6999 KOA(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 909 | 910 | 902 | 905 | 159,000 | 905 |
| 1992-12-29 | 900 | 910 | 895 | 910 | 263,000 | 910 |
| 1992-12-28 | 912 | 915 | 905 | 909 | 120,000 | 909 |
| 1992-12-25 | 906 | 920 | 905 | 911 | 602,000 | 911 |
| 1992-12-24 | 905 | 924 | 905 | 910 | 454,000 | 910 |
| 1992-12-22 | 900 | 907 | 891 | 900 | 212,000 | 900 |
| 1992-12-21 | 924 | 924 | 900 | 905 | 398,000 | 905 |
| 1992-12-18 | 903 | 921 | 900 | 915 | 1,214,000 | 915 |
| 1992-12-17 | 874 | 909 | 873 | 902 | 479,000 | 902 |
| 1992-12-16 | 875 | 888 | 875 | 876 | 107,000 | 876 |
| 1992-12-15 | 871 | 885 | 871 | 885 | 217,000 | 885 |
| 1992-12-14 | 895 | 895 | 880 | 880 | 76,000 | 880 |
| 1992-12-11 | 900 | 900 | 883 | 889 | 171,000 | 889 |
| 1992-12-10 | 888 | 908 | 887 | 900 | 253,000 | 900 |
| 1992-12-09 | 909 | 909 | 881 | 888 | 299,000 | 888 |
| 1992-12-08 | 880 | 904 | 880 | 902 | 217,000 | 902 |
| 1992-12-07 | 887 | 895 | 875 | 885 | 301,000 | 885 |
| 1992-12-04 | 901 | 909 | 896 | 897 | 297,000 | 897 |
| 1992-12-03 | 928 | 928 | 901 | 905 | 253,000 | 905 |
| 1992-12-02 | 928 | 933 | 915 | 926 | 851,000 | 926 |
| 1992-12-01 | 939 | 944 | 915 | 918 | 2,425,000 | 918 |
| 1992-11-30 | 908 | 929 | 905 | 929 | 932,000 | 929 |
| 1992-11-27 | 900 | 907 | 891 | 898 | 823,000 | 898 |
| 1992-11-26 | 914 | 929 | 907 | 909 | 3,469,000 | 909 |
| 1992-11-25 | 880 | 907 | 872 | 907 | 1,054,000 | 907 |
| 1992-11-24 | 910 | 911 | 875 | 880 | 1,498,000 | 880 |
| 1992-11-20 | 854 | 914 | 854 | 902 | 4,549,000 | 902 |
| 1992-11-19 | 865 | 875 | 855 | 864 | 2,193,000 | 864 |
| 1992-11-18 | 814 | 854 | 810 | 852 | 856,000 | 852 |
| 1992-11-17 | 814 | 815 | 798 | 815 | 376,000 | 815 |
| 1992-11-16 | 815 | 817 | 809 | 815 | 152,000 | 815 |
| 1992-11-13 | 812 | 816 | 806 | 812 | 263,000 | 812 |
| 1992-11-12 | 811 | 826 | 795 | 802 | 795,000 | 802 |
| 1992-11-11 | 805 | 825 | 801 | 801 | 405,000 | 801 |
| 1992-11-10 | 776 | 796 | 776 | 795 | 196,000 | 795 |
| 1992-11-09 | 794 | 794 | 775 | 775 | 248,000 | 775 |
| 1992-11-06 | 806 | 809 | 791 | 793 | 112,000 | 793 |
| 1992-11-05 | 810 | 811 | 800 | 806 | 70,000 | 806 |
| 1992-11-04 | 782 | 800 | 782 | 800 | 59,000 | 800 |
| 1992-11-02 | 786 | 795 | 780 | 789 | 177,000 | 789 |
| 1992-10-30 | 800 | 801 | 790 | 790 | 154,000 | 790 |
| 1992-10-29 | 815 | 815 | 805 | 805 | 69,000 | 805 |
| 1992-10-28 | 840 | 842 | 805 | 805 | 359,000 | 805 |
| 1992-10-27 | 835 | 840 | 821 | 835 | 161,000 | 835 |
| 1992-10-26 | 845 | 845 | 828 | 835 | 139,000 | 835 |
| 1992-10-23 | 854 | 856 | 825 | 849 | 1,127,000 | 849 |
| 1992-10-22 | 816 | 846 | 816 | 844 | 893,000 | 844 |
| 1992-10-21 | 825 | 826 | 805 | 806 | 242,000 | 806 |
| 1992-10-20 | 780 | 811 | 780 | 795 | 168,000 | 795 |
