6999 KOA(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 600 | 600 | 596 | 597 | 32,000 | 597 |
| 1991-12-27 | 605 | 605 | 602 | 602 | 10,000 | 602 |
| 1991-12-26 | 611 | 611 | 601 | 602 | 19,000 | 602 |
| 1991-12-25 | 600 | 611 | 600 | 611 | 46,000 | 611 |
| 1991-12-24 | 617 | 617 | 600 | 600 | 26,000 | 600 |
| 1991-12-20 | 611 | 616 | 610 | 611 | 32,000 | 611 |
| 1991-12-19 | 656 | 656 | 620 | 620 | 28,000 | 620 |
| 1991-12-18 | 679 | 679 | 656 | 656 | 42,000 | 656 |
| 1991-12-17 | 671 | 702 | 670 | 680 | 373,000 | 680 |
| 1991-12-16 | 635 | 680 | 635 | 666 | 306,000 | 666 |
| 1991-12-13 | 625 | 636 | 622 | 636 | 46,000 | 636 |
| 1991-12-12 | 601 | 611 | 601 | 611 | 26,000 | 611 |
| 1991-12-11 | 600 | 601 | 600 | 600 | 37,000 | 600 |
| 1991-12-10 | 625 | 625 | 600 | 600 | 114,000 | 600 |
| 1991-12-09 | 616 | 625 | 615 | 625 | 28,000 | 625 |
| 1991-12-06 | 600 | 615 | 600 | 611 | 21,000 | 611 |
| 1991-12-05 | 610 | 620 | 600 | 600 | 42,000 | 600 |
| 1991-12-04 | 600 | 610 | 600 | 606 | 22,000 | 606 |
| 1991-12-03 | 595 | 601 | 590 | 600 | 17,000 | 600 |
| 1991-12-02 | 600 | 600 | 585 | 590 | 31,000 | 590 |
| 1991-11-29 | 605 | 605 | 590 | 590 | 27,000 | 590 |
| 1991-11-28 | 615 | 616 | 580 | 585 | 42,000 | 585 |
| 1991-11-27 | 629 | 630 | 621 | 621 | 17,000 | 621 |
| 1991-11-26 | 640 | 645 | 625 | 625 | 45,000 | 625 |
| 1991-11-25 | 640 | 645 | 640 | 640 | 39,000 | 640 |
| 1991-11-22 | 640 | 641 | 640 | 640 | 30,000 | 640 |
| 1991-11-21 | 640 | 641 | 637 | 640 | 15,000 | 640 |
| 1991-11-20 | 639 | 645 | 639 | 640 | 23,000 | 640 |
| 1991-11-19 | 641 | 649 | 640 | 645 | 15,000 | 645 |
| 1991-11-18 | 637 | 640 | 637 | 640 | 36,000 | 640 |
| 1991-11-15 | 660 | 660 | 650 | 653 | 27,000 | 653 |
| 1991-11-14 | 693 | 693 | 673 | 673 | 16,000 | 673 |
| 1991-11-13 | 685 | 695 | 685 | 693 | 11,000 | 693 |
| 1991-11-12 | 683 | 685 | 682 | 684 | 15,000 | 684 |
| 1991-11-11 | 684 | 684 | 680 | 684 | 24,000 | 684 |
| 1991-11-08 | 690 | 690 | 684 | 684 | 14,000 | 684 |
| 1991-11-07 | 690 | 691 | 690 | 690 | 20,000 | 690 |
| 1991-11-06 | 722 | 722 | 710 | 710 | 18,000 | 710 |
| 1991-11-05 | 720 | 728 | 720 | 722 | 11,000 | 722 |
| 1991-11-01 | 730 | 731 | 716 | 716 | 20,000 | 716 |
| 1991-10-31 | 725 | 730 | 724 | 726 | 68,000 | 726 |
| 1991-10-30 | 730 | 730 | 723 | 725 | 31,000 | 725 |
| 1991-10-29 | 729 | 735 | 723 | 723 | 28,000 | 723 |
| 1991-10-28 | 710 | 723 | 710 | 723 | 26,000 | 723 |
| 1991-10-25 | 728 | 740 | 728 | 740 | 11,000 | 740 |
| 1991-10-24 | 698 | 735 | 698 | 733 | 55,000 | 733 |
| 1991-10-23 | 697 | 700 | 695 | 698 | 40,000 | 698 |
| 1991-10-22 | 700 | 710 | 680 | 695 | 32,000 | 695 |
