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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,615 | 1,624 | 1,605 | 1,613 | 74,400 |
| 2021/12/29 | 1,615 | 1,626 | 1,608 | 1,622 | 101,900 |
| 2021/12/28 | 1,637 | 1,637 | 1,613 | 1,621 | 104,400 |
| 2021/12/27 | 1,611 | 1,619 | 1,591 | 1,611 | 97,400 |
| 2021/12/24 | 1,600 | 1,618 | 1,596 | 1,615 | 158,100 |
| 2021/12/23 | 1,577 | 1,590 | 1,573 | 1,590 | 80,300 |
| 2021/12/22 | 1,550 | 1,569 | 1,546 | 1,562 | 113,600 |
| 2021/12/21 | 1,531 | 1,550 | 1,515 | 1,541 | 205,200 |
| 2021/12/20 | 1,562 | 1,570 | 1,525 | 1,529 | 162,700 |
| 2021/12/17 | 1,613 | 1,614 | 1,579 | 1,587 | 186,600 |
| 2021/12/16 | 1,621 | 1,636 | 1,610 | 1,622 | 151,100 |
| 2021/12/15 | 1,564 | 1,607 | 1,564 | 1,594 | 87,100 |
| 2021/12/14 | 1,560 | 1,578 | 1,555 | 1,578 | 139,300 |
| 2021/12/13 | 1,578 | 1,592 | 1,568 | 1,574 | 95,500 |
| 2021/12/10 | 1,587 | 1,593 | 1,573 | 1,577 | 83,600 |
| 2021/12/09 | 1,600 | 1,616 | 1,596 | 1,597 | 133,600 |
| 2021/12/08 | 1,623 | 1,630 | 1,601 | 1,617 | 140,400 |
| 2021/12/07 | 1,564 | 1,600 | 1,556 | 1,599 | 152,300 |
| 2021/12/06 | 1,548 | 1,561 | 1,540 | 1,542 | 108,400 |
| 2021/12/03 | 1,528 | 1,560 | 1,514 | 1,560 | 140,900 |
| 2021/12/02 | 1,509 | 1,556 | 1,506 | 1,528 | 220,600 |
| 2021/12/01 | 1,550 | 1,550 | 1,501 | 1,531 | 228,800 |
| 2021/11/30 | 1,578 | 1,583 | 1,530 | 1,530 | 202,100 |
| 2021/11/29 | 1,574 | 1,594 | 1,539 | 1,541 | 230,200 |
| 2021/11/26 | 1,665 | 1,665 | 1,596 | 1,614 | 184,800 |
| 2021/11/25 | 1,669 | 1,682 | 1,659 | 1,661 | 97,600 |
| 2021/11/24 | 1,680 | 1,685 | 1,646 | 1,655 | 145,100 |
| 2021/11/22 | 1,678 | 1,690 | 1,670 | 1,680 | 153,400 |
| 2021/11/19 | 1,661 | 1,689 | 1,652 | 1,678 | 216,400 |
| 2021/11/18 | 1,660 | 1,668 | 1,640 | 1,657 | 125,500 |
| 2021/11/17 | 1,656 | 1,668 | 1,638 | 1,660 | 178,200 |
| 2021/11/16 | 1,648 | 1,662 | 1,641 | 1,644 | 171,700 |
| 2021/11/15 | 1,657 | 1,660 | 1,625 | 1,645 | 186,100 |
| 2021/11/12 | 1,609 | 1,648 | 1,609 | 1,637 | 316,500 |
| 2021/11/11 | 1,609 | 1,620 | 1,601 | 1,608 | 154,100 |
| 2021/11/10 | 1,585 | 1,624 | 1,580 | 1,616 | 288,800 |
| 2021/11/09 | 1,589 | 1,618 | 1,583 | 1,585 | 262,600 |
| 2021/11/08 | 1,615 | 1,623 | 1,565 | 1,578 | 349,200 |
| 2021/11/05 | 1,635 | 1,650 | 1,585 | 1,608 | 300,000 |