| 1992-10-19 | 813 | 818 | 781 | 783 | 137,000 | 783 |
| 1992-10-16 | 840 | 848 | 813 | 813 | 493,000 | 813 |
| 1992-10-15 | 844 | 859 | 824 | 830 | 1,412,000 | 830 |
| 1992-10-14 | 793 | 829 | 793 | 824 | 811,000 | 824 |
| 1992-10-13 | 785 | 794 | 780 | 783 | 46,000 | 783 |
| 1992-10-12 | 799 | 799 | 784 | 794 | 68,000 | 794 |
| 1992-10-09 | 770 | 800 | 757 | 784 | 201,000 | 784 |
| 1992-10-08 | 738 | 760 | 737 | 760 | 38,000 | 760 |
| 1992-10-07 | 750 | 750 | 735 | 735 | 62,000 | 735 |
| 1992-10-06 | 725 | 740 | 722 | 740 | 71,000 | 740 |
| 1992-10-05 | 731 | 735 | 730 | 735 | 53,000 | 735 |
| 1992-10-02 | 740 | 748 | 735 | 740 | 142,000 | 740 |
| 1992-10-01 | 752 | 754 | 739 | 740 | 173,000 | 740 |
| 1992-09-30 | 760 | 760 | 755 | 758 | 70,000 | 758 |
| 1992-09-29 | 769 | 772 | 761 | 761 | 128,000 | 761 |
| 1992-09-28 | 772 | 780 | 770 | 779 | 37,000 | 779 |
| 1992-09-25 | 777 | 799 | 777 | 790 | 115,000 | 790 |
| 1992-09-24 | 755 | 772 | 755 | 770 | 89,000 | 770 |
| 1992-09-22 | 780 | 780 | 764 | 764 | 91,000 | 764 |
| 1992-09-21 | 772 | 781 | 772 | 775 | 275,000 | 775 |
| 1992-09-18 | 793 | 793 | 771 | 772 | 109,000 | 772 |
| 1992-09-17 | 785 | 795 | 781 | 787 | 165,000 | 787 |
| 1992-09-16 | 790 | 800 | 790 | 795 | 101,000 | 795 |
| 1992-09-14 | 785 | 810 | 785 | 810 | 78,000 | 810 |
| 1992-09-11 | 802 | 810 | 795 | 795 | 132,000 | 795 |
| 1992-09-10 | 810 | 814 | 797 | 797 | 240,000 | 797 |
| 1992-09-09 | 773 | 800 | 773 | 800 | 79,000 | 800 |
| 1992-09-08 | 777 | 782 | 771 | 774 | 80,000 | 774 |
| 1992-09-07 | 795 | 795 | 780 | 782 | 110,000 | 782 |
| 1992-09-04 | 825 | 845 | 795 | 800 | 328,000 | 800 |
| 1992-09-03 | 803 | 820 | 765 | 820 | 266,000 | 820 |
| 1992-09-02 | 825 | 830 | 810 | 820 | 179,000 | 820 |
| 1992-09-01 | 885 | 896 | 829 | 829 | 1,110,000 | 829 |
| 1992-08-31 | 790 | 875 | 771 | 875 | 701,000 | 875 |
| 1992-08-28 | 760 | 799 | 753 | 780 | 323,000 | 780 |
| 1992-08-27 | 766 | 799 | 756 | 763 | 421,000 | 763 |
| 1992-08-26 | 760 | 780 | 735 | 736 | 235,000 | 736 |
| 1992-08-25 | 780 | 809 | 755 | 770 | 893,000 | 770 |
| 1992-08-24 | 786 | 835 | 786 | 790 | 1,012,000 | 790 |
| 1992-08-21 | 690 | 789 | 690 | 789 | 755,000 | 789 |
| 1992-08-20 | 639 | 715 | 625 | 690 | 464,000 | 690 |
| 1992-08-19 | 616 | 629 | 585 | 629 | 445,000 | 629 |
| 1992-08-18 | 634 | 634 | 600 | 606 | 257,000 | 606 |
| 1992-08-17 | 675 | 685 | 640 | 640 | 220,000 | 640 |
| 1992-08-14 | 601 | 685 | 600 | 655 | 402,000 | 655 |
| 1992-08-13 | 590 | 630 | 570 | 611 | 392,000 | 611 |
| 1992-08-12 | 570 | 590 | 551 | 580 | 640,000 | 580 |
| 1992-08-11 | 615 | 631 | 580 | 580 | 703,000 | 580 |
| 1992-08-10 | 587 | 610 | 587 | 610 | 543,000 | 610 |
