6999 KOA(株) の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-28 | 548 | 548 | 530 | 540 | 25,000 | 540 |
1987-12-26 | 578 | 578 | 578 | 578 | 12,000 | 578 |
1987-12-25 | 610 | 610 | 598 | 598 | 59,000 | 598 |
1987-12-24 | 599 | 605 | 575 | 605 | 53,000 | 605 |
1987-12-23 | 580 | 600 | 571 | 600 | 32,000 | 600 |
1987-12-22 | 600 | 600 | 590 | 600 | 18,000 | 600 |
1987-12-21 | 604 | 620 | 591 | 620 | 80,000 | 620 |
1987-12-18 | 585 | 604 | 581 | 604 | 19,000 | 604 |
1987-12-17 | 605 | 610 | 590 | 605 | 30,000 | 605 |
1987-12-16 | 619 | 619 | 600 | 605 | 38,000 | 605 |
1987-12-15 | 617 | 630 | 617 | 620 | 16,000 | 620 |
1987-12-14 | 630 | 637 | 609 | 637 | 47,000 | 637 |
1987-12-11 | 616 | 640 | 616 | 640 | 86,000 | 640 |
1987-12-10 | 650 | 655 | 640 | 650 | 112,000 | 650 |
1987-12-09 | 610 | 670 | 610 | 660 | 291,000 | 660 |
1987-12-08 | 595 | 600 | 595 | 599 | 31,000 | 599 |
1987-12-07 | 594 | 598 | 590 | 590 | 26,000 | 590 |
1987-12-05 | 590 | 598 | 583 | 598 | 30,000 | 598 |
1987-12-04 | 570 | 610 | 570 | 598 | 179,000 | 598 |
1987-12-03 | 595 | 595 | 570 | 570 | 113,000 | 570 |
1987-12-02 | 530 | 535 | 530 | 535 | 11,000 | 535 |
1987-12-01 | 544 | 544 | 511 | 520 | 21,000 | 520 |
1987-11-30 | 536 | 550 | 530 | 550 | 22,000 | 550 |
1987-11-28 | 542 | 542 | 526 | 526 | 10,000 | 526 |
1987-11-27 | 550 | 550 | 541 | 550 | 22,000 | 550 |
1987-11-26 | 547 | 549 | 547 | 547 | 8,000 | 547 |
1987-11-25 | 543 | 545 | 542 | 545 | 17,000 | 545 |
1987-11-24 | 545 | 550 | 540 | 540 | 5,000 | 540 |
1987-11-20 | 539 | 545 | 539 | 545 | 6,000 | 545 |
1987-11-19 | 549 | 549 | 540 | 540 | 7,000 | 540 |
1987-11-18 | 549 | 549 | 530 | 540 | 19,000 | 540 |
1987-11-17 | 531 | 557 | 530 | 549 | 18,000 | 549 |
1987-11-16 | 520 | 527 | 520 | 526 | 18,000 | 526 |
1987-11-13 | 481 | 510 | 481 | 510 | 56,000 | 510 |
1987-11-12 | 465 | 465 | 461 | 465 | 39,000 | 465 |
1987-11-11 | 450 | 450 | 450 | 450 | 82,000 | 450 |
1987-11-10 | 510 | 510 | 480 | 480 | 23,000 | 480 |
1987-11-09 | 526 | 526 | 512 | 513 | 24,000 | 513 |
1987-11-07 | 520 | 525 | 520 | 525 | 19,000 | 525 |
1987-11-06 | 530 | 530 | 508 | 516 | 29,000 | 516 |
1987-11-05 | 550 | 553 | 525 | 530 | 45,000 | 530 |
1987-11-04 | 555 | 556 | 555 | 556 | 5,000 | 556 |
1987-11-02 | 600 | 600 | 580 | 580 | 6,000 | 580 |
1987-10-31 | 586 | 591 | 586 | 591 | 8,000 | 591 |