| 1991-10-21 | 690 | 700 | 690 | 700 | 33,000 | 700 |
| 1991-10-18 | 671 | 680 | 670 | 680 | 29,000 | 680 |
| 1991-10-17 | 670 | 670 | 663 | 664 | 26,000 | 664 |
| 1991-10-16 | 660 | 680 | 660 | 670 | 20,000 | 670 |
| 1991-10-15 | 671 | 671 | 655 | 655 | 11,000 | 655 |
| 1991-10-14 | 686 | 686 | 665 | 665 | 12,000 | 665 |
| 1991-10-09 | 685 | 686 | 685 | 686 | 19,000 | 686 |
| 1991-10-08 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1991-10-07 | 720 | 720 | 699 | 700 | 18,000 | 700 |
| 1991-10-04 | 711 | 730 | 711 | 715 | 34,000 | 715 |
| 1991-10-03 | 705 | 710 | 705 | 710 | 20,000 | 710 |
| 1991-10-02 | 702 | 706 | 700 | 700 | 35,000 | 700 |
| 1991-10-01 | 699 | 706 | 684 | 706 | 25,000 | 706 |
| 1991-09-30 | 694 | 694 | 690 | 694 | 19,000 | 694 |
| 1991-09-27 | 674 | 684 | 674 | 684 | 21,000 | 684 |
| 1991-09-26 | 689 | 689 | 674 | 684 | 15,000 | 684 |
| 1991-09-25 | 674 | 689 | 674 | 689 | 18,000 | 689 |
| 1991-09-24 | 645 | 650 | 632 | 642 | 54,000 | 642 |
| 1991-09-20 | 678 | 678 | 660 | 662 | 35,000 | 662 |
| 1991-09-19 | 709 | 709 | 679 | 679 | 39,000 | 679 |
| 1991-09-18 | 660 | 709 | 659 | 709 | 155,000 | 709 |
| 1991-09-17 | 665 | 670 | 655 | 655 | 63,000 | 655 |
| 1991-09-13 | 661 | 668 | 661 | 662 | 22,000 | 662 |
| 1991-09-12 | 650 | 670 | 650 | 651 | 46,000 | 651 |
| 1991-09-11 | 665 | 665 | 642 | 650 | 66,000 | 650 |
| 1991-09-10 | 684 | 685 | 675 | 675 | 8,000 | 675 |
| 1991-09-09 | 682 | 690 | 682 | 683 | 20,000 | 683 |
| 1991-09-06 | 672 | 680 | 670 | 680 | 11,000 | 680 |
| 1991-09-05 | 669 | 675 | 660 | 670 | 15,000 | 670 |
| 1991-09-04 | 676 | 680 | 675 | 680 | 3,000 | 680 |
| 1991-09-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-09-02 | 678 | 680 | 670 | 670 | 13,000 | 670 |
| 1991-08-30 | 650 | 660 | 650 | 660 | 11,000 | 660 |
| 1991-08-29 | 645 | 645 | 640 | 645 | 11,000 | 645 |
| 1991-08-27 | 660 | 665 | 660 | 665 | 26,000 | 665 |
| 1991-08-26 | 675 | 680 | 660 | 680 | 22,000 | 680 |
| 1991-08-23 | 669 | 669 | 660 | 665 | 25,000 | 665 |
| 1991-08-22 | 659 | 670 | 659 | 670 | 34,000 | 670 |
| 1991-08-21 | 640 | 640 | 639 | 639 | 41,000 | 639 |
| 1991-08-20 | 580 | 600 | 580 | 600 | 38,000 | 600 |
| 1991-08-19 | 631 | 631 | 621 | 621 | 29,000 | 621 |
| 1991-08-16 | 662 | 662 | 631 | 631 | 26,000 | 631 |
| 1991-08-15 | 664 | 665 | 660 | 660 | 25,000 | 660 |
| 1991-08-14 | 668 | 670 | 661 | 664 | 58,000 | 664 |
| 1991-08-13 | 669 | 679 | 668 | 668 | 12,000 | 668 |
| 1991-08-12 | 691 | 691 | 665 | 668 | 36,000 | 668 |
| 1991-08-09 | 700 | 700 | 685 | 690 | 25,000 | 690 |
| 1991-08-08 | 719 | 719 | 706 | 706 | 22,000 | 706 |
| 1991-08-07 | 730 | 730 | 705 | 705 | 18,000 | 705 |
| 1991-08-06 | 745 | 745 | 730 | 730 | 32,000 | 730 |
