コタ(4923)の株価時系列情報
コタ(4923)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/12/26 | 380 | 380 | 380 | 380 | 7,000 |
| 2003/12/25 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/12/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/22 | 385 | 387 | 385 | 385 | 3,000 |
| 2003/12/19 | 356 | 356 | 355 | 355 | 3,000 |
| 2003/12/18 | 351 | 351 | 351 | 351 | 5,000 |
| 2003/12/17 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/12/15 | 398 | 398 | 398 | 398 | 7,000 |
| 2003/12/11 | 351 | 351 | 350 | 350 | 3,000 |
| 2003/12/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/12/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/12/08 | 359 | 359 | 359 | 359 | 2,000 |
| 2003/12/05 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/11/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/11/27 | 350 | 350 | 350 | 350 | 9,000 |
| 2003/11/26 | 380 | 380 | 350 | 355 | 8,000 |
| 2003/11/25 | 360 | 360 | 350 | 350 | 11,000 |
| 2003/11/21 | 360 | 360 | 360 | 360 | 7,000 |
| 2003/11/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/11/19 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/11/18 | 360 | 362 | 360 | 360 | 4,000 |
| 2003/11/17 | 363 | 363 | 360 | 360 | 5,000 |
| 2003/11/14 | 370 | 370 | 360 | 360 | 6,000 |
| 2003/11/10 | 376 | 376 | 370 | 370 | 3,000 |
| 2003/11/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/11/06 | 373 | 373 | 373 | 373 | 1,000 |
| 2003/11/05 | 390 | 390 | 380 | 380 | 3,000 |
| 2003/10/31 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/10/30 | 400 | 400 | 390 | 392 | 4,000 |
| 2003/10/29 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/10/28 | 380 | 385 | 380 | 385 | 2,000 |
| 2003/10/27 | 375 | 380 | 374 | 380 | 14,000 |
| 2003/10/24 | 360 | 365 | 360 | 365 | 6,000 |
| 2003/10/23 | 370 | 371 | 370 | 370 | 27,000 |
| 2003/10/21 | 370 | 380 | 370 | 370 | 7,000 |
| 2003/10/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/17 | 365 | 370 | 365 | 370 | 6,000 |
| 2003/10/16 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/10/15 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/10/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/10 | 365 | 365 | 360 | 360 | 2,000 |
| 2003/10/09 | 342 | 370 | 342 | 370 | 17,000 |
| 2003/10/08 | 349 | 350 | 345 | 345 | 25,000 |
| 2003/10/07 | 335 | 336 | 335 | 335 | 6,000 |
| 2003/10/06 | 335 | 335 | 328 | 328 | 3,000 |
| 2003/10/03 | 334 | 334 | 331 | 331 | 2,000 |
| 2003/10/02 | 330 | 336 | 330 | 333 | 13,000 |
| 2003/10/01 | 328 | 328 | 325 | 326 | 9,000 |
| 2003/09/30 | 321 | 328 | 320 | 328 | 8,000 |
| 2003/09/29 | 320 | 323 | 320 | 323 | 3,000 |
| 2003/09/26 | 324 | 324 | 320 | 320 | 7,000 |
| 2003/09/25 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/09/24 | 320 | 324 | 318 | 318 | 9,000 |
| 2003/09/22 | 322 | 324 | 319 | 324 | 19,000 |
| 2003/09/19 | 320 | 324 | 320 | 320 | 6,000 |
| 2003/09/18 | 320 | 323 | 317 | 320 | 15,000 |
| 2003/09/17 | 320 | 320 | 318 | 320 | 11,000 |
| 2003/09/16 | 321 | 324 | 320 | 320 | 24,000 |
| 2003/09/12 | 320 | 320 | 319 | 320 | 3,000 |
| 2003/09/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/09/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/09/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/09/08 | 322 | 324 | 320 | 320 | 12,000 |
| 2003/09/05 | 324 | 324 | 320 | 320 | 7,000 |
| 2003/09/03 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/09/02 | 319 | 323 | 319 | 323 | 2,000 |
| 2003/09/01 | 316 | 319 | 316 | 319 | 4,000 |
| 2003/08/29 | 319 | 319 | 312 | 312 | 4,000 |
| 2003/08/28 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/08/27 | 317 | 317 | 312 | 317 | 7,000 |
| 2003/08/26 | 325 | 325 | 324 | 324 | 6,000 |
| 2003/08/25 | 312 | 315 | 312 | 315 | 2,000 |
| 2003/08/22 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/08/21 | 307 | 315 | 307 | 310 | 33,000 |
| 2003/08/20 | 307 | 308 | 305 | 307 | 21,000 |
| 2003/08/19 | 312 | 312 | 305 | 305 | 24,000 |
| 2003/08/18 | 307 | 310 | 307 | 310 | 9,000 |
| 2003/08/15 | 309 | 312 | 305 | 305 | 29,000 |
| 2003/08/14 | 311 | 311 | 309 | 309 | 11,000 |
| 2003/08/13 | 310 | 310 | 310 | 310 | 16,000 |
| 2003/08/12 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/08/11 | 312 | 315 | 310 | 310 | 16,000 |
| 2003/08/08 | 324 | 324 | 313 | 313 | 8,000 |
| 2003/08/07 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/08/06 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/08/05 | 315 | 316 | 315 | 315 | 9,000 |
| 2003/08/04 | 318 | 318 | 315 | 315 | 3,000 |
| 2003/08/01 | 311 | 311 | 311 | 311 | 7,000 |
| 2003/07/31 | 322 | 322 | 311 | 311 | 7,000 |
| 2003/07/30 | 326 | 326 | 325 | 325 | 4,000 |
| 2003/07/29 | 327 | 327 | 325 | 326 | 13,000 |
| 2003/07/28 | 332 | 332 | 327 | 327 | 9,000 |
| 2003/07/25 | 331 | 331 | 330 | 330 | 8,000 |
| 2003/07/24 | 333 | 333 | 333 | 333 | 3,000 |
| 2003/07/23 | 334 | 334 | 333 | 334 | 11,000 |