1987-10-30 | 560 | 585 | 560 | 576 | 17,000 | 576 |
1987-10-29 | 570 | 580 | 560 | 560 | 19,000 | 560 |
1987-10-28 | 600 | 600 | 575 | 575 | 45,000 | 575 |
1987-10-27 | 555 | 590 | 555 | 570 | 50,000 | 570 |
1987-10-26 | 605 | 605 | 598 | 598 | 15,000 | 598 |
1987-10-24 | 598 | 615 | 598 | 615 | 40,000 | 615 |
1987-10-23 | 627 | 627 | 595 | 595 | 66,000 | 595 |
1987-10-22 | 650 | 650 | 632 | 632 | 47,000 | 632 |
1987-10-21 | 620 | 625 | 618 | 622 | 49,000 | 622 |
1987-10-20 | 598 | 598 | 598 | 598 | 26,000 | 598 |
1987-10-19 | 640 | 700 | 640 | 700 | 133,000 | 700 |
1987-10-16 | 681 | 685 | 665 | 680 | 51,000 | 680 |
1987-10-15 | 700 | 700 | 681 | 697 | 164,000 | 697 |
1987-10-14 | 671 | 680 | 669 | 680 | 52,000 | 680 |
1987-10-13 | 660 | 670 | 655 | 661 | 37,000 | 661 |
1987-10-12 | 660 | 670 | 660 | 665 | 36,000 | 665 |
1987-10-09 | 690 | 700 | 680 | 680 | 74,000 | 680 |
1987-10-08 | 704 | 710 | 690 | 690 | 126,000 | 690 |
1987-10-07 | 690 | 710 | 690 | 710 | 253,000 | 710 |
1987-10-06 | 680 | 720 | 671 | 720 | 376,000 | 720 |
1987-10-05 | 650 | 676 | 650 | 660 | 155,000 | 660 |
1987-10-03 | 650 | 650 | 642 | 647 | 104,000 | 647 |
1987-10-02 | 610 | 640 | 610 | 640 | 227,000 | 640 |
1987-10-01 | 601 | 615 | 601 | 613 | 123,000 | 613 |
1987-09-30 | 598 | 598 | 580 | 592 | 59,000 | 592 |
1987-09-29 | 590 | 600 | 580 | 590 | 44,000 | 590 |
1987-09-28 | 583 | 590 | 580 | 590 | 26,000 | 590 |
1987-09-26 | 585 | 585 | 580 | 580 | 6,000 | 580 |
1987-09-25 | 594 | 594 | 581 | 590 | 31,000 | 590 |
1987-09-24 | 595 | 596 | 595 | 595 | 44,000 | 595 |
1987-09-22 | 595 | 596 | 595 | 595 | 46,000 | 595 |
1987-09-21 | 599 | 600 | 595 | 595 | 42,000 | 595 |
1987-09-18 | 586 | 599 | 586 | 595 | 35,000 | 595 |
1987-09-17 | 594 | 595 | 587 | 591 | 22,000 | 591 |
1987-09-16 | 595 | 595 | 581 | 590 | 27,000 | 590 |
1987-09-14 | 578 | 591 | 578 | 586 | 46,000 | 586 |
1987-09-11 | 580 | 580 | 578 | 578 | 22,000 | 578 |
1987-09-10 | 580 | 580 | 575 | 578 | 21,000 | 578 |
1987-09-09 | 584 | 585 | 582 | 585 | 15,000 | 585 |
1987-09-08 | 577 | 580 | 575 | 580 | 23,000 | 580 |
1987-09-07 | 585 | 590 | 575 | 576 | 27,000 | 576 |
1987-09-05 | 585 | 585 | 584 | 584 | 7,000 | 584 |
1987-09-04 | 570 | 575 | 569 | 570 | 15,000 | 570 |
1987-09-03 | 575 | 575 | 560 | 560 | 24,000 | 560 |
1987-09-02 | 582 | 582 | 575 | 575 | 57,000 | 575 |
1987-09-01 | 583 | 583 | 582 | 582 | 20,000 | 582 |
