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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,050 | 1,054 | 1,022 | 1,025 | 194,200 |
| 2024/11/07 | 1,035 | 1,047 | 1,021 | 1,046 | 354,400 |
| 2024/11/06 | 1,010 | 1,032 | 1,003 | 1,032 | 332,100 |
| 2024/11/05 | 1,012 | 1,017 | 999 | 1,004 | 320,400 |
| 2024/11/01 | 1,001 | 1,016 | 1,000 | 1,012 | 414,700 |
| 2024/10/31 | 1,014 | 1,024 | 1,007 | 1,024 | 331,800 |
| 2024/10/30 | 1,045 | 1,055 | 1,027 | 1,031 | 760,600 |
| 2024/10/29 | 1,045 | 1,058 | 1,029 | 1,035 | 515,100 |
| 2024/10/28 | 999 | 1,069 | 996 | 1,068 | 680,200 |
| 2024/10/25 | 1,023 | 1,024 | 982 | 999 | 1,056,200 |
| 2024/10/24 | 1,011 | 1,032 | 1,002 | 1,022 | 1,159,500 |
| 2024/10/23 | 1,114 | 1,140 | 1,114 | 1,123 | 305,000 |
| 2024/10/22 | 1,132 | 1,136 | 1,113 | 1,113 | 131,300 |
| 2024/10/21 | 1,138 | 1,145 | 1,131 | 1,131 | 106,000 |
| 2024/10/18 | 1,144 | 1,149 | 1,132 | 1,140 | 98,900 |
| 2024/10/17 | 1,139 | 1,151 | 1,130 | 1,141 | 118,000 |
| 2024/10/16 | 1,139 | 1,140 | 1,121 | 1,132 | 196,100 |
| 2024/10/15 | 1,146 | 1,151 | 1,136 | 1,146 | 97,000 |
| 2024/10/11 | 1,138 | 1,146 | 1,134 | 1,134 | 96,100 |
| 2024/10/10 | 1,141 | 1,150 | 1,136 | 1,141 | 62,300 |
| 2024/10/09 | 1,144 | 1,151 | 1,132 | 1,135 | 93,700 |
| 2024/10/08 | 1,157 | 1,159 | 1,135 | 1,141 | 173,800 |
| 2024/10/07 | 1,183 | 1,185 | 1,160 | 1,162 | 134,700 |
| 2024/10/04 | 1,153 | 1,164 | 1,143 | 1,153 | 199,100 |
| 2024/10/03 | 1,128 | 1,151 | 1,120 | 1,143 | 206,800 |
| 2024/10/02 | 1,109 | 1,126 | 1,095 | 1,099 | 206,600 |
| 2024/10/01 | 1,111 | 1,112 | 1,084 | 1,110 | 531,200 |
| 2024/09/30 | 1,138 | 1,149 | 1,128 | 1,133 | 170,800 |
| 2024/09/27 | 1,166 | 1,175 | 1,160 | 1,168 | 172,100 |
| 2024/09/26 | 1,177 | 1,181 | 1,160 | 1,180 | 159,700 |
| 2024/09/25 | 1,153 | 1,166 | 1,145 | 1,159 | 117,100 |
| 2024/09/24 | 1,156 | 1,177 | 1,150 | 1,152 | 191,500 |
| 2024/09/20 | 1,174 | 1,183 | 1,158 | 1,159 | 274,700 |
| 2024/09/19 | 1,148 | 1,164 | 1,140 | 1,156 | 96,900 |
| 2024/09/18 | 1,138 | 1,139 | 1,122 | 1,134 | 100,900 |
| 2024/09/17 | 1,127 | 1,134 | 1,107 | 1,121 | 218,900 |
| 2024/09/13 | 1,132 | 1,140 | 1,126 | 1,127 | 180,400 |
| 2024/09/12 | 1,171 | 1,181 | 1,155 | 1,156 | 191,500 |
| 2024/09/11 | 1,176 | 1,177 | 1,140 | 1,146 | 191,200 |
| 2024/09/10 | 1,195 | 1,195 | 1,178 | 1,182 | 94,800 |
| 2024/09/09 | 1,166 | 1,201 | 1,161 | 1,200 | 139,600 |