| 1991-08-05 | 752 | 752 | 740 | 740 | 11,000 | 740 |
| 1991-08-02 | 732 | 740 | 731 | 732 | 16,000 | 732 |
| 1991-08-01 | 750 | 750 | 731 | 731 | 40,000 | 731 |
| 1991-07-31 | 759 | 760 | 730 | 730 | 44,000 | 730 |
| 1991-07-30 | 750 | 760 | 742 | 760 | 14,000 | 760 |
| 1991-07-29 | 735 | 749 | 735 | 740 | 27,000 | 740 |
| 1991-07-26 | 745 | 750 | 741 | 750 | 17,000 | 750 |
| 1991-07-25 | 741 | 745 | 741 | 745 | 10,000 | 745 |
| 1991-07-24 | 740 | 740 | 729 | 735 | 24,000 | 735 |
| 1991-07-23 | 750 | 750 | 740 | 740 | 31,000 | 740 |
| 1991-07-22 | 787 | 787 | 750 | 750 | 56,000 | 750 |
| 1991-07-19 | 778 | 787 | 777 | 777 | 16,000 | 777 |
| 1991-07-18 | 780 | 785 | 740 | 770 | 99,000 | 770 |
| 1991-07-17 | 776 | 790 | 776 | 790 | 49,000 | 790 |
| 1991-07-16 | 770 | 780 | 760 | 776 | 92,000 | 776 |
| 1991-07-15 | 732 | 752 | 731 | 750 | 47,000 | 750 |
| 1991-07-12 | 740 | 740 | 727 | 730 | 32,000 | 730 |
| 1991-07-11 | 750 | 755 | 720 | 720 | 91,000 | 720 |
| 1991-07-10 | 700 | 740 | 700 | 740 | 63,000 | 740 |
| 1991-07-09 | 670 | 700 | 650 | 700 | 74,000 | 700 |
| 1991-07-08 | 690 | 698 | 646 | 650 | 77,000 | 650 |
| 1991-07-05 | 703 | 709 | 700 | 700 | 53,000 | 700 |
| 1991-07-04 | 730 | 730 | 690 | 702 | 118,000 | 702 |
| 1991-07-03 | 761 | 765 | 730 | 730 | 73,000 | 730 |
| 1991-07-02 | 775 | 779 | 770 | 771 | 85,000 | 771 |
| 1991-07-01 | 761 | 770 | 761 | 770 | 79,000 | 770 |
| 1991-06-28 | 772 | 773 | 740 | 740 | 35,000 | 740 |
| 1991-06-27 | 780 | 780 | 764 | 764 | 15,000 | 764 |
| 1991-06-26 | 777 | 780 | 777 | 780 | 45,000 | 780 |
| 1991-06-25 | 779 | 779 | 775 | 779 | 26,000 | 779 |
| 1991-06-24 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1991-06-21 | 792 | 800 | 790 | 790 | 36,000 | 790 |
| 1991-06-20 | 795 | 808 | 789 | 808 | 20,000 | 808 |
| 1991-06-19 | 810 | 810 | 809 | 809 | 20,000 | 809 |
| 1991-06-18 | 831 | 831 | 830 | 830 | 14,000 | 830 |
| 1991-06-17 | 835 | 845 | 832 | 840 | 25,000 | 840 |
| 1991-06-14 | 839 | 850 | 830 | 830 | 84,000 | 830 |
| 1991-06-13 | 819 | 819 | 815 | 819 | 40,000 | 819 |
| 1991-06-12 | 839 | 839 | 823 | 825 | 13,000 | 825 |
| 1991-06-11 | 820 | 830 | 811 | 820 | 66,000 | 820 |
| 1991-06-10 | 836 | 836 | 820 | 821 | 16,000 | 821 |
| 1991-06-07 | 854 | 864 | 850 | 850 | 71,000 | 850 |
| 1991-06-06 | 865 | 865 | 863 | 864 | 67,000 | 864 |
| 1991-06-05 | 860 | 865 | 860 | 865 | 27,000 | 865 |
| 1991-06-04 | 860 | 860 | 855 | 856 | 17,000 | 856 |
| 1991-06-03 | 871 | 875 | 860 | 860 | 21,000 | 860 |
| 1991-05-31 | 859 | 870 | 859 | 860 | 10,000 | 860 |
| 1991-05-30 | 870 | 870 | 853 | 853 | 16,000 | 853 |
| 1991-05-29 | 851 | 870 | 850 | 870 | 31,000 | 870 |