| 2021/11/04 | 1,601 | 1,638 | 1,593 | 1,635 | 354,700 |
| 2021/11/02 | 1,562 | 1,590 | 1,559 | 1,581 | 333,500 |
| 2021/11/01 | 1,550 | 1,558 | 1,537 | 1,558 | 296,200 |
| 2021/10/29 | 1,569 | 1,574 | 1,528 | 1,534 | 338,300 |
| 2021/10/28 | 1,520 | 1,568 | 1,516 | 1,558 | 812,200 |
| 2021/10/27 | 1,547 | 1,552 | 1,496 | 1,527 | 674,300 |
| 2021/10/26 | 1,533 | 1,549 | 1,505 | 1,525 | 688,700 |
| 2021/10/25 | 1,570 | 1,571 | 1,524 | 1,532 | 797,900 |
| 2021/10/22 | 1,579 | 1,619 | 1,535 | 1,578 | 1,819,400 |
| 2021/10/21 | 1,743 | 1,753 | 1,696 | 1,720 | 619,800 |
| 2021/10/20 | 1,770 | 1,792 | 1,716 | 1,719 | 424,300 |
| 2021/10/19 | 1,738 | 1,762 | 1,725 | 1,748 | 337,300 |
| 2021/10/18 | 1,722 | 1,743 | 1,696 | 1,743 | 316,800 |
| 2021/10/15 | 1,646 | 1,710 | 1,645 | 1,707 | 351,700 |
| 2021/10/14 | 1,591 | 1,602 | 1,583 | 1,600 | 162,100 |
| 2021/10/13 | 1,616 | 1,616 | 1,580 | 1,587 | 241,100 |
| 2021/10/12 | 1,615 | 1,631 | 1,603 | 1,616 | 190,000 |
| 2021/10/11 | 1,607 | 1,623 | 1,578 | 1,623 | 185,700 |
| 2021/10/08 | 1,608 | 1,625 | 1,570 | 1,580 | 254,100 |
| 2021/10/07 | 1,580 | 1,606 | 1,568 | 1,568 | 148,200 |
| 2021/10/06 | 1,613 | 1,630 | 1,548 | 1,562 | 239,600 |
| 2021/10/05 | 1,580 | 1,602 | 1,533 | 1,580 | 264,900 |
| 2021/10/04 | 1,704 | 1,710 | 1,590 | 1,611 | 364,200 |
| 2021/10/01 | 1,688 | 1,714 | 1,665 | 1,673 | 180,000 |
| 2021/09/30 | 1,749 | 1,750 | 1,706 | 1,714 | 182,800 |
| 2021/09/29 | 1,734 | 1,749 | 1,720 | 1,748 | 188,900 |
| 2021/09/28 | 1,793 | 1,793 | 1,758 | 1,789 | 183,500 |
| 2021/09/27 | 1,813 | 1,842 | 1,800 | 1,805 | 211,900 |
| 2021/09/24 | 1,800 | 1,804 | 1,779 | 1,795 | 217,000 |
| 2021/09/22 | 1,776 | 1,776 | 1,734 | 1,747 | 226,700 |
| 2021/09/21 | 1,774 | 1,801 | 1,760 | 1,778 | 235,700 |
| 2021/09/17 | 1,855 | 1,855 | 1,826 | 1,839 | 153,600 |
| 2021/09/16 | 1,868 | 1,885 | 1,828 | 1,840 | 229,900 |
| 2021/09/15 | 1,879 | 1,885 | 1,852 | 1,873 | 312,100 |
| 2021/09/14 | 1,817 | 1,909 | 1,817 | 1,904 | 487,200 |
| 2021/09/13 | 1,782 | 1,813 | 1,776 | 1,810 | 149,500 |
| 2021/09/10 | 1,760 | 1,793 | 1,742 | 1,793 | 218,600 |
| 2021/09/09 | 1,774 | 1,788 | 1,751 | 1,761 | 152,700 |
| 2021/09/08 | 1,759 | 1,785 | 1,750 | 1,785 | 203,800 |
| 2021/09/07 | 1,764 | 1,783 | 1,739 | 1,763 | 231,700 |
| 2021/09/06 | 1,740 | 1,754 | 1,723 | 1,749 | 224,600 |