| 2024/09/06 | 1,206 | 1,210 | 1,191 | 1,196 | 129,400 |
| 2024/09/05 | 1,215 | 1,236 | 1,201 | 1,204 | 175,200 |
| 2024/09/04 | 1,240 | 1,240 | 1,213 | 1,225 | 174,600 |
| 2024/09/03 | 1,258 | 1,265 | 1,254 | 1,260 | 70,000 |
| 2024/09/02 | 1,266 | 1,266 | 1,246 | 1,252 | 61,200 |
| 2024/08/30 | 1,236 | 1,260 | 1,235 | 1,253 | 95,700 |
| 2024/08/29 | 1,225 | 1,238 | 1,220 | 1,235 | 108,200 |
| 2024/08/28 | 1,223 | 1,241 | 1,210 | 1,241 | 102,300 |
| 2024/08/27 | 1,212 | 1,230 | 1,210 | 1,230 | 99,800 |
| 2024/08/26 | 1,230 | 1,238 | 1,207 | 1,207 | 166,100 |
| 2024/08/23 | 1,229 | 1,240 | 1,223 | 1,236 | 111,200 |
| 2024/08/22 | 1,241 | 1,252 | 1,234 | 1,248 | 112,300 |
| 2024/08/21 | 1,233 | 1,246 | 1,225 | 1,230 | 101,700 |
| 2024/08/20 | 1,233 | 1,249 | 1,225 | 1,247 | 141,000 |
| 2024/08/19 | 1,233 | 1,249 | 1,209 | 1,209 | 197,300 |
| 2024/08/16 | 1,209 | 1,238 | 1,204 | 1,234 | 174,800 |
| 2024/08/15 | 1,208 | 1,212 | 1,192 | 1,194 | 183,600 |
| 2024/08/14 | 1,200 | 1,215 | 1,189 | 1,208 | 207,500 |
| 2024/08/13 | 1,170 | 1,206 | 1,164 | 1,202 | 167,200 |
| 2024/08/09 | 1,171 | 1,172 | 1,122 | 1,145 | 148,600 |
| 2024/08/08 | 1,150 | 1,170 | 1,128 | 1,141 | 173,700 |
| 2024/08/07 | 1,090 | 1,183 | 1,082 | 1,161 | 259,400 |
| 2024/08/06 | 1,071 | 1,177 | 1,071 | 1,119 | 548,400 |
| 2024/08/05 | 1,148 | 1,149 | 1,016 | 1,016 | 557,800 |
| 2024/08/02 | 1,275 | 1,275 | 1,223 | 1,223 | 543,400 |
| 2024/08/01 | 1,323 | 1,323 | 1,298 | 1,302 | 240,000 |
| 2024/07/31 | 1,308 | 1,337 | 1,303 | 1,337 | 198,500 |
| 2024/07/30 | 1,300 | 1,311 | 1,292 | 1,308 | 193,900 |
| 2024/07/29 | 1,309 | 1,314 | 1,291 | 1,302 | 226,500 |
| 2024/07/26 | 1,289 | 1,304 | 1,280 | 1,283 | 318,000 |
| 2024/07/25 | 1,322 | 1,323 | 1,281 | 1,285 | 761,400 |
| 2024/07/24 | 1,394 | 1,396 | 1,313 | 1,321 | 1,602,900 |
| 2024/07/23 | 1,510 | 1,521 | 1,498 | 1,501 | 240,500 |
| 2024/07/22 | 1,517 | 1,518 | 1,488 | 1,488 | 124,700 |
| 2024/07/19 | 1,530 | 1,541 | 1,513 | 1,524 | 101,700 |
| 2024/07/18 | 1,561 | 1,561 | 1,530 | 1,530 | 109,400 |
| 2024/07/17 | 1,575 | 1,575 | 1,556 | 1,563 | 111,700 |
| 2024/07/16 | 1,558 | 1,573 | 1,547 | 1,570 | 114,500 |
| 2024/07/12 | 1,532 | 1,573 | 1,528 | 1,558 | 82,800 |
| 2024/07/11 | 1,544 | 1,556 | 1,530 | 1,556 | 71,900 |
| 2024/07/10 | 1,535 | 1,537 | 1,516 | 1,533 | 93,300 |
| 2024/07/09 | 1,525 | 1,539 | 1,515 | 1,532 | 106,100 |