1987-08-29 | 590 | 590 | 580 | 590 | 19,000 | 590 |
1987-08-28 | 590 | 590 | 580 | 590 | 27,000 | 590 |
1987-08-27 | 586 | 590 | 580 | 590 | 17,000 | 590 |
1987-08-26 | 584 | 594 | 580 | 580 | 39,000 | 580 |
1987-08-25 | 580 | 589 | 580 | 584 | 25,000 | 584 |
1987-08-24 | 590 | 591 | 580 | 580 | 20,000 | 580 |
1987-08-22 | 580 | 589 | 580 | 580 | 17,000 | 580 |
1987-08-21 | 590 | 590 | 580 | 581 | 22,000 | 581 |
1987-08-20 | 581 | 585 | 570 | 570 | 36,000 | 570 |
1987-08-19 | 578 | 595 | 578 | 595 | 81,000 | 595 |
1987-08-18 | 628 | 629 | 618 | 618 | 115,000 | 618 |
1987-08-17 | 625 | 634 | 612 | 630 | 119,000 | 630 |
1987-08-14 | 600 | 620 | 600 | 620 | 193,000 | 620 |
1987-08-13 | 580 | 600 | 580 | 600 | 95,000 | 600 |
1987-08-12 | 578 | 590 | 578 | 580 | 51,000 | 580 |
1987-08-11 | 579 | 580 | 570 | 570 | 30,000 | 570 |
1987-08-10 | 580 | 580 | 570 | 570 | 52,000 | 570 |
1987-08-07 | 588 | 589 | 573 | 575 | 64,000 | 575 |
1987-08-06 | 586 | 589 | 586 | 588 | 35,000 | 588 |
1987-08-05 | 589 | 590 | 580 | 585 | 46,000 | 585 |
1987-08-04 | 585 | 590 | 571 | 589 | 36,000 | 589 |
1987-08-03 | 587 | 593 | 585 | 593 | 88,000 | 593 |
1987-08-01 | 591 | 591 | 582 | 587 | 31,000 | 587 |
1987-07-31 | 596 | 598 | 585 | 590 | 124,000 | 590 |
1987-07-30 | 580 | 600 | 575 | 599 | 272,000 | 599 |
1987-07-29 | 574 | 577 | 562 | 565 | 34,000 | 565 |
1987-07-28 | 553 | 577 | 553 | 557 | 41,000 | 557 |
1987-07-27 | 560 | 560 | 550 | 550 | 10,000 | 550 |
1987-07-25 | 560 | 560 | 550 | 555 | 10,000 | 555 |
1987-07-24 | 565 | 570 | 550 | 550 | 37,000 | 550 |
1987-07-23 | 564 | 564 | 550 | 560 | 17,000 | 560 |
1987-07-22 | 569 | 576 | 560 | 565 | 44,000 | 565 |
1987-07-21 | 570 | 570 | 565 | 566 | 18,000 | 566 |
1987-07-20 | 578 | 580 | 560 | 563 | 62,000 | 563 |
1987-07-17 | 552 | 578 | 552 | 577 | 98,000 | 577 |
1987-07-16 | 559 | 560 | 546 | 546 | 10,000 | 546 |
1987-07-15 | 566 | 570 | 560 | 560 | 17,000 | 560 |
1987-07-14 | 560 | 580 | 546 | 546 | 23,000 | 546 |
1987-07-13 | 559 | 570 | 559 | 560 | 16,000 | 560 |
1987-07-10 | 550 | 560 | 536 | 559 | 56,000 | 559 |
1987-07-09 | 550 | 550 | 530 | 540 | 29,000 | 540 |
1987-07-08 | 566 | 580 | 550 | 550 | 81,000 | 550 |
1987-07-07 | 577 | 587 | 561 | 571 | 261,000 | 571 |
1987-07-06 | 540 | 589 | 530 | 587 | 167,000 | 587 |
1987-07-04 | 541 | 550 | 540 | 540 | 33,000 | 540 |
