6999 KOA(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 756 | 780 | 756 | 777 | 18,000 | 777 |
| 1988-12-27 | 756 | 758 | 745 | 755 | 14,000 | 755 |
| 1988-12-26 | 745 | 755 | 741 | 755 | 82,000 | 755 |
| 1988-12-24 | 759 | 759 | 720 | 721 | 41,000 | 721 |
| 1988-12-23 | 775 | 775 | 760 | 760 | 33,000 | 760 |
| 1988-12-22 | 771 | 779 | 760 | 777 | 30,000 | 777 |
| 1988-12-21 | 784 | 790 | 770 | 771 | 93,000 | 771 |
| 1988-12-20 | 760 | 801 | 760 | 794 | 154,000 | 794 |
| 1988-12-19 | 746 | 750 | 745 | 750 | 67,000 | 750 |
| 1988-12-16 | 735 | 735 | 721 | 721 | 33,000 | 721 |
| 1988-12-15 | 740 | 745 | 735 | 735 | 35,000 | 735 |
| 1988-12-14 | 736 | 740 | 735 | 738 | 21,000 | 738 |
| 1988-12-13 | 740 | 745 | 730 | 730 | 16,000 | 730 |
| 1988-12-12 | 741 | 745 | 740 | 740 | 35,000 | 740 |
| 1988-12-09 | 750 | 750 | 737 | 740 | 55,000 | 740 |
| 1988-12-08 | 737 | 745 | 737 | 740 | 27,000 | 740 |
| 1988-12-07 | 747 | 747 | 737 | 738 | 9,000 | 738 |
| 1988-12-06 | 731 | 748 | 731 | 748 | 2,000 | 748 |
| 1988-12-05 | 750 | 750 | 720 | 720 | 73,000 | 720 |
| 1988-12-02 | 731 | 748 | 730 | 740 | 23,000 | 740 |
| 1988-12-01 | 740 | 740 | 730 | 730 | 43,000 | 730 |
| 1988-11-30 | 740 | 750 | 730 | 740 | 30,000 | 740 |
| 1988-11-29 | 730 | 740 | 730 | 730 | 24,000 | 730 |
| 1988-11-28 | 726 | 750 | 726 | 735 | 34,000 | 735 |
| 1988-11-26 | 720 | 725 | 720 | 725 | 22,000 | 725 |
| 1988-11-25 | 720 | 725 | 712 | 712 | 42,000 | 712 |
| 1988-11-24 | 728 | 728 | 715 | 720 | 21,000 | 720 |
| 1988-11-22 | 720 | 720 | 711 | 712 | 27,000 | 712 |
| 1988-11-21 | 720 | 720 | 720 | 720 | 45,000 | 720 |
| 1988-11-18 | 699 | 710 | 660 | 680 | 166,000 | 680 |
| 1988-11-17 | 680 | 685 | 672 | 680 | 33,000 | 680 |
| 1988-11-16 | 680 | 680 | 671 | 671 | 11,000 | 671 |
| 1988-11-15 | 690 | 690 | 660 | 660 | 17,000 | 660 |
| 1988-11-14 | 670 | 690 | 670 | 690 | 27,000 | 690 |
| 1988-11-11 | 689 | 690 | 680 | 690 | 27,000 | 690 |
| 1988-11-10 | 683 | 691 | 682 | 690 | 40,000 | 690 |
| 1988-11-09 | 680 | 685 | 677 | 685 | 35,000 | 685 |
| 1988-11-08 | 660 | 670 | 660 | 660 | 32,000 | 660 |
| 1988-11-07 | 660 | 660 | 648 | 660 | 22,000 | 660 |
| 1988-11-05 | 649 | 660 | 648 | 660 | 5,000 | 660 |
| 1988-11-04 | 660 | 665 | 650 | 650 | 21,000 | 650 |
| 1988-11-02 | 647 | 660 | 647 | 650 | 16,000 | 650 |
| 1988-11-01 | 646 | 651 | 646 | 646 | 56,000 | 646 |
| 1988-10-31 | 643 | 649 | 643 | 646 | 46,000 | 646 |