| 2024/07/08 | 1,533 | 1,538 | 1,520 | 1,524 | 79,900 |
| 2024/07/05 | 1,565 | 1,565 | 1,520 | 1,532 | 101,400 |
| 2024/07/04 | 1,549 | 1,554 | 1,539 | 1,551 | 66,100 |
| 2024/07/03 | 1,530 | 1,548 | 1,523 | 1,537 | 103,100 |
| 2024/07/02 | 1,560 | 1,565 | 1,517 | 1,523 | 157,100 |
| 2024/07/01 | 1,546 | 1,574 | 1,546 | 1,557 | 148,000 |
| 2024/06/28 | 1,535 | 1,548 | 1,522 | 1,546 | 160,200 |
| 2024/06/27 | 1,516 | 1,520 | 1,502 | 1,515 | 73,000 |
| 2024/06/26 | 1,514 | 1,521 | 1,505 | 1,514 | 72,700 |
| 2024/06/25 | 1,497 | 1,516 | 1,497 | 1,514 | 110,000 |
| 2024/06/24 | 1,480 | 1,497 | 1,480 | 1,486 | 80,300 |
| 2024/06/21 | 1,496 | 1,496 | 1,475 | 1,475 | 88,500 |
| 2024/06/20 | 1,488 | 1,500 | 1,472 | 1,489 | 76,700 |
| 2024/06/19 | 1,480 | 1,497 | 1,480 | 1,489 | 50,300 |
| 2024/06/18 | 1,472 | 1,487 | 1,465 | 1,478 | 91,100 |
| 2024/06/17 | 1,451 | 1,464 | 1,433 | 1,464 | 128,500 |
| 2024/06/14 | 1,436 | 1,458 | 1,433 | 1,451 | 129,100 |
| 2024/06/13 | 1,462 | 1,462 | 1,441 | 1,445 | 89,100 |
| 2024/06/12 | 1,470 | 1,473 | 1,458 | 1,461 | 110,000 |
| 2024/06/11 | 1,490 | 1,490 | 1,475 | 1,475 | 65,400 |
| 2024/06/10 | 1,471 | 1,495 | 1,471 | 1,493 | 73,500 |
| 2024/06/07 | 1,499 | 1,499 | 1,461 | 1,473 | 136,900 |
| 2024/06/06 | 1,519 | 1,519 | 1,481 | 1,500 | 85,200 |
| 2024/06/05 | 1,506 | 1,513 | 1,492 | 1,496 | 89,100 |
| 2024/06/04 | 1,496 | 1,523 | 1,493 | 1,509 | 122,400 |
| 2024/06/03 | 1,480 | 1,502 | 1,480 | 1,493 | 84,700 |
| 2024/05/31 | 1,454 | 1,485 | 1,443 | 1,478 | 189,100 |
| 2024/05/30 | 1,441 | 1,454 | 1,423 | 1,454 | 170,300 |
| 2024/05/29 | 1,503 | 1,503 | 1,463 | 1,463 | 123,400 |
| 2024/05/28 | 1,520 | 1,528 | 1,503 | 1,503 | 73,900 |
| 2024/05/27 | 1,514 | 1,514 | 1,492 | 1,514 | 69,100 |
| 2024/05/24 | 1,488 | 1,505 | 1,473 | 1,505 | 103,200 |
| 2024/05/23 | 1,492 | 1,515 | 1,488 | 1,502 | 64,500 |
| 2024/05/22 | 1,500 | 1,511 | 1,487 | 1,491 | 72,800 |
| 2024/05/21 | 1,507 | 1,522 | 1,503 | 1,505 | 60,500 |
| 2024/05/20 | 1,515 | 1,525 | 1,504 | 1,504 | 60,300 |
| 2024/05/17 | 1,503 | 1,528 | 1,491 | 1,515 | 121,400 |
| 2024/05/16 | 1,533 | 1,534 | 1,497 | 1,502 | 91,400 |
| 2024/05/15 | 1,543 | 1,543 | 1,521 | 1,522 | 75,600 |
| 2024/05/14 | 1,546 | 1,555 | 1,528 | 1,530 | 86,700 |
| 2024/05/13 | 1,549 | 1,570 | 1,538 | 1,563 | 98,000 |
| 2024/05/10 | 1,590 | 1,607 | 1,547 | 1,549 | 167,700 |
