25 | 991 | 1,008 | 991 | 1,002 | 80,700 |
2020/08/24 | 977 | 991 | 974 | 980 | 88,400 |
2020/08/21 | 977 | 986 | 974 | 982 | 73,900 |
2020/08/20 | 981 | 986 | 972 | 973 | 118,500 |
2020/08/19 | 980 | 984 | 970 | 981 | 55,400 |
2020/08/18 | 989 | 992 | 980 | 983 | 92,800 |
2020/08/17 | 992 | 1,002 | 984 | 995 | 87,000 |
2020/08/14 | 1,000 | 1,003 | 991 | 991 | 65,900 |
2020/08/13 | 1,000 | 1,007 | 993 | 994 | 108,700 |
2020/08/12 | 988 | 1,004 | 974 | 1,000 | 129,300 |
2020/08/11 | 945 | 976 | 940 | 976 | 142,900 |
2020/08/07 | 954 | 960 | 939 | 947 | 81,500 |
2020/08/06 | 961 | 970 | 948 | 966 | 104,900 |
2020/08/05 | 934 | 965 | 923 | 957 | 195,700 |
2020/08/04 | 921 | 945 | 914 | 944 | 111,600 |
2020/08/03 | 911 | 928 | 903 | 924 | 102,000 |
2020/07/31 | 952 | 954 | 898 | 903 | 240,100 |
2020/07/30 | 960 | 979 | 957 | 961 | 127,600 |
2020/07/29 | 973 | 973 | 955 | 958 | 90,700 |
2020/07/28 | 1,000 | 1,006 | 985 | 987 | 126,900 |
2020/07/27 | 990 | 994 | 970 | 994 | 148,000 |
2020/07/22 | 1,015 | 1,043 | 1,013 | 1,020 | 141,500 |
2020/07/21 | 1,050 | 1,067 | 1,030 | 1,033 | 264,900 |
2020/07/20 | 1,034 | 1,060 | 1,009 | 1,035 | 395,400 |
2020/07/17 | 984 | 989 | 969 | 974 | 82,600 |
2020/07/16 | 980 | 981 | 967 | 979 | 71,600 |
2020/07/15 | 980 | 985 | 968 | 981 | 121,600 |
2020/07/14 | 953 | 968 | 943 | 965 | 117,400 |
2020/07/13 | 948 | 958 | 945 | 957 | 133,300 |
2020/07/10 | 944 | 944 | 924 | 924 | 122,700 |
2020/07/09 | 959 | 960 | 945 | 948 | 160,600 |
2020/07/08 | 969 | 978 | 956 | 968 | 128,100 |
2020/07/07 | 984 | 994 | 975 | 981 | 211,300 |
2020/07/06 | 988 | 1,014 | 983 | 1,014 | 126,400 |
2020/07/03 | 984 | 994 | 975 | 985 | 101,800 |
2020/07/02 | 982 | 990 | 968 | 971 | 119,300 |
2020/07/01 | 1,007 | 1,015 | 979 | 982 | 167,700 |
2020/06/30 | 1,009 | 1,031 | 999 | 1,003 | 239,500 |
2020/06/29 | 996 | 999 | 975 | 994 | 199,600 |
2020/06/26 | 1,011 | 1,015 | 996 | 1,009 | 91,700 |
2020/06/25 | 980 | 1,004 | 974 | 1,001 | 97,400 |
2020/06/24 | 998 | 1,015 | 986 | 1,007 | 138,100 |
2020/06/23 | 1,022 | 1,035 | 1,005 | 1,021 | 130,300 |
2020/06/22 | 1,003 | 1,027 | 990 | 1,023 | 110,300 |
2020/06/19 | 1,041 | 1,041 | 1,012 | 1,027 | 137,500 |
2020/06/18 | 1,033 | 1,054 | 1,029 | 1,050 | 121,600 |
2020/06/17 | 1,030 | 1,052 | 1,018 | 1,041 | 138,100 |
2020/06/16 | 1,008 | 1,032 | 999 | 1,029 | 132,200 |
2020/06/15 | 1,000 | 1,008 | 969 | 969 | 186,700 |
2020/06/12 | 982 | 1,021 | 972 | 1,010 | 167,900 |
2020/06/11 | 1,088 | 1,091 | 1,040 | 1,042 | 197,800 |
2020/06/10 | 1,104 | 1,134 | 1,096 | 1,116 | 418,500 |
2020/06/09 | 1,145 | 1,145 | 1,103 | 1,110 | 283,300 |