| 1988-10-29 | 645 | 650 | 642 | 642 | 56,000 | 642 |
| 1988-10-28 | 650 | 650 | 645 | 645 | 65,000 | 645 |
| 1988-10-27 | 632 | 635 | 632 | 635 | 28,000 | 635 |
| 1988-10-26 | 629 | 630 | 615 | 630 | 125,000 | 630 |
| 1988-10-25 | 615 | 625 | 614 | 622 | 13,000 | 622 |
| 1988-10-24 | 633 | 633 | 620 | 620 | 20,000 | 620 |
| 1988-10-21 | 630 | 630 | 626 | 630 | 23,000 | 630 |
| 1988-10-20 | 635 | 635 | 630 | 632 | 15,000 | 632 |
| 1988-10-19 | 635 | 640 | 635 | 635 | 22,000 | 635 |
| 1988-10-18 | 632 | 635 | 630 | 635 | 22,000 | 635 |
| 1988-10-17 | 650 | 650 | 635 | 635 | 13,000 | 635 |
| 1988-10-14 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1988-10-13 | 650 | 660 | 650 | 655 | 23,000 | 655 |
| 1988-10-12 | 670 | 670 | 656 | 656 | 25,000 | 656 |
| 1988-10-11 | 676 | 676 | 660 | 660 | 23,000 | 660 |
| 1988-10-07 | 671 | 671 | 660 | 670 | 28,000 | 670 |
| 1988-10-06 | 672 | 672 | 672 | 672 | 6,000 | 672 |
| 1988-10-05 | 675 | 675 | 670 | 672 | 14,000 | 672 |
| 1988-10-04 | 670 | 680 | 670 | 675 | 26,000 | 675 |
| 1988-10-03 | 710 | 710 | 678 | 678 | 23,000 | 678 |
| 1988-10-01 | 691 | 700 | 690 | 700 | 18,000 | 700 |
| 1988-09-30 | 665 | 665 | 650 | 665 | 31,000 | 665 |
| 1988-09-29 | 681 | 681 | 665 | 665 | 32,000 | 665 |
| 1988-09-28 | 681 | 681 | 671 | 680 | 31,000 | 680 |
| 1988-09-26 | 645 | 645 | 601 | 601 | 80,000 | 601 |
| 1988-09-24 | 645 | 645 | 630 | 635 | 35,000 | 635 |
| 1988-09-22 | 645 | 645 | 630 | 635 | 46,000 | 635 |
| 1988-09-21 | 660 | 660 | 640 | 645 | 35,000 | 645 |
| 1988-09-20 | 675 | 675 | 660 | 665 | 53,000 | 665 |
| 1988-09-19 | 680 | 685 | 661 | 675 | 37,000 | 675 |
| 1988-09-16 | 681 | 681 | 676 | 679 | 12,000 | 679 |
| 1988-09-14 | 681 | 681 | 671 | 671 | 48,000 | 671 |
| 1988-09-13 | 696 | 700 | 671 | 671 | 69,000 | 671 |
| 1988-09-12 | 696 | 700 | 692 | 692 | 18,000 | 692 |
| 1988-09-09 | 693 | 700 | 691 | 693 | 23,000 | 693 |
| 1988-09-08 | 700 | 700 | 692 | 692 | 34,000 | 692 |
| 1988-09-07 | 696 | 696 | 691 | 696 | 22,000 | 696 |
| 1988-09-06 | 710 | 710 | 695 | 695 | 16,000 | 695 |
| 1988-09-05 | 700 | 701 | 695 | 701 | 8,000 | 701 |
| 1988-09-03 | 700 | 720 | 690 | 690 | 41,000 | 690 |
| 1988-09-02 | 690 | 691 | 690 | 690 | 28,000 | 690 |
| 1988-09-01 | 720 | 720 | 710 | 716 | 14,000 | 716 |
| 1988-08-31 | 726 | 726 | 720 | 720 | 33,000 | 720 |
| 1988-08-30 | 735 | 735 | 720 | 720 | 15,000 | 720 |
| 1988-08-29 | 730 | 740 | 720 | 720 | 72,000 | 720 |