| 2024/05/09 | 1,610 | 1,610 | 1,559 | 1,570 | 149,300 |
| 2024/05/08 | 1,600 | 1,611 | 1,585 | 1,590 | 129,600 |
| 2024/05/07 | 1,619 | 1,628 | 1,591 | 1,593 | 170,100 |
| 2024/05/02 | 1,604 | 1,624 | 1,604 | 1,617 | 119,400 |
| 2024/05/01 | 1,630 | 1,644 | 1,609 | 1,616 | 181,600 |
| 2024/04/30 | 1,598 | 1,630 | 1,576 | 1,630 | 353,400 |
| 2024/04/26 | 1,574 | 1,600 | 1,552 | 1,598 | 481,500 |
| 2024/04/25 | 1,573 | 1,610 | 1,566 | 1,567 | 676,200 |
| 2024/04/24 | 1,530 | 1,609 | 1,530 | 1,602 | 2,668,400 |
| 2024/04/23 | 1,432 | 1,433 | 1,418 | 1,425 | 311,100 |
| 2024/04/22 | 1,416 | 1,427 | 1,412 | 1,420 | 228,600 |
| 2024/04/19 | 1,450 | 1,456 | 1,410 | 1,413 | 593,700 |
| 2024/04/18 | 1,423 | 1,442 | 1,419 | 1,436 | 119,900 |
| 2024/04/17 | 1,448 | 1,452 | 1,421 | 1,421 | 183,700 |
| 2024/04/16 | 1,464 | 1,468 | 1,446 | 1,449 | 131,200 |
| 2024/04/15 | 1,462 | 1,475 | 1,459 | 1,475 | 102,900 |
| 2024/04/12 | 1,468 | 1,489 | 1,465 | 1,476 | 165,300 |
| 2024/04/11 | 1,455 | 1,463 | 1,445 | 1,458 | 113,100 |
| 2024/04/10 | 1,460 | 1,470 | 1,455 | 1,463 | 97,100 |
| 2024/04/09 | 1,452 | 1,461 | 1,446 | 1,461 | 91,500 |
| 2024/04/08 | 1,455 | 1,462 | 1,441 | 1,451 | 97,500 |
| 2024/04/05 | 1,441 | 1,450 | 1,429 | 1,444 | 143,900 |
| 2024/04/04 | 1,450 | 1,474 | 1,442 | 1,457 | 131,300 |
| 2024/04/03 | 1,433 | 1,447 | 1,421 | 1,438 | 134,700 |
| 2024/04/02 | 1,450 | 1,455 | 1,436 | 1,439 | 152,100 |
| 2024/04/01 | 1,468 | 1,478 | 1,449 | 1,449 | 131,600 |
| 2024/03/29 | 1,465 | 1,475 | 1,460 | 1,460 | 112,700 |
| 2024/03/28 | 1,471 | 1,484 | 1,461 | 1,465 | 121,900 |
| 2024/03/27 | 1,485 | 1,507 | 1,482 | 1,501 | 142,500 |
| 2024/03/26 | 1,481 | 1,487 | 1,473 | 1,484 | 86,900 |
| 2024/03/25 | 1,495 | 1,495 | 1,484 | 1,484 | 112,600 |
| 2024/03/22 | 1,498 | 1,499 | 1,478 | 1,496 | 102,200 |
| 2024/03/21 | 1,494 | 1,497 | 1,485 | 1,487 | 117,200 |
| 2024/03/19 | 1,463 | 1,480 | 1,451 | 1,478 | 217,700 |
| 2024/03/18 | 1,445 | 1,463 | 1,443 | 1,463 | 155,700 |
| 2024/03/15 | 1,435 | 1,444 | 1,430 | 1,443 | 157,000 |
| 2024/03/14 | 1,443 | 1,447 | 1,432 | 1,444 | 176,200 |
| 2024/03/13 | 1,468 | 1,469 | 1,434 | 1,436 | 175,700 |
| 2024/03/12 | 1,450 | 1,473 | 1,435 | 1,470 | 128,200 |
| 2024/03/11 | 1,471 | 1,478 | 1,445 | 1,462 | 151,600 |
| 2024/03/08 | 1,470 | 1,496 | 1,467 | 1,487 | 190,700 |
| 2024/03/07 | 1,501 | 1,505 | 1,462 | 1,467 | 211,300 |