| 2021/09/03 | 1,704 | 1,732 | 1,695 | 1,715 | 308,300 |
| 2021/09/02 | 1,680 | 1,716 | 1,678 | 1,715 | 337,000 |
| 2021/09/01 | 1,600 | 1,697 | 1,597 | 1,676 | 778,500 |
| 2021/08/31 | 1,584 | 1,594 | 1,563 | 1,584 | 220,900 |
| 2021/08/30 | 1,534 | 1,564 | 1,534 | 1,557 | 186,600 |
| 2021/08/27 | 1,511 | 1,527 | 1,506 | 1,518 | 129,000 |
| 2021/08/26 | 1,557 | 1,561 | 1,525 | 1,525 | 138,600 |
| 2021/08/25 | 1,553 | 1,557 | 1,514 | 1,532 | 164,700 |
| 2021/08/24 | 1,536 | 1,565 | 1,523 | 1,547 | 210,900 |
| 2021/08/23 | 1,521 | 1,532 | 1,486 | 1,527 | 307,800 |
| 2021/08/20 | 1,555 | 1,569 | 1,490 | 1,494 | 532,600 |
| 2021/08/19 | 1,630 | 1,632 | 1,568 | 1,571 | 511,700 |
| 2021/08/18 | 1,624 | 1,657 | 1,612 | 1,653 | 183,400 |
| 2021/08/17 | 1,688 | 1,705 | 1,635 | 1,639 | 328,600 |
| 2021/08/16 | 1,698 | 1,703 | 1,670 | 1,690 | 235,500 |
| 2021/08/13 | 1,739 | 1,743 | 1,697 | 1,709 | 296,200 |
| 2021/08/12 | 1,771 | 1,775 | 1,740 | 1,753 | 225,800 |
| 2021/08/11 | 1,799 | 1,799 | 1,767 | 1,774 | 253,000 |
| 2021/08/10 | 1,769 | 1,810 | 1,751 | 1,809 | 449,600 |
| 2021/08/06 | 1,759 | 1,784 | 1,746 | 1,764 | 294,300 |
| 2021/08/05 | 1,762 | 1,788 | 1,726 | 1,738 | 222,200 |
| 2021/08/04 | 1,795 | 1,813 | 1,769 | 1,776 | 392,200 |
| 2021/08/03 | 1,675 | 1,763 | 1,675 | 1,760 | 322,500 |
| 2021/08/02 | 1,700 | 1,701 | 1,671 | 1,691 | 254,000 |
| 2021/07/30 | 1,672 | 1,715 | 1,670 | 1,678 | 364,400 |
| 2021/07/29 | 1,746 | 1,754 | 1,674 | 1,694 | 513,600 |
| 2021/07/28 | 1,730 | 1,814 | 1,704 | 1,742 | 1,932,700 |
| 2021/07/27 | 1,679 | 1,699 | 1,653 | 1,688 | 354,900 |
| 2021/07/26 | 1,614 | 1,670 | 1,604 | 1,663 | 396,200 |
| 2021/07/21 | 1,646 | 1,659 | 1,569 | 1,586 | 757,300 |
| 2021/07/20 | 1,740 | 1,741 | 1,586 | 1,608 | 1,697,800 |
| 2021/07/19 | 1,592 | 1,599 | 1,558 | 1,583 | 213,500 |
| 2021/07/16 | 1,609 | 1,620 | 1,592 | 1,611 | 165,800 |
| 2021/07/15 | 1,655 | 1,658 | 1,621 | 1,627 | 118,700 |
| 2021/07/14 | 1,664 | 1,667 | 1,637 | 1,642 | 104,000 |
| 2021/07/13 | 1,649 | 1,693 | 1,645 | 1,667 | 155,000 |
| 2021/07/12 | 1,627 | 1,638 | 1,618 | 1,635 | 142,000 |
| 2021/07/09 | 1,582 | 1,593 | 1,555 | 1,587 | 180,100 |
| 2021/07/08 | 1,659 | 1,659 | 1,620 | 1,620 | 78,600 |
| 2021/07/07 | 1,654 | 1,668 | 1,644 | 1,656 | 67,500 |
| 2021/07/06 | 1,680 | 1,680 | 1,664 | 1,676 | 35,800 |
