6999 KOA(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 692 | 692 | 678 | 678 | 49,000 | 678 |
| 1990-12-27 | 695 | 700 | 685 | 691 | 43,000 | 691 |
| 1990-12-26 | 681 | 685 | 680 | 685 | 30,000 | 685 |
| 1990-12-25 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1990-12-21 | 700 | 710 | 700 | 710 | 21,000 | 710 |
| 1990-12-20 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1990-12-19 | 730 | 750 | 730 | 750 | 42,000 | 750 |
| 1990-12-18 | 720 | 730 | 716 | 730 | 32,000 | 730 |
| 1990-12-17 | 725 | 730 | 725 | 730 | 11,000 | 730 |
| 1990-12-14 | 755 | 776 | 755 | 761 | 25,000 | 761 |
| 1990-12-13 | 745 | 745 | 735 | 745 | 31,000 | 745 |
| 1990-12-12 | 746 | 750 | 740 | 740 | 23,000 | 740 |
| 1990-12-11 | 745 | 745 | 745 | 745 | 19,000 | 745 |
| 1990-12-10 | 730 | 745 | 730 | 735 | 18,000 | 735 |
| 1990-12-07 | 710 | 730 | 710 | 730 | 27,000 | 730 |
| 1990-12-06 | 695 | 695 | 685 | 685 | 22,000 | 685 |
| 1990-12-05 | 690 | 691 | 684 | 685 | 41,000 | 685 |
| 1990-12-04 | 697 | 697 | 684 | 684 | 18,000 | 684 |
| 1990-12-03 | 721 | 721 | 721 | 721 | 7,000 | 721 |
| 1990-11-30 | 679 | 694 | 679 | 694 | 29,000 | 694 |
| 1990-11-29 | 735 | 735 | 719 | 719 | 11,000 | 719 |
| 1990-11-28 | 770 | 770 | 735 | 735 | 12,000 | 735 |
| 1990-11-27 | 776 | 776 | 750 | 760 | 16,000 | 760 |
| 1990-11-26 | 780 | 780 | 775 | 775 | 11,000 | 775 |
| 1990-11-22 | 780 | 785 | 773 | 773 | 16,000 | 773 |
| 1990-11-20 | 805 | 805 | 793 | 793 | 64,000 | 793 |
| 1990-11-19 | 806 | 807 | 795 | 795 | 61,000 | 795 |
| 1990-11-16 | 795 | 804 | 790 | 792 | 102,000 | 792 |
| 1990-11-15 | 789 | 789 | 779 | 785 | 1,015,000 | 785 |
| 1990-11-14 | 793 | 793 | 780 | 780 | 26,000 | 780 |
| 1990-11-09 | 759 | 759 | 731 | 740 | 19,000 | 740 |
| 1990-11-08 | 777 | 780 | 760 | 760 | 76,000 | 760 |
| 1990-11-07 | 815 | 815 | 786 | 790 | 80,000 | 790 |
| 1990-11-06 | 828 | 830 | 801 | 801 | 90,000 | 801 |
| 1990-11-05 | 800 | 826 | 800 | 820 | 54,000 | 820 |
| 1990-11-02 | 792 | 792 | 778 | 780 | 70,000 | 780 |
| 1990-11-01 | 811 | 812 | 800 | 812 | 89,000 | 812 |
| 1990-10-31 | 808 | 840 | 808 | 840 | 200,000 | 840 |
| 1990-10-30 | 821 | 825 | 801 | 809 | 58,000 | 809 |
| 1990-10-29 | 824 | 829 | 800 | 820 | 53,000 | 820 |
| 1990-10-26 | 839 | 839 | 815 | 824 | 48,000 | 824 |
| 1990-10-25 | 828 | 840 | 825 | 840 | 58,000 | 840 |
| 1990-10-24 | 821 | 831 | 820 | 828 | 81,000 | 828 |