| 1988-08-27 | 709 | 720 | 708 | 720 | 18,000 | 720 |
| 1988-08-26 | 720 | 720 | 719 | 720 | 10,000 | 720 |
| 1988-08-25 | 730 | 731 | 725 | 730 | 20,000 | 730 |
| 1988-08-24 | 733 | 734 | 730 | 730 | 21,000 | 730 |
| 1988-08-23 | 740 | 740 | 735 | 740 | 17,000 | 740 |
| 1988-08-22 | 760 | 760 | 740 | 740 | 102,000 | 740 |
| 1988-08-19 | 765 | 765 | 751 | 755 | 78,000 | 755 |
| 1988-08-18 | 770 | 770 | 755 | 755 | 14,000 | 755 |
| 1988-08-17 | 765 | 765 | 760 | 760 | 58,000 | 760 |
| 1988-08-16 | 766 | 766 | 760 | 765 | 32,000 | 765 |
| 1988-08-15 | 770 | 770 | 765 | 765 | 13,000 | 765 |
| 1988-08-12 | 765 | 780 | 751 | 751 | 71,000 | 751 |
| 1988-08-11 | 771 | 790 | 765 | 765 | 30,000 | 765 |
| 1988-08-10 | 771 | 771 | 770 | 770 | 28,000 | 770 |
| 1988-08-09 | 784 | 785 | 770 | 770 | 23,000 | 770 |
| 1988-08-08 | 809 | 809 | 804 | 804 | 6,000 | 804 |
| 1988-08-06 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 1988-08-05 | 776 | 780 | 770 | 780 | 31,000 | 780 |
| 1988-08-04 | 790 | 790 | 770 | 770 | 26,000 | 770 |
| 1988-08-03 | 790 | 790 | 790 | 790 | 15,000 | 790 |
| 1988-08-02 | 810 | 810 | 790 | 790 | 25,000 | 790 |
| 1988-08-01 | 800 | 800 | 790 | 800 | 34,000 | 800 |
| 1988-07-30 | 761 | 765 | 760 | 760 | 22,000 | 760 |
| 1988-07-29 | 779 | 779 | 760 | 760 | 48,000 | 760 |
| 1988-07-28 | 775 | 780 | 775 | 780 | 63,000 | 780 |
| 1988-07-27 | 796 | 796 | 780 | 780 | 93,000 | 780 |
| 1988-07-26 | 810 | 810 | 795 | 795 | 44,000 | 795 |
| 1988-07-25 | 800 | 811 | 800 | 810 | 26,000 | 810 |
| 1988-07-23 | 790 | 793 | 790 | 792 | 15,000 | 792 |
| 1988-07-22 | 810 | 815 | 790 | 790 | 44,000 | 790 |
| 1988-07-21 | 835 | 835 | 810 | 810 | 70,000 | 810 |
| 1988-07-20 | 800 | 824 | 780 | 824 | 29,000 | 824 |
| 1988-07-19 | 806 | 806 | 800 | 800 | 43,000 | 800 |
| 1988-07-18 | 830 | 830 | 802 | 802 | 29,000 | 802 |
| 1988-07-15 | 812 | 820 | 800 | 800 | 55,000 | 800 |
| 1988-07-14 | 810 | 815 | 810 | 811 | 27,000 | 811 |
| 1988-07-13 | 810 | 815 | 810 | 815 | 38,000 | 815 |
| 1988-07-12 | 831 | 831 | 810 | 815 | 63,000 | 815 |
| 1988-07-11 | 830 | 830 | 820 | 830 | 62,000 | 830 |
| 1988-07-08 | 810 | 810 | 790 | 800 | 120,000 | 800 |
| 1988-07-07 | 811 | 830 | 800 | 800 | 170,000 | 800 |
| 1988-07-06 | 825 | 825 | 800 | 805 | 126,000 | 805 |
| 1988-07-05 | 830 | 835 | 825 | 825 | 39,000 | 825 |
| 1988-07-04 | 830 | 835 | 825 | 825 | 49,000 | 825 |
| 1988-07-02 | 816 | 842 | 816 | 842 | 9,000 | 842 |