| 1992-08-07 | 649 | 654 | 627 | 627 | 641,000 | 627 |
| 1992-08-06 | 704 | 709 | 645 | 668 | 1,004,000 | 668 |
| 1992-08-05 | 706 | 720 | 704 | 704 | 357,000 | 704 |
| 1992-08-04 | 716 | 730 | 716 | 716 | 258,000 | 716 |
| 1992-08-03 | 748 | 749 | 720 | 726 | 317,000 | 726 |
| 1992-07-31 | 731 | 758 | 725 | 738 | 246,000 | 738 |
| 1992-07-30 | 711 | 741 | 710 | 721 | 621,000 | 721 |
| 1992-07-29 | 750 | 751 | 700 | 721 | 1,224,000 | 721 |
| 1992-07-28 | 730 | 759 | 720 | 731 | 617,000 | 731 |
| 1992-07-27 | 800 | 809 | 739 | 739 | 1,073,000 | 739 |
| 1992-07-24 | 778 | 797 | 778 | 789 | 603,000 | 789 |
| 1992-07-23 | 765 | 828 | 761 | 828 | 1,308,000 | 828 |
| 1992-07-22 | 830 | 832 | 777 | 777 | 1,585,000 | 777 |
| 1992-07-21 | 821 | 849 | 820 | 835 | 1,117,000 | 835 |
| 1992-07-20 | 862 | 869 | 820 | 829 | 1,542,000 | 829 |
| 1992-07-17 | 903 | 906 | 889 | 892 | 887,000 | 892 |
| 1992-07-16 | 933 | 933 | 913 | 913 | 703,000 | 913 |
| 1992-07-15 | 930 | 952 | 926 | 933 | 6,252,000 | 933 |
| 1992-07-14 | 870 | 930 | 870 | 924 | 3,378,000 | 924 |
| 1992-07-13 | 879 | 883 | 862 | 880 | 864,000 | 880 |
| 1992-07-10 | 893 | 904 | 872 | 872 | 1,027,000 | 872 |
| 1992-07-09 | 920 | 926 | 898 | 900 | 1,623,000 | 900 |
| 1992-07-08 | 890 | 922 | 890 | 918 | 2,904,000 | 918 |
| 1992-07-07 | 868 | 907 | 855 | 900 | 3,280,000 | 900 |
| 1992-07-06 | 875 | 902 | 868 | 868 | 1,232,000 | 868 |
| 1992-07-03 | 909 | 923 | 870 | 876 | 3,921,000 | 876 |
| 1992-07-02 | 861 | 931 | 855 | 908 | 9,077,000 | 908 |
| 1992-07-01 | 769 | 850 | 762 | 850 | 5,877,000 | 850 |
| 1992-06-30 | 711 | 750 | 706 | 750 | 2,168,000 | 750 |
| 1992-06-29 | 716 | 724 | 700 | 701 | 759,000 | 701 |
| 1992-06-26 | 713 | 715 | 680 | 715 | 887,000 | 715 |
| 1992-06-25 | 650 | 700 | 650 | 698 | 272,000 | 698 |
| 1992-06-24 | 660 | 675 | 655 | 655 | 106,000 | 655 |
| 1992-06-23 | 642 | 675 | 642 | 670 | 95,000 | 670 |
| 1992-06-22 | 655 | 660 | 647 | 650 | 87,000 | 650 |
| 1992-06-19 | 631 | 650 | 631 | 635 | 65,000 | 635 |
| 1992-06-18 | 615 | 640 | 612 | 631 | 134,000 | 631 |
| 1992-06-17 | 677 | 677 | 651 | 655 | 213,000 | 655 |
| 1992-06-16 | 671 | 684 | 670 | 681 | 77,000 | 681 |
| 1992-06-15 | 694 | 694 | 684 | 686 | 137,000 | 686 |
| 1992-06-12 | 699 | 710 | 695 | 695 | 1,100,000 | 695 |
| 1992-06-11 | 649 | 685 | 649 | 685 | 572,000 | 685 |
| 1992-06-10 | 613 | 643 | 610 | 640 | 67,000 | 640 |
| 1992-06-09 | 605 | 619 | 604 | 619 | 24,000 | 619 |
| 1992-06-08 | 612 | 612 | 601 | 602 | 9,000 | 602 |
| 1992-06-05 | 619 | 619 | 607 | 607 | 29,000 | 607 |
| 1992-06-04 | 619 | 619 | 610 | 610 | 10,000 | 610 |
| 1992-06-03 | 620 | 620 | 616 | 616 | 10,000 | 616 |
| 1992-06-02 | 620 | 634 | 619 | 620 | 12,000 | 620 |