| 1991-05-28 | 870 | 870 | 850 | 850 | 15,000 | 850 |
| 1991-05-27 | 870 | 870 | 870 | 870 | 19,000 | 870 |
| 1991-05-24 | 875 | 875 | 870 | 870 | 28,000 | 870 |
| 1991-05-23 | 863 | 870 | 863 | 865 | 17,000 | 865 |
| 1991-05-22 | 860 | 865 | 860 | 860 | 28,000 | 860 |
| 1991-05-21 | 860 | 865 | 855 | 855 | 32,000 | 855 |
| 1991-05-20 | 861 | 865 | 861 | 865 | 19,000 | 865 |
| 1991-05-17 | 880 | 890 | 880 | 884 | 19,000 | 884 |
| 1991-05-16 | 880 | 880 | 860 | 880 | 38,000 | 880 |
| 1991-05-15 | 906 | 906 | 885 | 885 | 37,000 | 885 |
| 1991-05-14 | 911 | 915 | 910 | 915 | 33,000 | 915 |
| 1991-05-13 | 920 | 920 | 911 | 911 | 40,000 | 911 |
| 1991-05-10 | 935 | 935 | 920 | 928 | 74,000 | 928 |
| 1991-05-09 | 930 | 930 | 910 | 915 | 56,000 | 915 |
| 1991-05-08 | 938 | 938 | 924 | 924 | 88,000 | 924 |
| 1991-05-07 | 939 | 942 | 930 | 939 | 197,000 | 939 |
| 1991-05-02 | 880 | 930 | 880 | 929 | 231,000 | 929 |
| 1991-05-01 | 895 | 900 | 880 | 880 | 52,000 | 880 |
| 1991-04-30 | 875 | 875 | 843 | 845 | 41,000 | 845 |
| 1991-04-26 | 890 | 895 | 875 | 875 | 63,000 | 875 |
| 1991-04-25 | 909 | 910 | 891 | 900 | 134,000 | 900 |
| 1991-04-24 | 890 | 910 | 890 | 910 | 115,000 | 910 |
| 1991-04-23 | 880 | 891 | 880 | 891 | 39,000 | 891 |
| 1991-04-22 | 910 | 910 | 890 | 890 | 40,000 | 890 |
| 1991-04-19 | 880 | 891 | 880 | 890 | 42,000 | 890 |
| 1991-04-18 | 910 | 920 | 900 | 900 | 69,000 | 900 |
| 1991-04-17 | 880 | 920 | 880 | 920 | 90,000 | 920 |
| 1991-04-16 | 874 | 887 | 874 | 887 | 46,000 | 887 |
| 1991-04-15 | 891 | 891 | 880 | 883 | 36,000 | 883 |
| 1991-04-12 | 878 | 887 | 868 | 887 | 49,000 | 887 |
| 1991-04-11 | 910 | 910 | 880 | 888 | 49,000 | 888 |
| 1991-04-10 | 914 | 915 | 900 | 901 | 64,000 | 901 |
| 1991-04-09 | 913 | 920 | 912 | 915 | 48,000 | 915 |
| 1991-04-08 | 912 | 925 | 912 | 920 | 102,000 | 920 |
| 1991-04-05 | 933 | 933 | 912 | 915 | 165,000 | 915 |
| 1991-04-04 | 885 | 940 | 880 | 917 | 381,000 | 917 |
| 1991-04-03 | 904 | 904 | 860 | 885 | 273,000 | 885 |
| 1991-04-02 | 830 | 901 | 830 | 885 | 471,000 | 885 |
| 1991-04-01 | 830 | 834 | 825 | 830 | 40,000 | 830 |
| 1991-03-29 | 820 | 839 | 815 | 830 | 71,000 | 830 |
| 1991-03-28 | 815 | 820 | 811 | 820 | 33,000 | 820 |
| 1991-03-27 | 819 | 820 | 811 | 820 | 29,000 | 820 |
| 1991-03-26 | 829 | 829 | 820 | 820 | 52,000 | 820 |
| 1991-03-25 | 811 | 830 | 810 | 810 | 2,162,000 | 810 |
| 1991-03-22 | 805 | 825 | 805 | 819 | 2,023,000 | 819 |
| 1991-03-20 | 806 | 810 | 806 | 806 | 34,000 | 806 |
| 1991-03-19 | 830 | 830 | 820 | 820 | 30,000 | 820 |
| 1991-03-18 | 810 | 830 | 807 | 830 | 43,000 | 830 |
| 1991-03-15 | 812 | 830 | 800 | 800 | 87,000 | 800 |