| 2021/07/05 | 1,690 | 1,694 | 1,673 | 1,673 | 46,600 |
| 2021/07/02 | 1,677 | 1,700 | 1,669 | 1,687 | 78,800 |
| 2021/07/01 | 1,725 | 1,747 | 1,677 | 1,684 | 167,800 |
| 2021/06/30 | 1,666 | 1,759 | 1,665 | 1,733 | 429,400 |
| 2021/06/29 | 1,642 | 1,660 | 1,637 | 1,656 | 96,200 |
| 2021/06/28 | 1,650 | 1,660 | 1,630 | 1,650 | 74,200 |
| 2021/06/25 | 1,636 | 1,645 | 1,613 | 1,642 | 103,000 |
| 2021/06/24 | 1,648 | 1,648 | 1,604 | 1,616 | 78,800 |
| 2021/06/23 | 1,624 | 1,638 | 1,614 | 1,634 | 86,800 |
| 2021/06/22 | 1,600 | 1,616 | 1,588 | 1,607 | 95,000 |
| 2021/06/21 | 1,600 | 1,601 | 1,550 | 1,568 | 141,600 |
| 2021/06/18 | 1,629 | 1,643 | 1,616 | 1,637 | 107,700 |
| 2021/06/17 | 1,656 | 1,656 | 1,629 | 1,632 | 77,600 |
| 2021/06/16 | 1,652 | 1,663 | 1,641 | 1,654 | 91,900 |
| 2021/06/15 | 1,642 | 1,682 | 1,640 | 1,670 | 203,100 |
| 2021/06/14 | 1,622 | 1,638 | 1,616 | 1,635 | 54,800 |
| 2021/06/11 | 1,628 | 1,636 | 1,601 | 1,611 | 105,300 |
| 2021/06/10 | 1,622 | 1,623 | 1,598 | 1,615 | 81,200 |
| 2021/06/09 | 1,635 | 1,642 | 1,625 | 1,625 | 68,200 |
| 2021/06/08 | 1,639 | 1,652 | 1,630 | 1,630 | 58,400 |
| 2021/06/07 | 1,667 | 1,669 | 1,640 | 1,642 | 131,500 |
| 2021/06/04 | 1,640 | 1,643 | 1,613 | 1,622 | 130,200 |
| 2021/06/03 | 1,623 | 1,646 | 1,591 | 1,630 | 278,000 |
| 2021/06/02 | 1,616 | 1,631 | 1,595 | 1,608 | 148,800 |
| 2021/06/01 | 1,611 | 1,654 | 1,611 | 1,641 | 190,600 |
| 2021/05/31 | 1,594 | 1,624 | 1,590 | 1,608 | 105,400 |
| 2021/05/28 | 1,561 | 1,584 | 1,561 | 1,582 | 116,900 |
| 2021/05/27 | 1,586 | 1,590 | 1,532 | 1,533 | 254,700 |
| 2021/05/26 | 1,558 | 1,589 | 1,554 | 1,586 | 137,700 |
| 2021/05/25 | 1,575 | 1,583 | 1,551 | 1,558 | 95,400 |
| 2021/05/24 | 1,550 | 1,565 | 1,550 | 1,555 | 98,100 |
| 2021/05/21 | 1,554 | 1,564 | 1,531 | 1,544 | 102,000 |
| 2021/05/20 | 1,532 | 1,554 | 1,514 | 1,544 | 133,100 |
| 2021/05/19 | 1,542 | 1,542 | 1,502 | 1,508 | 127,200 |
| 2021/05/18 | 1,565 | 1,569 | 1,533 | 1,552 | 109,200 |
| 2021/05/17 | 1,592 | 1,602 | 1,550 | 1,565 | 102,000 |
| 2021/05/14 | 1,589 | 1,599 | 1,567 | 1,573 | 152,800 |
| 2021/05/13 | 1,571 | 1,583 | 1,542 | 1,557 | 146,600 |
| 2021/05/12 | 1,645 | 1,658 | 1,580 | 1,608 | 230,700 |
| 2021/05/11 | 1,648 | 1,665 | 1,640 | 1,644 | 191,500 |
| 2021/05/10 | 1,640 | 1,680 | 1,637 | 1,665 | 378,200 |
| 2021/05/07 | 1,620 | 1,629 | 1,596 | 1,610 | 363,600 |