| 1992-06-01 | 638 | 638 | 619 | 619 | 28,000 | 619 |
| 1992-05-29 | 630 | 648 | 620 | 648 | 63,000 | 648 |
| 1992-05-28 | 595 | 610 | 595 | 610 | 38,000 | 610 |
| 1992-05-27 | 610 | 610 | 600 | 602 | 46,000 | 602 |
| 1992-05-26 | 620 | 624 | 610 | 611 | 50,000 | 611 |
| 1992-05-25 | 600 | 619 | 600 | 610 | 23,000 | 610 |
| 1992-05-22 | 612 | 618 | 605 | 610 | 29,000 | 610 |
| 1992-05-21 | 630 | 640 | 622 | 622 | 18,000 | 622 |
| 1992-05-20 | 638 | 650 | 630 | 630 | 25,000 | 630 |
| 1992-05-19 | 641 | 641 | 630 | 630 | 35,000 | 630 |
| 1992-05-18 | 620 | 629 | 611 | 611 | 56,000 | 611 |
| 1992-05-15 | 640 | 641 | 600 | 600 | 72,000 | 600 |
| 1992-05-14 | 650 | 665 | 641 | 641 | 93,000 | 641 |
| 1992-05-13 | 660 | 660 | 650 | 651 | 94,000 | 651 |
| 1992-05-12 | 685 | 691 | 666 | 666 | 334,000 | 666 |
| 1992-05-11 | 670 | 675 | 651 | 675 | 187,000 | 675 |
| 1992-05-08 | 645 | 660 | 643 | 650 | 134,000 | 650 |
| 1992-05-07 | 644 | 660 | 643 | 649 | 152,000 | 649 |
| 1992-05-06 | 650 | 657 | 642 | 643 | 55,000 | 643 |
| 1992-05-01 | 621 | 658 | 620 | 637 | 111,000 | 637 |
| 1992-04-30 | 639 | 645 | 629 | 630 | 97,000 | 630 |
| 1992-04-28 | 655 | 670 | 649 | 649 | 167,000 | 649 |
| 1992-04-27 | 665 | 690 | 655 | 665 | 426,000 | 665 |
| 1992-04-24 | 678 | 678 | 641 | 655 | 604,000 | 655 |
| 1992-04-23 | 605 | 668 | 605 | 668 | 683,000 | 668 |
| 1992-04-22 | 600 | 610 | 580 | 590 | 151,000 | 590 |
| 1992-04-21 | 560 | 600 | 551 | 580 | 154,000 | 580 |
| 1992-04-20 | 591 | 595 | 568 | 570 | 132,000 | 570 |
| 1992-04-17 | 609 | 620 | 601 | 601 | 215,000 | 601 |
| 1992-04-16 | 638 | 665 | 619 | 619 | 498,000 | 619 |
| 1992-04-15 | 620 | 642 | 602 | 628 | 547,000 | 628 |
| 1992-04-14 | 501 | 582 | 496 | 580 | 401,000 | 580 |
| 1992-04-13 | 510 | 520 | 510 | 510 | 171,000 | 510 |
| 1992-04-10 | 444 | 484 | 444 | 484 | 123,000 | 484 |
| 1992-04-09 | 428 | 461 | 428 | 429 | 109,000 | 429 |
| 1992-04-08 | 430 | 445 | 428 | 428 | 64,000 | 428 |
| 1992-04-07 | 462 | 462 | 445 | 445 | 42,000 | 445 |
| 1992-04-06 | 450 | 461 | 450 | 451 | 27,000 | 451 |
| 1992-04-03 | 429 | 435 | 420 | 435 | 26,000 | 435 |
| 1992-04-02 | 429 | 429 | 410 | 415 | 32,000 | 415 |
| 1992-04-01 | 456 | 456 | 430 | 430 | 12,000 | 430 |
| 1992-03-31 | 460 | 460 | 455 | 456 | 14,000 | 456 |
| 1992-03-30 | 460 | 460 | 455 | 455 | 28,000 | 455 |
| 1992-03-27 | 466 | 467 | 450 | 450 | 28,000 | 450 |
| 1992-03-26 | 470 | 471 | 465 | 465 | 77,000 | 465 |
| 1992-03-25 | 453 | 473 | 448 | 460 | 70,000 | 460 |
| 1992-03-24 | 442 | 448 | 439 | 448 | 79,000 | 448 |
| 1992-03-23 | 428 | 442 | 428 | 442 | 110,000 | 442 |
| 1992-03-19 | 406 | 431 | 406 | 411 | 344,000 | 411 |
| 1992-03-17 | 452 | 455 | 450 | 450 | 35,000 | 450 |