| 1991-03-14 | 820 | 829 | 808 | 809 | 44,000 | 809 |
| 1991-03-13 | 832 | 836 | 820 | 832 | 30,000 | 832 |
| 1991-03-12 | 846 | 846 | 830 | 835 | 62,000 | 835 |
| 1991-03-11 | 811 | 840 | 811 | 840 | 121,000 | 840 |
| 1991-03-08 | 800 | 815 | 800 | 811 | 40,000 | 811 |
| 1991-03-07 | 838 | 838 | 812 | 815 | 38,000 | 815 |
| 1991-03-06 | 825 | 839 | 802 | 839 | 86,000 | 839 |
| 1991-03-05 | 793 | 800 | 788 | 795 | 24,000 | 795 |
| 1991-03-04 | 802 | 802 | 780 | 793 | 26,000 | 793 |
| 1991-03-01 | 810 | 810 | 800 | 800 | 22,000 | 800 |
| 1991-02-28 | 808 | 830 | 808 | 825 | 62,000 | 825 |
| 1991-02-27 | 829 | 829 | 800 | 800 | 16,000 | 800 |
| 1991-02-26 | 840 | 845 | 828 | 830 | 65,000 | 830 |
| 1991-02-25 | 770 | 820 | 770 | 820 | 31,000 | 820 |
| 1991-02-22 | 780 | 800 | 780 | 790 | 54,000 | 790 |
| 1991-02-21 | 780 | 800 | 779 | 790 | 40,000 | 790 |
| 1991-02-20 | 800 | 805 | 770 | 800 | 102,000 | 800 |
| 1991-02-19 | 848 | 851 | 808 | 810 | 186,000 | 810 |
| 1991-02-18 | 770 | 800 | 770 | 798 | 114,000 | 798 |
| 1991-02-15 | 720 | 740 | 710 | 740 | 37,000 | 740 |
| 1991-02-14 | 734 | 740 | 720 | 720 | 43,000 | 720 |
| 1991-02-13 | 713 | 740 | 710 | 720 | 59,000 | 720 |
| 1991-02-12 | 699 | 720 | 690 | 715 | 44,000 | 715 |
| 1991-02-08 | 656 | 689 | 656 | 670 | 21,000 | 670 |
| 1991-02-07 | 680 | 680 | 651 | 651 | 31,000 | 651 |
| 1991-02-06 | 670 | 681 | 670 | 670 | 54,000 | 670 |
| 1991-02-05 | 640 | 659 | 640 | 659 | 39,000 | 659 |
| 1991-02-04 | 616 | 630 | 610 | 630 | 9,000 | 630 |
| 1991-02-01 | 645 | 645 | 625 | 625 | 29,000 | 625 |
| 1991-01-31 | 650 | 650 | 645 | 645 | 40,000 | 645 |
| 1991-01-30 | 621 | 630 | 620 | 625 | 34,000 | 625 |
| 1991-01-29 | 600 | 602 | 600 | 600 | 27,000 | 600 |
| 1991-01-28 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 1991-01-25 | 585 | 595 | 585 | 595 | 25,000 | 595 |
| 1991-01-24 | 600 | 600 | 580 | 585 | 25,000 | 585 |
| 1991-01-23 | 620 | 620 | 581 | 590 | 31,000 | 590 |
| 1991-01-22 | 632 | 633 | 620 | 620 | 35,000 | 620 |
| 1991-01-21 | 630 | 630 | 620 | 620 | 24,000 | 620 |
| 1991-01-18 | 662 | 662 | 650 | 650 | 65,000 | 650 |
| 1991-01-17 | 614 | 650 | 600 | 650 | 40,000 | 650 |
| 1991-01-16 | 646 | 646 | 615 | 618 | 27,000 | 618 |
| 1991-01-14 | 651 | 651 | 640 | 640 | 11,000 | 640 |
| 1991-01-11 | 653 | 653 | 641 | 648 | 55,000 | 648 |
| 1991-01-10 | 651 | 651 | 640 | 651 | 39,000 | 651 |
| 1991-01-09 | 651 | 655 | 651 | 655 | 28,000 | 655 |
| 1991-01-08 | 666 | 666 | 645 | 645 | 37,000 | 645 |
| 1991-01-07 | 678 | 678 | 670 | 676 | 43,000 | 676 |
| 1991-01-04 | 688 | 688 | 685 | 685 | 38,000 | 685 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