| 2021/05/06 | 1,560 | 1,605 | 1,543 | 1,560 | 451,200 |
| 2021/04/30 | 1,523 | 1,549 | 1,488 | 1,494 | 314,100 |
| 2021/04/28 | 1,553 | 1,561 | 1,495 | 1,514 | 364,900 |
| 2021/04/27 | 1,624 | 1,624 | 1,543 | 1,546 | 266,700 |
| 2021/04/26 | 1,637 | 1,646 | 1,608 | 1,624 | 270,900 |
| 2021/04/23 | 1,583 | 1,660 | 1,531 | 1,638 | 495,000 |
| 2021/04/22 | 1,571 | 1,586 | 1,548 | 1,583 | 134,700 |
| 2021/04/21 | 1,579 | 1,583 | 1,528 | 1,540 | 255,200 |
| 2021/04/20 | 1,702 | 1,711 | 1,606 | 1,611 | 588,000 |
| 2021/04/19 | 1,650 | 1,688 | 1,646 | 1,671 | 124,100 |
| 2021/04/16 | 1,638 | 1,652 | 1,628 | 1,643 | 83,400 |
| 2021/04/15 | 1,635 | 1,635 | 1,613 | 1,628 | 65,700 |
| 2021/04/14 | 1,626 | 1,636 | 1,594 | 1,635 | 89,200 |
| 2021/04/13 | 1,613 | 1,632 | 1,602 | 1,626 | 68,500 |
| 2021/04/12 | 1,625 | 1,625 | 1,598 | 1,610 | 50,100 |
| 2021/04/09 | 1,645 | 1,645 | 1,608 | 1,614 | 106,100 |
| 2021/04/08 | 1,658 | 1,658 | 1,617 | 1,623 | 68,900 |
| 2021/04/07 | 1,634 | 1,664 | 1,630 | 1,664 | 73,100 |
| 2021/04/06 | 1,660 | 1,666 | 1,625 | 1,634 | 113,600 |
| 2021/04/05 | 1,665 | 1,673 | 1,646 | 1,656 | 98,600 |
| 2021/04/02 | 1,597 | 1,647 | 1,585 | 1,641 | 165,200 |
| 2021/04/01 | 1,586 | 1,604 | 1,569 | 1,597 | 112,500 |
| 2021/03/31 | 1,578 | 1,592 | 1,544 | 1,565 | 172,200 |
| 2021/03/30 | 1,574 | 1,609 | 1,570 | 1,603 | 104,400 |
| 2021/03/29 | 1,623 | 1,631 | 1,575 | 1,594 | 117,800 |
| 2021/03/26 | 1,591 | 1,620 | 1,588 | 1,593 | 85,200 |
| 2021/03/25 | 1,566 | 1,606 | 1,564 | 1,591 | 81,700 |
| 2021/03/24 | 1,572 | 1,582 | 1,540 | 1,556 | 135,900 |
| 2021/03/23 | 1,610 | 1,642 | 1,595 | 1,595 | 101,500 |
| 2021/03/22 | 1,605 | 1,624 | 1,583 | 1,601 | 133,000 |
| 2021/03/19 | 1,602 | 1,618 | 1,566 | 1,618 | 159,100 |
| 2021/03/18 | 1,590 | 1,608 | 1,568 | 1,595 | 99,400 |
| 2021/03/17 | 1,573 | 1,582 | 1,554 | 1,559 | 85,800 |
| 2021/03/16 | 1,545 | 1,568 | 1,541 | 1,566 | 77,800 |
| 2021/03/15 | 1,556 | 1,559 | 1,529 | 1,542 | 79,500 |
| 2021/03/12 | 1,515 | 1,542 | 1,500 | 1,540 | 132,200 |
| 2021/03/11 | 1,510 | 1,518 | 1,497 | 1,504 | 64,800 |
| 2021/03/10 | 1,525 | 1,526 | 1,498 | 1,509 | 68,000 |
| 2021/03/09 | 1,503 | 1,511 | 1,466 | 1,503 | 96,200 |
| 2021/03/08 | 1,528 | 1,528 | 1,481 | 1,488 | 70,600 |
| 2021/03/05 | 1,460 | 1,506 | 1,445 | 1,503 | 105,400 |