1987-07-03 | 550 | 550 | 540 | 540 | 39,000 | 540 |
1987-07-01 | 550 | 550 | 532 | 540 | 63,000 | 540 |
1987-06-30 | 532 | 550 | 520 | 549 | 79,000 | 549 |
1987-06-29 | 540 | 540 | 521 | 521 | 30,000 | 521 |
1987-06-27 | 510 | 510 | 510 | 510 | 42,000 | 510 |
1987-06-26 | 555 | 560 | 550 | 550 | 50,000 | 550 |
1987-06-25 | 560 | 560 | 550 | 555 | 43,000 | 555 |
1987-06-24 | 563 | 564 | 550 | 550 | 96,000 | 550 |
1987-06-23 | 557 | 564 | 550 | 563 | 92,000 | 563 |
1987-06-22 | 565 | 565 | 550 | 551 | 44,000 | 551 |
1987-06-19 | 550 | 565 | 535 | 565 | 78,000 | 565 |
1987-06-18 | 551 | 560 | 520 | 550 | 80,000 | 550 |
1987-06-17 | 570 | 574 | 556 | 570 | 352,000 | 570 |
1987-06-16 | 573 | 582 | 570 | 575 | 461,000 | 575 |
1987-06-15 | 524 | 545 | 520 | 544 | 218,000 | 544 |
1987-06-12 | 490 | 519 | 488 | 515 | 184,000 | 515 |
1987-06-11 | 485 | 490 | 485 | 488 | 32,000 | 488 |
1987-06-10 | 486 | 490 | 485 | 490 | 37,000 | 490 |
1987-06-09 | 485 | 498 | 485 | 490 | 44,000 | 490 |
1987-06-08 | 494 | 495 | 490 | 490 | 22,000 | 490 |
1987-06-06 | 495 | 497 | 481 | 495 | 39,000 | 495 |
1987-06-05 | 488 | 495 | 485 | 495 | 148,000 | 495 |
1987-06-04 | 473 | 481 | 473 | 481 | 69,000 | 481 |
1987-06-03 | 469 | 470 | 465 | 470 | 35,000 | 470 |
1987-06-02 | 475 | 480 | 475 | 480 | 46,000 | 480 |
1987-06-01 | 480 | 480 | 471 | 476 | 39,000 | 476 |
1987-05-30 | 479 | 480 | 476 | 480 | 25,000 | 480 |
1987-05-29 | 470 | 473 | 468 | 469 | 66,000 | 469 |
1987-05-28 | 475 | 490 | 473 | 488 | 238,000 | 488 |
1987-05-27 | 465 | 470 | 465 | 470 | 77,000 | 470 |
1987-05-26 | 434 | 434 | 420 | 420 | 47,000 | 420 |
1987-05-25 | 414 | 415 | 410 | 410 | 22,000 | 410 |
1987-05-23 | 405 | 410 | 400 | 400 | 62,000 | 400 |
1987-05-22 | 400 | 407 | 400 | 405 | 48,000 | 405 |
1987-05-21 | 400 | 404 | 399 | 400 | 123,000 | 400 |
1987-05-20 | 400 | 405 | 399 | 400 | 92,000 | 400 |
1987-05-19 | 407 | 408 | 400 | 401 | 72,000 | 401 |
1987-05-18 | 405 | 409 | 405 | 408 | 9,000 | 408 |
1987-05-15 | 407 | 407 | 400 | 403 | 40,000 | 403 |
1987-05-14 | 400 | 405 | 400 | 405 | 42,000 | 405 |
1987-05-13 | 400 | 400 | 400 | 400 | 11,000 | 400 |
1987-05-12 | 394 | 400 | 394 | 400 | 8,000 | 400 |
1987-05-11 | 395 | 395 | 390 | 395 | 10,000 | 395 |
1987-05-08 | 389 | 390 | 389 | 390 | 17,000 | 390 |
1987-05-07 | 390 | 390 | 388 | 388 | 31,000 | 388 |