2020/06/08 | 1,113 | 1,138 | 1,106 | 1,134 | 298,300 |
2020/06/05 | 1,061 | 1,088 | 1,048 | 1,086 | 142,200 |
2020/06/04 | 1,100 | 1,100 | 1,046 | 1,061 | 204,900 |
2020/06/03 | 1,073 | 1,087 | 1,056 | 1,080 | 299,200 |
2020/06/02 | 994 | 1,027 | 981 | 1,013 | 131,200 |
2020/06/01 | 992 | 1,001 | 981 | 986 | 146,600 |
2020/05/29 | 1,004 | 1,010 | 986 | 989 | 164,100 |
2020/05/28 | 1,003 | 1,028 | 1,003 | 1,026 | 258,100 |
2020/05/27 | 963 | 996 | 955 | 984 | 207,000 |
2020/05/26 | 920 | 961 | 916 | 957 | 168,100 |
2020/05/25 | 899 | 918 | 896 | 910 | 83,500 |
2020/05/22 | 913 | 913 | 876 | 885 | 98,300 |
2020/05/21 | 914 | 919 | 902 | 909 | 69,700 |
2020/05/20 | 901 | 916 | 895 | 915 | 114,000 |
2020/05/19 | 899 | 911 | 893 | 903 | 136,700 |
2020/05/18 | 885 | 885 | 862 | 871 | 88,400 |
2020/05/15 | 902 | 912 | 868 | 888 | 99,400 |
2020/05/14 | 905 | 907 | 885 | 887 | 102,200 |
2020/05/13 | 915 | 923 | 908 | 916 | 107,100 |
2020/05/12 | 959 | 962 | 933 | 943 | 133,800 |
2020/05/11 | 899 | 956 | 897 | 948 | 227,600 |
2020/05/08 | 873 | 890 | 866 | 890 | 209,900 |
2020/05/07 | 863 | 863 | 838 | 854 | 178,900 |
2020/05/01 | 890 | 890 | 854 | 863 | 182,300 |
2020/04/30 | 909 | 919 | 890 | 902 | 316,200 |
2020/04/28 | 865 | 882 | 848 | 880 | 328,100 |
2020/04/27 | 870 | 892 | 857 | 888 | 195,300 |
2020/04/24 | 873 | 873 | 837 | 852 | 141,200 |
2020/04/23 | 836 | 874 | 835 | 874 | 240,400 |
2020/04/22 | 835 | 839 | 792 | 836 | 740,600 |
2020/04/21 | 890 | 900 | 866 | 876 | 251,100 |
2020/04/20 | 916 | 937 | 872 | 900 | 767,500 |
2020/04/17 | 871 | 884 | 862 | 871 | 196,500 |
2020/04/16 | 842 | 879 | 834 | 879 | 144,800 |
2020/04/15 | 891 | 892 | 846 | 850 | 279,600 |
2020/04/14 | 890 | 909 | 877 | 905 | 160,400 |
2020/04/13 | 883 | 884 | 861 | 867 | 101,400 |
2020/04/10 | 891 | 893 | 859 | 890 | 124,600 |
2020/04/09 | 888 | 889 | 871 | 882 | 113,300 |
2020/04/08 | 892 | 898 | 850 | 888 | 139,200 |
2020/04/07 | 886 | 894 | 849 | 885 | 138,500 |
2020/04/06 | 806 | 856 | 794 | 851 | 229,300 |
2020/04/03 | 860 | 866 | 801 | 819 | 133,200 |
2020/04/02 | 842 | 861 | 832 | 845 | 108,300 |
2020/04/01 | 892 | 910 | 861 | 869 | 100,600 |
2020/03/31 | 898 | 924 | 881 | 892 | 122,900 |
2020/03/30 | 910 | 910 | 856 | 900 | 158,900 |
2020/03/27 | 944 | 952 | 899 | 929 | 240,400 |
2020/03/26 | 885 | 917 | 876 | 899 | 293,500 |
2020/03/25 | 921 | 921 | 863 | 897 | 231,900 |
2020/03/24 | 830 | 859 | 814 | 855 | 196,300 |
2020/03/23 | 783 | 824 | 773 | 817 | 212,300 |
2020/03/19 | 810 | 811 | 767 | 768 | 266,000 |
2020/03/18 | 848 | 863 | 800 | 800 | 232,500 |