| 1988-07-01 | 842 | 842 | 810 | 815 | 72,000 | 815 |
| 1988-06-30 | 846 | 851 | 835 | 835 | 118,000 | 835 |
| 1988-06-29 | 830 | 844 | 815 | 841 | 84,000 | 841 |
| 1988-06-28 | 821 | 830 | 815 | 820 | 45,000 | 820 |
| 1988-06-27 | 821 | 831 | 821 | 831 | 40,000 | 831 |
| 1988-06-25 | 816 | 816 | 808 | 808 | 32,000 | 808 |
| 1988-06-24 | 821 | 825 | 815 | 815 | 49,000 | 815 |
| 1988-06-23 | 830 | 835 | 820 | 820 | 76,000 | 820 |
| 1988-06-22 | 832 | 832 | 820 | 830 | 59,000 | 830 |
| 1988-06-21 | 815 | 820 | 805 | 805 | 63,000 | 805 |
| 1988-06-20 | 830 | 830 | 820 | 820 | 38,000 | 820 |
| 1988-06-17 | 830 | 835 | 822 | 830 | 42,000 | 830 |
| 1988-06-16 | 833 | 845 | 830 | 830 | 58,000 | 830 |
| 1988-06-15 | 840 | 845 | 835 | 835 | 55,000 | 835 |
| 1988-06-14 | 842 | 845 | 830 | 831 | 37,000 | 831 |
| 1988-06-13 | 829 | 845 | 820 | 840 | 65,000 | 840 |
| 1988-06-10 | 820 | 820 | 805 | 816 | 66,000 | 816 |
| 1988-06-09 | 830 | 830 | 800 | 800 | 50,000 | 800 |
| 1988-06-08 | 826 | 845 | 826 | 826 | 30,000 | 826 |
| 1988-06-07 | 840 | 847 | 830 | 830 | 60,000 | 830 |
| 1988-06-06 | 835 | 848 | 830 | 830 | 62,000 | 830 |
| 1988-06-04 | 806 | 820 | 806 | 815 | 56,000 | 815 |
| 1988-06-03 | 821 | 830 | 805 | 815 | 89,000 | 815 |
| 1988-06-02 | 835 | 844 | 826 | 826 | 58,000 | 826 |
| 1988-06-01 | 831 | 850 | 831 | 835 | 85,000 | 835 |
| 1988-05-31 | 830 | 831 | 820 | 831 | 55,000 | 831 |
| 1988-05-30 | 840 | 840 | 831 | 831 | 49,000 | 831 |
| 1988-05-28 | 831 | 835 | 830 | 830 | 23,000 | 830 |
| 1988-05-27 | 842 | 842 | 830 | 830 | 75,000 | 830 |
| 1988-05-26 | 841 | 845 | 835 | 835 | 69,000 | 835 |
| 1988-05-25 | 850 | 854 | 835 | 840 | 43,000 | 840 |
| 1988-05-24 | 839 | 855 | 835 | 855 | 50,000 | 855 |
| 1988-05-23 | 840 | 873 | 839 | 839 | 70,000 | 839 |
| 1988-05-20 | 838 | 844 | 830 | 830 | 42,000 | 830 |
| 1988-05-19 | 836 | 854 | 830 | 838 | 114,000 | 838 |
| 1988-05-18 | 855 | 855 | 846 | 846 | 48,000 | 846 |
| 1988-05-17 | 850 | 860 | 840 | 855 | 103,000 | 855 |
| 1988-05-16 | 850 | 858 | 840 | 849 | 84,000 | 849 |
| 1988-05-13 | 860 | 860 | 846 | 850 | 53,000 | 850 |
| 1988-05-12 | 860 | 870 | 860 | 870 | 43,000 | 870 |
| 1988-05-11 | 830 | 880 | 830 | 880 | 290,000 | 880 |
| 1988-05-10 | 870 | 870 | 840 | 840 | 86,000 | 840 |
| 1988-05-09 | 885 | 885 | 872 | 873 | 19,000 | 873 |
| 1988-05-07 | 890 | 899 | 880 | 885 | 44,000 | 885 |
| 1988-05-06 | 910 | 915 | 890 | 890 | 122,000 | 890 |