| 1990-10-23 | 830 | 840 | 825 | 831 | 111,000 | 831 |
| 1990-10-22 | 770 | 800 | 770 | 800 | 135,000 | 800 |
| 1990-10-19 | 718 | 730 | 711 | 730 | 99,000 | 730 |
| 1990-10-18 | 730 | 730 | 705 | 711 | 58,000 | 711 |
| 1990-10-17 | 736 | 741 | 715 | 720 | 32,000 | 720 |
| 1990-10-16 | 739 | 739 | 720 | 730 | 50,000 | 730 |
| 1990-10-15 | 711 | 740 | 711 | 740 | 29,000 | 740 |
| 1990-10-12 | 721 | 721 | 704 | 704 | 30,000 | 704 |
| 1990-10-11 | 745 | 746 | 725 | 731 | 92,000 | 731 |
| 1990-10-09 | 765 | 770 | 752 | 753 | 51,000 | 753 |
| 1990-10-08 | 745 | 761 | 735 | 750 | 82,000 | 750 |
| 1990-10-05 | 731 | 751 | 731 | 751 | 82,000 | 751 |
| 1990-10-04 | 751 | 751 | 730 | 730 | 25,000 | 730 |
| 1990-10-03 | 730 | 750 | 730 | 750 | 82,000 | 750 |
| 1990-10-02 | 670 | 670 | 670 | 670 | 35,000 | 670 |
| 1990-10-01 | 659 | 660 | 650 | 650 | 62,000 | 650 |
| 1990-09-28 | 700 | 700 | 660 | 660 | 50,000 | 660 |
| 1990-09-27 | 730 | 730 | 710 | 710 | 31,000 | 710 |
| 1990-09-26 | 760 | 767 | 750 | 750 | 102,000 | 750 |
| 1990-09-25 | 767 | 768 | 761 | 762 | 20,000 | 762 |
| 1990-09-21 | 750 | 780 | 749 | 767 | 89,000 | 767 |
| 1990-09-20 | 819 | 819 | 780 | 780 | 85,000 | 780 |
| 1990-09-19 | 816 | 818 | 812 | 817 | 47,000 | 817 |
| 1990-09-18 | 850 | 850 | 810 | 810 | 36,000 | 810 |
| 1990-09-17 | 865 | 865 | 865 | 865 | 10,000 | 865 |
| 1990-09-14 | 897 | 897 | 887 | 893 | 42,000 | 893 |
| 1990-09-13 | 871 | 895 | 871 | 895 | 51,000 | 895 |
| 1990-09-12 | 876 | 882 | 870 | 870 | 49,000 | 870 |
| 1990-09-11 | 884 | 884 | 873 | 884 | 39,000 | 884 |
| 1990-09-10 | 868 | 873 | 868 | 873 | 30,000 | 873 |
| 1990-09-07 | 878 | 878 | 838 | 838 | 81,000 | 838 |
| 1990-09-06 | 903 | 903 | 888 | 888 | 21,000 | 888 |
| 1990-09-05 | 945 | 945 | 905 | 905 | 49,000 | 905 |
| 1990-09-04 | 946 | 950 | 945 | 945 | 19,000 | 945 |
| 1990-09-03 | 1,000 | 1,000 | 975 | 976 | 57,000 | 976 |
| 1990-08-31 | 940 | 970 | 940 | 970 | 57,000 | 970 |
| 1990-08-30 | 935 | 946 | 935 | 946 | 30,000 | 946 |
| 1990-08-29 | 927 | 935 | 910 | 935 | 37,000 | 935 |
| 1990-08-28 | 945 | 945 | 934 | 937 | 69,000 | 937 |
| 1990-08-27 | 896 | 905 | 881 | 905 | 43,000 | 905 |
| 1990-08-24 | 910 | 931 | 910 | 931 | 63,000 | 931 |
| 1990-08-22 | 960 | 966 | 930 | 960 | 89,000 | 960 |
| 1990-08-21 | 991 | 991 | 980 | 990 | 54,000 | 990 |
| 1990-08-20 | 991 | 1,000 | 990 | 990 | 50,000 | 990 |