| 2003/07/22 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/07/18 | 334 | 334 | 334 | 334 | 3,000 |
| 2003/07/17 | 340 | 341 | 340 | 340 | 5,000 |
| 2003/07/15 | 341 | 341 | 341 | 341 | 4,000 |
| 2003/07/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/11 | 349 | 360 | 349 | 352 | 8,000 |
| 2003/07/10 | 346 | 346 | 346 | 346 | 16,000 |
| 2003/07/09 | 343 | 348 | 343 | 348 | 6,000 |
| 2003/07/08 | 341 | 344 | 341 | 341 | 9,000 |
| 2003/07/07 | 341 | 341 | 341 | 341 | 5,000 |
| 2003/07/04 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/07/03 | 337 | 337 | 336 | 337 | 6,000 |
| 2003/07/02 | 337 | 337 | 337 | 337 | 5,000 |
| 2003/07/01 | 340 | 340 | 336 | 336 | 2,000 |
| 2003/06/30 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/06/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/06/26 | 334 | 334 | 334 | 334 | 5,000 |
| 2003/06/24 | 330 | 333 | 330 | 333 | 2,000 |
| 2003/06/23 | 333 | 333 | 333 | 333 | 2,000 |
| 2003/06/17 | 330 | 338 | 330 | 338 | 8,000 |
| 2003/06/13 | 325 | 325 | 324 | 324 | 3,000 |
| 2003/06/12 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/06/11 | 323 | 324 | 323 | 324 | 5,000 |
| 2003/06/10 | 335 | 335 | 323 | 323 | 8,000 |
| 2003/06/09 | 335 | 338 | 335 | 338 | 8,000 |
| 2003/06/06 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/06/05 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/06/04 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/06/02 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/05/30 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/05/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/26 | 333 | 333 | 333 | 333 | 5,000 |
| 2003/05/22 | 318 | 318 | 315 | 315 | 10,000 |
| 2003/05/19 | 325 | 325 | 320 | 325 | 7,000 |
| 2003/05/12 | 317 | 317 | 317 | 317 | 2,000 |
| 2003/05/07 | 321 | 321 | 316 | 316 | 6,000 |
| 2003/05/06 | 318 | 323 | 318 | 323 | 11,000 |
| 2003/05/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/28 | 324 | 324 | 324 | 324 | 4,000 |
| 2003/04/25 | 316 | 316 | 315 | 315 | 4,000 |
| 2003/04/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/22 | 317 | 324 | 317 | 324 | 2,000 |
| 2003/04/18 | 315 | 316 | 315 | 315 | 3,000 |
| 2003/04/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/16 | 313 | 313 | 313 | 313 | 5,000 |
| 2003/04/15 | 310 | 310 | 305 | 310 | 12,000 |
| 2003/04/11 | 325 | 325 | 325 | 325 | 12,000 |
| 2003/04/10 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/04/08 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/04/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/02 | 311 | 311 | 310 | 310 | 3,000 |
| 2003/04/01 | 316 | 316 | 310 | 310 | 5,000 |
| 2003/03/31 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/03/28 | 319 | 324 | 319 | 323 | 3,000 |
| 2003/03/27 | 314 | 319 | 314 | 319 | 7,000 |
| 2003/03/26 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/03/25 | 332 | 339 | 332 | 339 | 12,000 |
| 2003/03/20 | 329 | 329 | 325 | 325 | 2,000 |
| 2003/03/19 | 322 | 325 | 322 | 325 | 2,000 |
| 2003/03/18 | 320 | 331 | 320 | 331 | 3,000 |
| 2003/03/17 | 315 | 320 | 315 | 318 | 3,000 |
| 2003/03/12 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/03/10 | 313 | 313 | 312 | 312 | 3,000 |
| 2003/03/06 | 320 | 320 | 313 | 313 | 14,000 |
| 2003/03/05 | 318 | 323 | 318 | 323 | 2,000 |
| 2003/03/04 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/03/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/28 | 310 | 310 | 308 | 310 | 5,000 |
| 2003/02/27 | 310 | 310 | 308 | 308 | 11,000 |
| 2003/02/26 | 318 | 318 | 318 | 318 | 5,000 |
| 2003/02/25 | 312 | 312 | 310 | 310 | 8,000 |
| 2003/02/24 | 320 | 320 | 316 | 316 | 10,000 |
| 2003/02/20 | 324 | 324 | 321 | 321 | 2,000 |
| 2003/02/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/14 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/02/13 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/02/12 | 329 | 329 | 329 | 329 | 10,000 |
| 2003/02/10 | 311 | 311 | 311 | 311 | 2,000 |
| 2003/02/07 | 324 | 325 | 323 | 325 | 3,000 |
| 2003/02/06 | 320 | 320 | 319 | 319 | 2,000 |
| 2003/02/05 | 312 | 313 | 312 | 313 | 2,000 |
| 2003/02/03 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/01/31 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/01/30 | 320 | 320 | 315 | 315 | 4,000 |
| 2003/01/28 | 320 | 321 | 320 | 321 | 6,000 |
| 2003/01/27 | 337 | 337 | 334 | 334 | 6,000 |
| 2003/01/23 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/01/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/21 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/01/20 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/01/17 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/01/16 | 323 | 323 | 313 | 313 | 6,000 |
| 2003/01/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/01/09 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/01/07 | 349 | 349 | 349 | 349 | 4,000 |
| 2003/01/06 | 339 | 339 | 339 | 339 | 2,000 |