| 1988-05-02 | 910 | 919 | 898 | 918 | 211,000 | 918 |
| 1988-04-30 | 901 | 910 | 896 | 910 | 108,000 | 910 |
| 1988-04-28 | 900 | 915 | 893 | 901 | 895,000 | 901 |
| 1988-04-27 | 840 | 870 | 840 | 870 | 266,000 | 870 |
| 1988-04-26 | 829 | 855 | 826 | 850 | 243,000 | 850 |
| 1988-04-25 | 830 | 840 | 811 | 811 | 254,000 | 811 |
| 1988-04-23 | 854 | 854 | 830 | 830 | 180,000 | 830 |
| 1988-04-22 | 870 | 870 | 830 | 830 | 75,000 | 830 |
| 1988-04-21 | 870 | 877 | 852 | 869 | 251,000 | 869 |
| 1988-04-20 | 855 | 880 | 851 | 870 | 38,000 | 870 |
| 1988-04-19 | 898 | 898 | 860 | 885 | 61,000 | 885 |
| 1988-04-18 | 901 | 910 | 880 | 900 | 106,000 | 900 |
| 1988-04-15 | 894 | 900 | 875 | 900 | 238,000 | 900 |
| 1988-04-14 | 919 | 924 | 910 | 924 | 199,000 | 924 |
| 1988-04-13 | 908 | 931 | 890 | 899 | 426,000 | 899 |
| 1988-04-12 | 929 | 935 | 911 | 928 | 340,000 | 928 |
| 1988-04-11 | 929 | 949 | 925 | 949 | 660,000 | 949 |
| 1988-04-08 | 885 | 935 | 875 | 935 | 814,000 | 935 |
| 1988-04-07 | 839 | 895 | 829 | 890 | 354,000 | 890 |
| 1988-04-06 | 830 | 840 | 820 | 837 | 210,000 | 837 |
| 1988-04-05 | 827 | 848 | 820 | 840 | 184,000 | 840 |
| 1988-04-04 | 839 | 839 | 820 | 826 | 67,000 | 826 |
| 1988-04-02 | 839 | 840 | 821 | 840 | 110,000 | 840 |
| 1988-04-01 | 820 | 845 | 820 | 830 | 178,000 | 830 |
| 1988-03-31 | 840 | 844 | 820 | 820 | 75,000 | 820 |
| 1988-03-30 | 818 | 858 | 818 | 849 | 267,000 | 849 |
| 1988-03-29 | 828 | 839 | 812 | 812 | 125,000 | 812 |
| 1988-03-28 | 860 | 865 | 832 | 844 | 275,000 | 844 |
| 1988-03-26 | 854 | 864 | 830 | 830 | 176,000 | 830 |
| 1988-03-25 | 860 | 874 | 845 | 874 | 233,000 | 874 |
| 1988-03-24 | 860 | 862 | 829 | 859 | 334,000 | 859 |
| 1988-03-23 | 901 | 925 | 861 | 880 | 217,000 | 880 |
| 1988-03-22 | 908 | 924 | 900 | 918 | 253,000 | 918 |
| 1988-03-18 | 930 | 940 | 912 | 938 | 412,000 | 938 |
| 1988-03-17 | 928 | 960 | 925 | 940 | 1,371,000 | 940 |
| 1988-03-16 | 889 | 941 | 880 | 928 | 784,000 | 928 |
| 1988-03-15 | 819 | 900 | 805 | 899 | 1,032,000 | 899 |
| 1988-03-14 | 840 | 845 | 799 | 819 | 225,000 | 819 |
| 1988-03-11 | 840 | 850 | 840 | 840 | 344,000 | 840 |
| 1988-03-10 | 848 | 859 | 820 | 859 | 655,000 | 859 |
| 1988-03-09 | 810 | 850 | 805 | 847 | 1,056,000 | 847 |
| 1988-03-08 | 799 | 810 | 780 | 800 | 788,000 | 800 |
| 1988-03-07 | 778 | 802 | 770 | 800 | 597,000 | 800 |
| 1988-03-05 | 769 | 778 | 748 | 778 | 315,000 | 778 |
| 1988-03-04 | 720 | 769 | 720 | 764 | 411,000 | 764 |