| 1990-08-17 | 1,000 | 1,020 | 991 | 1,000 | 69,000 | 1,000 |
| 1990-08-16 | 1,090 | 1,090 | 1,040 | 1,040 | 99,000 | 1,040 |
| 1990-08-15 | 1,020 | 1,100 | 1,020 | 1,090 | 43,000 | 1,090 |
| 1990-08-14 | 1,000 | 1,010 | 989 | 1,010 | 45,000 | 1,010 |
| 1990-08-13 | 1,000 | 1,010 | 979 | 1,000 | 58,000 | 1,000 |
| 1990-08-10 | 1,040 | 1,050 | 1,020 | 1,050 | 68,000 | 1,050 |
| 1990-08-09 | 1,050 | 1,070 | 1,020 | 1,020 | 96,000 | 1,020 |
| 1990-08-08 | 1,030 | 1,050 | 990 | 1,040 | 105,000 | 1,040 |
| 1990-08-07 | 1,000 | 1,050 | 1,000 | 1,010 | 85,000 | 1,010 |
| 1990-08-06 | 1,090 | 1,090 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1990-08-03 | 1,200 | 1,200 | 1,150 | 1,150 | 69,000 | 1,150 |
| 1990-08-02 | 1,250 | 1,250 | 1,220 | 1,220 | 41,000 | 1,220 |
| 1990-08-01 | 1,250 | 1,250 | 1,230 | 1,230 | 112,000 | 1,230 |
| 1990-07-31 | 1,250 | 1,270 | 1,230 | 1,240 | 152,000 | 1,240 |
| 1990-07-30 | 1,260 | 1,260 | 1,240 | 1,250 | 62,000 | 1,250 |
| 1990-07-27 | 1,260 | 1,260 | 1,230 | 1,250 | 65,000 | 1,250 |
| 1990-07-26 | 1,260 | 1,280 | 1,250 | 1,250 | 89,000 | 1,250 |
| 1990-07-25 | 1,240 | 1,260 | 1,230 | 1,250 | 112,000 | 1,250 |
| 1990-07-24 | 1,270 | 1,270 | 1,220 | 1,220 | 68,000 | 1,220 |
| 1990-07-23 | 1,290 | 1,300 | 1,280 | 1,290 | 51,000 | 1,290 |
| 1990-07-20 | 1,290 | 1,310 | 1,280 | 1,300 | 91,000 | 1,300 |
| 1990-07-19 | 1,290 | 1,300 | 1,290 | 1,300 | 43,000 | 1,300 |
| 1990-07-18 | 1,330 | 1,330 | 1,290 | 1,320 | 148,000 | 1,320 |
| 1990-07-17 | 1,340 | 1,340 | 1,310 | 1,340 | 294,000 | 1,340 |
| 1990-07-16 | 1,300 | 1,350 | 1,290 | 1,350 | 563,000 | 1,350 |
| 1990-07-13 | 1,310 | 1,310 | 1,290 | 1,290 | 143,000 | 1,290 |
| 1990-07-12 | 1,310 | 1,310 | 1,250 | 1,290 | 169,000 | 1,290 |
| 1990-07-11 | 1,300 | 1,300 | 1,290 | 1,290 | 149,000 | 1,290 |
| 1990-07-10 | 1,320 | 1,320 | 1,290 | 1,290 | 251,000 | 1,290 |
| 1990-07-09 | 1,270 | 1,320 | 1,270 | 1,320 | 934,000 | 1,320 |
| 1990-07-06 | 1,270 | 1,270 | 1,250 | 1,260 | 273,000 | 1,260 |
| 1990-07-05 | 1,260 | 1,270 | 1,250 | 1,270 | 238,000 | 1,270 |
| 1990-07-04 | 1,220 | 1,270 | 1,220 | 1,260 | 384,000 | 1,260 |
| 1990-07-03 | 1,220 | 1,230 | 1,210 | 1,220 | 66,000 | 1,220 |
| 1990-07-02 | 1,250 | 1,260 | 1,220 | 1,240 | 153,000 | 1,240 |
| 1990-06-29 | 1,270 | 1,280 | 1,240 | 1,240 | 642,000 | 1,240 |
| 1990-06-28 | 1,230 | 1,260 | 1,210 | 1,250 | 636,000 | 1,250 |