1987-05-06 | 400 | 400 | 392 | 392 | 11,000 | 392 |
1987-05-02 | 395 | 395 | 390 | 390 | 33,000 | 390 |
1987-05-01 | 401 | 403 | 390 | 390 | 37,000 | 390 |
1987-04-30 | 390 | 398 | 387 | 395 | 48,000 | 395 |
1987-04-28 | 381 | 386 | 381 | 382 | 65,000 | 382 |
1987-04-27 | 381 | 381 | 381 | 381 | 14,000 | 381 |
1987-04-25 | 399 | 399 | 390 | 390 | 12,000 | 390 |
1987-04-24 | 399 | 404 | 399 | 400 | 16,000 | 400 |
1987-04-23 | 404 | 404 | 400 | 400 | 13,000 | 400 |
1987-04-22 | 406 | 406 | 403 | 404 | 17,000 | 404 |
1987-04-21 | 405 | 416 | 405 | 406 | 26,000 | 406 |
1987-04-20 | 400 | 405 | 400 | 405 | 7,000 | 405 |
1987-04-17 | 390 | 407 | 390 | 404 | 28,000 | 404 |
1987-04-16 | 390 | 400 | 390 | 390 | 20,000 | 390 |
1987-04-15 | 400 | 400 | 395 | 400 | 27,000 | 400 |
1987-04-14 | 403 | 403 | 400 | 400 | 35,000 | 400 |
1987-04-13 | 405 | 410 | 405 | 405 | 21,000 | 405 |
1987-04-10 | 415 | 420 | 410 | 410 | 15,000 | 410 |
1987-04-09 | 415 | 415 | 415 | 415 | 6,000 | 415 |
1987-04-08 | 410 | 410 | 407 | 408 | 11,000 | 408 |
1987-04-07 | 407 | 420 | 405 | 420 | 13,000 | 420 |
1987-04-06 | 407 | 415 | 406 | 415 | 17,000 | 415 |
1987-04-04 | 420 | 420 | 406 | 406 | 16,000 | 406 |
1987-04-03 | 410 | 410 | 405 | 409 | 13,000 | 409 |
1987-04-02 | 418 | 418 | 408 | 413 | 10,000 | 413 |
1987-04-01 | 418 | 423 | 418 | 418 | 22,000 | 418 |
1987-03-31 | 410 | 410 | 403 | 403 | 12,000 | 403 |
1987-03-30 | 420 | 420 | 410 | 410 | 31,000 | 410 |
1987-03-28 | 418 | 419 | 418 | 418 | 5,000 | 418 |
1987-03-27 | 412 | 425 | 410 | 410 | 36,000 | 410 |
1987-03-26 | 413 | 413 | 410 | 410 | 15,000 | 410 |
1987-03-25 | 415 | 415 | 410 | 412 | 37,000 | 412 |
1987-03-24 | 417 | 420 | 415 | 415 | 40,000 | 415 |
1987-03-23 | 420 | 425 | 417 | 422 | 27,000 | 422 |
1987-03-20 | 426 | 426 | 420 | 420 | 12,000 | 420 |
1987-03-19 | 420 | 430 | 420 | 420 | 41,000 | 420 |
1987-03-18 | 420 | 430 | 420 | 430 | 14,000 | 430 |
1987-03-17 | 421 | 421 | 420 | 421 | 26,000 | 421 |
1987-03-16 | 431 | 431 | 416 | 416 | 42,000 | 416 |
1987-03-13 | 425 | 430 | 420 | 430 | 16,000 | 430 |
1987-03-12 | 416 | 425 | 415 | 425 | 20,000 | 425 |
1987-03-11 | 430 | 430 | 418 | 420 | 81,000 | 420 |
1987-03-10 | 427 | 435 | 425 | 425 | 26,000 | 425 |
1987-03-09 | 421 | 430 | 421 | 422 | 23,000 | 422 |
1987-03-07 | 421 | 424 | 420 | 420 | 7,000 | 420 |
1987-03-06 | 425 | 430 | 424 | 424 | 29,000 | 424 |
