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