| 1990-06-27 | 1,220 | 1,230 | 1,210 | 1,210 | 209,000 | 1,210 |
| 1990-06-26 | 1,160 | 1,220 | 1,160 | 1,220 | 214,000 | 1,220 |
| 1990-06-25 | 1,180 | 1,190 | 1,140 | 1,150 | 68,000 | 1,150 |
| 1990-06-22 | 1,180 | 1,200 | 1,170 | 1,170 | 121,000 | 1,170 |
| 1990-06-21 | 1,180 | 1,200 | 1,170 | 1,170 | 122,000 | 1,170 |
| 1990-06-20 | 1,150 | 1,170 | 1,140 | 1,170 | 127,000 | 1,170 |
| 1990-06-19 | 1,170 | 1,170 | 1,150 | 1,170 | 302,000 | 1,170 |
| 1990-06-18 | 1,210 | 1,220 | 1,190 | 1,190 | 163,000 | 1,190 |
| 1990-06-15 | 1,240 | 1,250 | 1,220 | 1,230 | 233,000 | 1,230 |
| 1990-06-14 | 1,220 | 1,250 | 1,220 | 1,240 | 196,000 | 1,240 |
| 1990-06-13 | 1,250 | 1,260 | 1,200 | 1,240 | 270,000 | 1,240 |
| 1990-06-12 | 1,200 | 1,270 | 1,190 | 1,250 | 919,000 | 1,250 |
| 1990-06-11 | 1,210 | 1,210 | 1,190 | 1,200 | 174,000 | 1,200 |
| 1990-06-08 | 1,220 | 1,230 | 1,200 | 1,200 | 216,000 | 1,200 |
| 1990-06-07 | 1,160 | 1,220 | 1,160 | 1,210 | 445,000 | 1,210 |
| 1990-06-06 | 1,210 | 1,220 | 1,180 | 1,180 | 250,000 | 1,180 |
| 1990-06-05 | 1,150 | 1,240 | 1,150 | 1,180 | 1,101,000 | 1,180 |
| 1990-06-04 | 1,130 | 1,150 | 1,120 | 1,150 | 176,000 | 1,150 |
| 1990-06-01 | 1,130 | 1,140 | 1,120 | 1,130 | 235,000 | 1,130 |
| 1990-05-31 | 1,170 | 1,170 | 1,130 | 1,140 | 265,000 | 1,140 |
| 1990-05-30 | 1,090 | 1,160 | 1,090 | 1,150 | 774,000 | 1,150 |
| 1990-05-29 | 1,110 | 1,110 | 1,070 | 1,090 | 742,000 | 1,090 |
| 1990-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 348,000 | 1,090 |
| 1990-05-25 | 970 | 984 | 970 | 984 | 90,000 | 984 |
| 1990-05-24 | 970 | 987 | 964 | 980 | 120,000 | 980 |
| 1990-05-23 | 928 | 980 | 928 | 980 | 100,000 | 980 |
| 1990-05-22 | 912 | 929 | 912 | 928 | 65,000 | 928 |
| 1990-05-21 | 921 | 930 | 912 | 912 | 37,000 | 912 |
| 1990-05-18 | 930 | 943 | 912 | 912 | 33,000 | 912 |
| 1990-05-17 | 935 | 940 | 930 | 930 | 54,000 | 930 |
| 1990-05-16 | 924 | 937 | 920 | 920 | 32,000 | 920 |
| 1990-05-15 | 949 | 949 | 928 | 937 | 42,000 | 937 |
| 1990-05-14 | 951 | 954 | 950 | 950 | 32,000 | 950 |
| 1990-05-11 | 950 | 960 | 944 | 950 | 47,000 | 950 |
| 1990-05-10 | 950 | 954 | 933 | 933 | 47,000 | 933 |
| 1990-05-09 | 919 | 959 | 919 | 950 | 121,000 | 950 |
| 1990-05-08 | 906 | 915 | 906 | 915 | 34,000 | 915 |
| 1990-05-07 | 888 | 910 | 888 | 900 | 46,000 | 900 |
| 1990-05-02 | 881 | 900 | 881 | 898 | 38,000 | 898 |