2020/03/17 | 792 | 840 | 787 | 833 | 293,700 |
2020/03/16 | 830 | 868 | 815 | 815 | 328,800 |
2020/03/13 | 792 | 882 | 792 | 822 | 396,600 |
2020/03/12 | 894 | 916 | 860 | 867 | 263,900 |
2020/03/11 | 945 | 971 | 923 | 923 | 291,100 |
2020/03/10 | 906 | 969 | 888 | 960 | 229,600 |
2020/03/09 | 957 | 957 | 906 | 934 | 348,400 |
2020/03/06 | 1,017 | 1,020 | 993 | 1,000 | 181,900 |
2020/03/05 | 1,077 | 1,078 | 1,030 | 1,038 | 180,500 |
2020/03/04 | 1,045 | 1,071 | 1,042 | 1,051 | 181,500 |
2020/03/03 | 1,119 | 1,123 | 1,055 | 1,056 | 217,900 |
2020/03/02 | 1,036 | 1,111 | 1,036 | 1,085 | 167,000 |
2020/02/28 | 1,079 | 1,080 | 1,042 | 1,050 | 224,500 |
2020/02/27 | 1,132 | 1,135 | 1,102 | 1,110 | 156,200 |
2020/02/26 | 1,129 | 1,144 | 1,112 | 1,142 | 208,200 |
2020/02/25 | 1,140 | 1,157 | 1,125 | 1,148 | 215,700 |
2020/02/21 | 1,183 | 1,213 | 1,183 | 1,197 | 126,200 |
2020/02/20 | 1,207 | 1,210 | 1,177 | 1,185 | 175,900 |
2020/02/19 | 1,195 | 1,199 | 1,183 | 1,185 | 213,700 |
2020/02/18 | 1,209 | 1,212 | 1,183 | 1,196 | 179,900 |
2020/02/17 | 1,228 | 1,236 | 1,216 | 1,223 | 116,100 |
2020/02/14 | 1,245 | 1,259 | 1,238 | 1,256 | 95,200 |
2020/02/13 | 1,244 | 1,260 | 1,241 | 1,254 | 117,300 |
2020/02/12 | 1,231 | 1,253 | 1,231 | 1,243 | 84,400 |
2020/02/10 | 1,228 | 1,238 | 1,220 | 1,224 | 128,700 |
2020/02/07 | 1,280 | 1,286 | 1,246 | 1,250 | 139,700 |
2020/02/06 | 1,264 | 1,288 | 1,255 | 1,276 | 293,200 |
2020/02/05 | 1,212 | 1,240 | 1,196 | 1,228 | 248,400 |
2020/02/04 | 1,155 | 1,199 | 1,150 | 1,191 | 225,200 |
2020/02/03 | 1,153 | 1,157 | 1,132 | 1,150 | 279,300 |
2020/01/31 | 1,179 | 1,189 | 1,165 | 1,183 | 359,600 |
2020/01/30 | 1,198 | 1,213 | 1,164 | 1,179 | 377,600 |
2020/01/29 | 1,250 | 1,260 | 1,200 | 1,205 | 440,700 |
2020/01/28 | 1,255 | 1,266 | 1,181 | 1,246 | 628,900 |
2020/01/27 | 1,361 | 1,374 | 1,337 | 1,345 | 209,300 |
2020/01/24 | 1,371 | 1,391 | 1,371 | 1,375 | 144,600 |
2020/01/23 | 1,414 | 1,414 | 1,368 | 1,379 | 165,100 |
2020/01/22 | 1,394 | 1,428 | 1,385 | 1,421 | 177,900 |
2020/01/21 | 1,383 | 1,412 | 1,383 | 1,402 | 220,600 |
2020/01/20 | 1,368 | 1,395 | 1,368 | 1,390 | 136,400 |
2020/01/17 | 1,353 | 1,379 | 1,351 | 1,364 | 180,000 |
2020/01/16 | 1,352 | 1,352 | 1,331 | 1,344 | 182,600 |
2020/01/15 | 1,367 | 1,367 | 1,343 | 1,360 | 163,400 |
2020/01/14 | 1,394 | 1,400 | 1,377 | 1,386 | 107,400 |
2020/01/10 | 1,424 | 1,425 | 1,395 | 1,402 | 50,900 |
2020/01/09 | 1,399 | 1,421 | 1,395 | 1,407 | 94,200 |
2020/01/08 | 1,395 | 1,395 | 1,349 | 1,371 | 110,000 |
2020/01/07 | 1,392 | 1,416 | 1,392 | 1,412 | 156,400 |
2020/01/06 | 1,346 | 1,380 | 1,341 | 1,378 | 193,700 |