| 2024/03/06 | 1,496 | 1,510 | 1,487 | 1,509 | 121,000 |
| 2024/03/05 | 1,500 | 1,514 | 1,497 | 1,506 | 132,200 |
| 2024/03/04 | 1,511 | 1,515 | 1,498 | 1,502 | 136,500 |
| 2024/03/01 | 1,515 | 1,523 | 1,504 | 1,509 | 162,200 |
| 2024/02/29 | 1,535 | 1,549 | 1,511 | 1,521 | 109,800 |
| 2024/02/28 | 1,537 | 1,558 | 1,535 | 1,553 | 176,800 |
| 2024/02/27 | 1,500 | 1,541 | 1,500 | 1,540 | 224,700 |
| 2024/02/26 | 1,512 | 1,524 | 1,500 | 1,500 | 113,000 |
| 2024/02/22 | 1,510 | 1,516 | 1,499 | 1,509 | 122,700 |
| 2024/02/21 | 1,519 | 1,523 | 1,501 | 1,507 | 122,300 |
| 2024/02/20 | 1,512 | 1,523 | 1,505 | 1,511 | 112,000 |
| 2024/02/19 | 1,503 | 1,509 | 1,496 | 1,508 | 83,900 |
| 2024/02/16 | 1,483 | 1,503 | 1,468 | 1,496 | 134,900 |
| 2024/02/15 | 1,477 | 1,480 | 1,457 | 1,467 | 118,300 |
| 2024/02/14 | 1,495 | 1,498 | 1,467 | 1,476 | 100,000 |
| 2024/02/13 | 1,507 | 1,511 | 1,493 | 1,507 | 115,700 |
| 2024/02/09 | 1,497 | 1,506 | 1,483 | 1,487 | 133,800 |
| 2024/02/08 | 1,455 | 1,500 | 1,454 | 1,495 | 221,600 |
| 2024/02/07 | 1,462 | 1,469 | 1,456 | 1,457 | 188,100 |
| 2024/02/06 | 1,494 | 1,494 | 1,475 | 1,476 | 226,700 |
| 2024/02/05 | 1,513 | 1,513 | 1,488 | 1,491 | 191,400 |
| 2024/02/02 | 1,505 | 1,516 | 1,501 | 1,505 | 151,700 |
| 2024/02/01 | 1,513 | 1,528 | 1,498 | 1,512 | 254,500 |
| 2024/01/31 | 1,536 | 1,538 | 1,497 | 1,520 | 518,200 |
| 2024/01/30 | 1,540 | 1,560 | 1,534 | 1,550 | 234,000 |
| 2024/01/29 | 1,595 | 1,617 | 1,522 | 1,541 | 739,200 |
| 2024/01/26 | 1,565 | 1,569 | 1,550 | 1,550 | 256,200 |
| 2024/01/25 | 1,571 | 1,581 | 1,558 | 1,578 | 172,200 |
| 2024/01/24 | 1,556 | 1,569 | 1,548 | 1,568 | 132,500 |
| 2024/01/23 | 1,586 | 1,587 | 1,561 | 1,574 | 148,800 |
| 2024/01/22 | 1,552 | 1,561 | 1,546 | 1,561 | 112,100 |
| 2024/01/19 | 1,526 | 1,553 | 1,526 | 1,547 | 98,600 |
| 2024/01/18 | 1,520 | 1,542 | 1,511 | 1,530 | 147,900 |
| 2024/01/17 | 1,551 | 1,558 | 1,514 | 1,515 | 125,400 |
| 2024/01/16 | 1,565 | 1,565 | 1,545 | 1,549 | 93,000 |
| 2024/01/15 | 1,555 | 1,571 | 1,550 | 1,553 | 141,600 |
| 2024/01/12 | 1,560 | 1,560 | 1,540 | 1,555 | 99,300 |
| 2024/01/11 | 1,570 | 1,573 | 1,548 | 1,558 | 117,500 |
| 2024/01/10 | 1,537 | 1,559 | 1,532 | 1,551 | 124,600 |
| 2024/01/09 | 1,562 | 1,563 | 1,520 | 1,530 | 102,500 |
| 2024/01/05 | 1,540 | 1,543 | 1,519 | 1,522 | 130,600 |
| 2024/01/04 | 1,540 | 1,540 | 1,510 | 1,535 | 113,700 |