| 1990-05-01 | 885 | 885 | 875 | 880 | 42,000 | 880 |
| 1990-04-27 | 880 | 890 | 872 | 885 | 68,000 | 885 |
| 1990-04-26 | 859 | 861 | 859 | 860 | 54,000 | 860 |
| 1990-04-25 | 820 | 830 | 817 | 817 | 26,000 | 817 |
| 1990-04-24 | 849 | 850 | 830 | 830 | 19,000 | 830 |
| 1990-04-23 | 850 | 860 | 840 | 860 | 42,000 | 860 |
| 1990-04-20 | 861 | 861 | 850 | 850 | 14,000 | 850 |
| 1990-04-19 | 820 | 831 | 820 | 831 | 33,000 | 831 |
| 1990-04-18 | 800 | 810 | 790 | 810 | 52,000 | 810 |
| 1990-04-17 | 809 | 809 | 800 | 800 | 31,000 | 800 |
| 1990-04-16 | 822 | 822 | 802 | 810 | 27,000 | 810 |
| 1990-04-13 | 840 | 840 | 821 | 823 | 32,000 | 823 |
| 1990-04-12 | 877 | 877 | 840 | 840 | 80,000 | 840 |
| 1990-04-11 | 830 | 837 | 830 | 837 | 8,000 | 837 |
| 1990-04-10 | 840 | 850 | 830 | 830 | 71,000 | 830 |
| 1990-04-06 | 740 | 749 | 740 | 740 | 60,000 | 740 |
| 1990-04-04 | 843 | 851 | 800 | 800 | 125,000 | 800 |
| 1990-04-03 | 875 | 875 | 830 | 830 | 92,000 | 830 |
| 1990-03-30 | 940 | 940 | 925 | 935 | 69,000 | 935 |
| 1990-03-29 | 950 | 990 | 950 | 980 | 58,000 | 980 |
| 1990-03-28 | 930 | 950 | 927 | 950 | 44,000 | 950 |
| 1990-03-27 | 910 | 936 | 910 | 930 | 52,000 | 930 |
| 1990-03-26 | 851 | 901 | 849 | 900 | 51,000 | 900 |
| 1990-03-23 | 850 | 856 | 825 | 850 | 117,000 | 850 |
| 1990-03-22 | 905 | 905 | 840 | 840 | 77,000 | 840 |
| 1990-03-20 | 970 | 970 | 905 | 905 | 73,000 | 905 |
| 1990-03-19 | 1,030 | 1,030 | 970 | 970 | 30,000 | 970 |
| 1990-03-16 | 1,050 | 1,050 | 1,000 | 1,010 | 44,000 | 1,010 |
| 1990-03-15 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 | 1,040 |
| 1990-03-14 | 1,060 | 1,070 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1990-03-13 | 1,070 | 1,070 | 1,050 | 1,070 | 21,000 | 1,070 |
| 1990-03-12 | 1,080 | 1,080 | 1,070 | 1,080 | 49,000 | 1,080 |
| 1990-03-09 | 1,040 | 1,100 | 1,040 | 1,100 | 110,000 | 1,100 |
| 1990-03-08 | 1,030 | 1,050 | 1,030 | 1,040 | 41,000 | 1,040 |
| 1990-03-07 | 1,070 | 1,070 | 1,020 | 1,030 | 62,000 | 1,030 |
| 1990-03-06 | 1,070 | 1,090 | 1,050 | 1,090 | 67,000 | 1,090 |
| 1990-03-05 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1990-03-02 | 1,070 | 1,100 | 1,070 | 1,100 | 62,000 | 1,100 |
| 1990-03-01 | 1,080 | 1,110 | 1,060 | 1,090 | 134,000 | 1,090 |
| 1990-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 82,000 | 1,060 |
| 1990-02-27 | 966 | 986 | 939 | 960 | 196,000 | 960 |