| 1992-03-16 | 465 | 465 | 455 | 455 | 35,000 | 455 |
| 1992-03-13 | 476 | 477 | 460 | 461 | 51,000 | 461 |
| 1992-03-12 | 476 | 476 | 469 | 476 | 31,000 | 476 |
| 1992-03-11 | 492 | 492 | 480 | 480 | 26,000 | 480 |
| 1992-03-10 | 495 | 496 | 492 | 492 | 29,000 | 492 |
| 1992-03-09 | 511 | 511 | 500 | 500 | 19,000 | 500 |
| 1992-03-06 | 521 | 521 | 515 | 515 | 23,000 | 515 |
| 1992-03-05 | 537 | 540 | 520 | 520 | 13,000 | 520 |
| 1992-03-04 | 541 | 541 | 535 | 536 | 21,000 | 536 |
| 1992-03-03 | 544 | 545 | 541 | 544 | 21,000 | 544 |
| 1992-03-02 | 558 | 558 | 546 | 546 | 8,000 | 546 |
| 1992-02-28 | 555 | 560 | 546 | 548 | 18,000 | 548 |
| 1992-02-27 | 546 | 546 | 544 | 545 | 23,000 | 545 |
| 1992-02-26 | 553 | 555 | 546 | 546 | 8,000 | 546 |
| 1992-02-25 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1992-02-24 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1992-02-21 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 1992-02-20 | 540 | 541 | 540 | 540 | 29,000 | 540 |
| 1992-02-19 | 540 | 541 | 540 | 541 | 24,000 | 541 |
| 1992-02-18 | 552 | 552 | 540 | 540 | 17,000 | 540 |
| 1992-02-17 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1992-02-14 | 577 | 584 | 562 | 562 | 15,000 | 562 |
| 1992-02-13 | 585 | 585 | 576 | 576 | 15,000 | 576 |
| 1992-02-12 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1992-02-10 | 584 | 585 | 584 | 585 | 9,000 | 585 |
| 1992-02-07 | 590 | 591 | 590 | 590 | 22,000 | 590 |
| 1992-02-06 | 590 | 590 | 583 | 590 | 9,000 | 590 |
| 1992-02-05 | 581 | 590 | 581 | 590 | 7,000 | 590 |
| 1992-02-04 | 592 | 592 | 590 | 590 | 14,000 | 590 |
| 1992-02-03 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1992-01-31 | 550 | 580 | 550 | 580 | 52,000 | 580 |
| 1992-01-30 | 540 | 555 | 540 | 550 | 23,000 | 550 |
| 1992-01-29 | 542 | 542 | 540 | 540 | 7,000 | 540 |
| 1992-01-28 | 540 | 549 | 536 | 541 | 18,000 | 541 |
| 1992-01-27 | 540 | 550 | 540 | 541 | 25,000 | 541 |
| 1992-01-24 | 555 | 557 | 535 | 540 | 41,000 | 540 |
| 1992-01-23 | 550 | 579 | 550 | 555 | 18,000 | 555 |
| 1992-01-22 | 534 | 550 | 534 | 550 | 26,000 | 550 |
| 1992-01-21 | 550 | 554 | 550 | 554 | 66,000 | 554 |
| 1992-01-20 | 556 | 556 | 549 | 550 | 49,000 | 550 |
| 1992-01-17 | 558 | 558 | 550 | 556 | 27,000 | 556 |
| 1992-01-16 | 557 | 559 | 557 | 559 | 14,000 | 559 |
| 1992-01-14 | 559 | 559 | 555 | 556 | 33,000 | 556 |
| 1992-01-13 | 582 | 582 | 560 | 560 | 18,000 | 560 |
| 1992-01-10 | 602 | 602 | 582 | 582 | 34,000 | 582 |
| 1992-01-09 | 605 | 605 | 595 | 600 | 14,000 | 600 |
| 1992-01-08 | 605 | 605 | 596 | 596 | 10,000 | 596 |
| 1992-01-07 | 617 | 617 | 607 | 607 | 11,000 | 607 |
| 1992-01-06 | 607 | 607 | 607 | 607 | 14,000 | 607 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