| 1988-03-03 | 750 | 759 | 727 | 730 | 185,000 | 730 |
| 1988-03-02 | 750 | 761 | 735 | 760 | 917,000 | 760 |
| 1988-03-01 | 709 | 750 | 708 | 750 | 955,000 | 750 |
| 1988-02-29 | 689 | 708 | 689 | 705 | 302,000 | 705 |
| 1988-02-27 | 700 | 705 | 686 | 704 | 317,000 | 704 |
| 1988-02-26 | 670 | 710 | 660 | 705 | 556,000 | 705 |
| 1988-02-25 | 624 | 670 | 624 | 670 | 277,000 | 670 |
| 1988-02-24 | 623 | 625 | 608 | 625 | 49,000 | 625 |
| 1988-02-23 | 628 | 628 | 620 | 620 | 10,000 | 620 |
| 1988-02-22 | 615 | 630 | 611 | 628 | 74,000 | 628 |
| 1988-02-19 | 605 | 620 | 605 | 606 | 30,000 | 606 |
| 1988-02-18 | 620 | 629 | 602 | 629 | 25,000 | 629 |
| 1988-02-17 | 620 | 620 | 600 | 610 | 32,000 | 610 |
| 1988-02-16 | 625 | 630 | 620 | 620 | 33,000 | 620 |
| 1988-02-15 | 620 | 648 | 615 | 625 | 74,000 | 625 |
| 1988-02-12 | 595 | 600 | 595 | 600 | 78,000 | 600 |
| 1988-02-10 | 593 | 596 | 593 | 593 | 6,000 | 593 |
| 1988-02-09 | 591 | 595 | 591 | 591 | 9,000 | 591 |
| 1988-02-08 | 595 | 597 | 580 | 580 | 17,000 | 580 |
| 1988-02-06 | 580 | 590 | 580 | 580 | 22,000 | 580 |
| 1988-02-05 | 597 | 597 | 590 | 590 | 22,000 | 590 |
| 1988-02-04 | 586 | 590 | 586 | 590 | 37,000 | 590 |
| 1988-02-03 | 594 | 599 | 591 | 594 | 34,000 | 594 |
| 1988-02-02 | 590 | 599 | 582 | 594 | 14,000 | 594 |
| 1988-02-01 | 576 | 600 | 576 | 580 | 27,000 | 580 |
| 1988-01-30 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 1988-01-29 | 575 | 575 | 570 | 570 | 15,000 | 570 |
| 1988-01-28 | 566 | 575 | 560 | 560 | 24,000 | 560 |
| 1988-01-27 | 569 | 570 | 560 | 560 | 37,000 | 560 |
| 1988-01-26 | 570 | 570 | 566 | 566 | 22,000 | 566 |
| 1988-01-25 | 580 | 580 | 566 | 570 | 16,000 | 570 |
| 1988-01-23 | 575 | 575 | 565 | 565 | 12,000 | 565 |
| 1988-01-22 | 575 | 579 | 565 | 565 | 14,000 | 565 |
| 1988-01-21 | 565 | 579 | 565 | 570 | 12,000 | 570 |
| 1988-01-20 | 562 | 582 | 562 | 582 | 24,000 | 582 |
| 1988-01-19 | 592 | 599 | 560 | 560 | 47,000 | 560 |
| 1988-01-14 | 551 | 555 | 550 | 552 | 43,000 | 552 |
| 1988-01-13 | 556 | 560 | 551 | 555 | 15,000 | 555 |
| 1988-01-12 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 1988-01-11 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1988-01-08 | 595 | 600 | 580 | 580 | 11,000 | 580 |
| 1988-01-07 | 580 | 595 | 580 | 595 | 18,000 | 595 |
| 1988-01-06 | 590 | 595 | 570 | 570 | 26,000 | 570 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