| 1990-02-26 | 999 | 1,000 | 940 | 945 | 50,000 | 945 |
| 1990-02-23 | 1,090 | 1,090 | 1,020 | 1,040 | 58,000 | 1,040 |
| 1990-02-22 | 1,110 | 1,140 | 1,090 | 1,090 | 60,000 | 1,090 |
| 1990-02-21 | 1,150 | 1,160 | 1,120 | 1,130 | 102,000 | 1,130 |
| 1990-02-20 | 1,140 | 1,150 | 1,130 | 1,150 | 130,000 | 1,150 |
| 1990-02-19 | 1,140 | 1,150 | 1,130 | 1,140 | 78,000 | 1,140 |
| 1990-02-16 | 1,130 | 1,130 | 1,120 | 1,130 | 104,000 | 1,130 |
| 1990-02-15 | 1,130 | 1,150 | 1,120 | 1,130 | 97,000 | 1,130 |
| 1990-02-14 | 1,150 | 1,160 | 1,120 | 1,150 | 107,000 | 1,150 |
| 1990-02-13 | 1,150 | 1,160 | 1,150 | 1,160 | 75,000 | 1,160 |
| 1990-02-09 | 1,160 | 1,180 | 1,160 | 1,170 | 99,000 | 1,170 |
| 1990-02-08 | 1,170 | 1,180 | 1,160 | 1,160 | 68,000 | 1,160 |
| 1990-02-07 | 1,190 | 1,190 | 1,160 | 1,180 | 148,000 | 1,180 |
| 1990-02-06 | 1,150 | 1,180 | 1,140 | 1,170 | 199,000 | 1,170 |
| 1990-02-05 | 1,150 | 1,170 | 1,150 | 1,160 | 148,000 | 1,160 |
| 1990-02-02 | 1,160 | 1,190 | 1,150 | 1,160 | 296,000 | 1,160 |
| 1990-02-01 | 1,190 | 1,230 | 1,160 | 1,160 | 1,235,000 | 1,160 |
| 1990-01-31 | 1,130 | 1,190 | 1,100 | 1,180 | 1,920,000 | 1,180 |
| 1990-01-30 | 1,110 | 1,140 | 1,080 | 1,140 | 194,000 | 1,140 |
| 1990-01-29 | 1,110 | 1,120 | 1,100 | 1,100 | 203,000 | 1,100 |
| 1990-01-26 | 1,080 | 1,130 | 1,060 | 1,120 | 309,000 | 1,120 |
| 1990-01-25 | 1,070 | 1,080 | 1,060 | 1,060 | 110,000 | 1,060 |
| 1990-01-24 | 1,080 | 1,080 | 1,060 | 1,070 | 85,000 | 1,070 |
| 1990-01-23 | 1,060 | 1,070 | 1,050 | 1,060 | 73,000 | 1,060 |
| 1990-01-22 | 1,060 | 1,070 | 1,050 | 1,050 | 73,000 | 1,050 |
| 1990-01-19 | 1,070 | 1,080 | 1,060 | 1,070 | 137,000 | 1,070 |
| 1990-01-18 | 1,080 | 1,100 | 1,080 | 1,080 | 94,000 | 1,080 |
| 1990-01-17 | 1,080 | 1,100 | 1,080 | 1,080 | 118,000 | 1,080 |
| 1990-01-16 | 1,110 | 1,110 | 1,070 | 1,070 | 250,000 | 1,070 |
| 1990-01-12 | 1,090 | 1,140 | 1,080 | 1,110 | 1,255,000 | 1,110 |
| 1990-01-11 | 1,080 | 1,090 | 1,070 | 1,080 | 223,000 | 1,080 |
| 1990-01-10 | 1,090 | 1,100 | 1,060 | 1,070 | 271,000 | 1,070 |
| 1990-01-09 | 1,050 | 1,070 | 1,040 | 1,070 | 231,000 | 1,070 |
| 1990-01-08 | 1,060 | 1,060 | 1,040 | 1,050 | 119,000 | 1,050 |
| 1990-01-05 | 1,010 | 1,050 | 1,010 | 1,040 | 161,000 | 1,040 |
| 1990-01-04 | 1,010 | 1,020 | 1,000 | 1,010 | 50,000 | 1,010 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