| 2021/03/04 | 1,480 | 1,491 | 1,455 | 1,485 | 70,500 |
| 2021/03/03 | 1,499 | 1,509 | 1,488 | 1,503 | 72,600 |
| 2021/03/02 | 1,519 | 1,524 | 1,487 | 1,492 | 108,100 |
| 2021/03/01 | 1,474 | 1,489 | 1,458 | 1,489 | 90,200 |
| 2021/02/26 | 1,445 | 1,447 | 1,424 | 1,424 | 118,100 |
| 2021/02/25 | 1,496 | 1,500 | 1,470 | 1,470 | 63,900 |
| 2021/02/24 | 1,498 | 1,505 | 1,472 | 1,472 | 120,400 |
| 2021/02/22 | 1,522 | 1,534 | 1,510 | 1,520 | 87,000 |
| 2021/02/19 | 1,500 | 1,523 | 1,480 | 1,521 | 126,400 |
| 2021/02/18 | 1,577 | 1,578 | 1,510 | 1,518 | 197,400 |
| 2021/02/17 | 1,581 | 1,611 | 1,577 | 1,610 | 61,300 |
| 2021/02/16 | 1,604 | 1,607 | 1,577 | 1,593 | 109,900 |
| 2021/02/15 | 1,616 | 1,626 | 1,596 | 1,616 | 97,500 |
| 2021/02/12 | 1,634 | 1,634 | 1,606 | 1,616 | 87,800 |
| 2021/02/10 | 1,658 | 1,658 | 1,615 | 1,621 | 133,800 |
| 2021/02/09 | 1,670 | 1,695 | 1,650 | 1,673 | 177,500 |
| 2021/02/08 | 1,653 | 1,664 | 1,620 | 1,663 | 134,700 |
| 2021/02/05 | 1,680 | 1,690 | 1,642 | 1,662 | 118,600 |
| 2021/02/04 | 1,699 | 1,699 | 1,651 | 1,657 | 139,400 |
| 2021/02/03 | 1,717 | 1,725 | 1,671 | 1,694 | 150,500 |
| 2021/02/02 | 1,690 | 1,727 | 1,660 | 1,709 | 322,100 |
| 2021/02/01 | 1,670 | 1,717 | 1,660 | 1,693 | 403,800 |
| 2021/01/29 | 1,670 | 1,690 | 1,587 | 1,592 | 218,100 |
| 2021/01/28 | 1,670 | 1,697 | 1,631 | 1,664 | 431,600 |
| 2021/01/27 | 1,717 | 1,739 | 1,670 | 1,710 | 422,600 |
| 2021/01/26 | 1,693 | 1,702 | 1,642 | 1,687 | 308,900 |
| 2021/01/25 | 1,658 | 1,702 | 1,649 | 1,693 | 401,000 |
| 2021/01/22 | 1,580 | 1,617 | 1,559 | 1,589 | 302,600 |
| 2021/01/21 | 1,565 | 1,581 | 1,558 | 1,568 | 115,500 |
| 2021/01/20 | 1,512 | 1,550 | 1,505 | 1,550 | 115,400 |
| 2021/01/19 | 1,516 | 1,516 | 1,488 | 1,509 | 142,500 |
| 2021/01/18 | 1,501 | 1,505 | 1,468 | 1,486 | 121,900 |
| 2021/01/15 | 1,605 | 1,609 | 1,516 | 1,517 | 185,900 |
| 2021/01/14 | 1,580 | 1,609 | 1,569 | 1,600 | 229,000 |
| 2021/01/13 | 1,550 | 1,557 | 1,532 | 1,557 | 66,300 |
| 2021/01/12 | 1,532 | 1,538 | 1,517 | 1,521 | 121,400 |
| 2021/01/08 | 1,542 | 1,557 | 1,528 | 1,556 | 86,400 |
| 2021/01/07 | 1,531 | 1,570 | 1,531 | 1,542 | 152,500 |
| 2021/01/06 | 1,495 | 1,529 | 1,495 | 1,507 | 120,200 |
| 2021/01/05 | 1,464 | 1,485 | 1,454 | 1,485 | 63,900 |
| 2021/01/04 | 1,483 | 1,483 | 1,435 | 1,471 | 71,300 |