1987-03-05 | 426 | 430 | 424 | 424 | 11,000 | 424 |
1987-03-04 | 430 | 430 | 426 | 430 | 29,000 | 430 |
1987-03-03 | 425 | 430 | 422 | 430 | 17,000 | 430 |
1987-03-02 | 430 | 430 | 420 | 420 | 24,000 | 420 |
1987-02-28 | 430 | 433 | 425 | 425 | 18,000 | 425 |
1987-02-27 | 430 | 440 | 425 | 430 | 27,000 | 430 |
1987-02-26 | 436 | 436 | 422 | 430 | 29,000 | 430 |
1987-02-24 | 481 | 481 | 480 | 480 | 27,000 | 480 |
1987-02-23 | 480 | 498 | 479 | 485 | 98,000 | 485 |
1987-02-20 | 478 | 478 | 478 | 478 | 66,000 | 478 |
1987-02-19 | 410 | 422 | 409 | 422 | 38,000 | 422 |
1987-02-18 | 410 | 410 | 408 | 410 | 40,000 | 410 |
1987-02-17 | 410 | 415 | 406 | 412 | 19,000 | 412 |
1987-02-16 | 405 | 410 | 403 | 405 | 46,000 | 405 |
1987-02-13 | 410 | 410 | 405 | 405 | 51,000 | 405 |
1987-02-12 | 410 | 413 | 405 | 410 | 108,000 | 410 |
1987-02-10 | 414 | 415 | 410 | 410 | 33,000 | 410 |
1987-02-09 | 409 | 412 | 409 | 410 | 42,000 | 410 |
1987-02-07 | 409 | 410 | 409 | 409 | 14,000 | 409 |
1987-02-06 | 410 | 410 | 408 | 409 | 54,000 | 409 |
1987-02-05 | 412 | 412 | 411 | 412 | 18,000 | 412 |
1987-02-04 | 415 | 420 | 410 | 410 | 23,000 | 410 |
1987-02-03 | 420 | 420 | 415 | 415 | 17,000 | 415 |
1987-02-02 | 424 | 424 | 416 | 419 | 20,000 | 419 |
1987-01-31 | 415 | 429 | 415 | 420 | 16,000 | 420 |
1987-01-30 | 415 | 420 | 410 | 410 | 34,000 | 410 |
1987-01-29 | 416 | 416 | 415 | 415 | 29,000 | 415 |
1987-01-28 | 420 | 421 | 415 | 415 | 18,000 | 415 |
1987-01-27 | 420 | 425 | 417 | 417 | 9,000 | 417 |
1987-01-26 | 420 | 430 | 410 | 410 | 14,000 | 410 |
1987-01-24 | 410 | 420 | 410 | 420 | 15,000 | 420 |
1987-01-23 | 415 | 415 | 406 | 407 | 39,000 | 407 |
1987-01-22 | 420 | 420 | 410 | 413 | 34,000 | 413 |
1987-01-21 | 420 | 420 | 415 | 416 | 23,000 | 416 |
1987-01-20 | 410 | 425 | 407 | 420 | 15,000 | 420 |
1987-01-19 | 415 | 415 | 408 | 410 | 64,000 | 410 |
1987-01-16 | 417 | 417 | 410 | 410 | 20,000 | 410 |
1987-01-14 | 419 | 419 | 417 | 417 | 7,000 | 417 |
1987-01-13 | 420 | 420 | 417 | 420 | 47,000 | 420 |
1987-01-12 | 426 | 429 | 420 | 420 | 13,000 | 420 |
1987-01-09 | 423 | 424 | 420 | 423 | 29,000 | 423 |
1987-01-08 | 420 | 425 | 415 | 420 | 38,000 | 420 |
1987-01-07 | 430 | 430 | 420 | 420 | 36,000 | 420 |
1987-01-06 | 448 | 448 | 431 | 431 | 17,000 | 431 |
1987-01-05 | 451 | 451 | 447 | 447 | 10,000 | 447 |
分割・併合履歴 : [1983-03-28]1株→1.1株