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 |
---|---|---|---|---|---|
2004/12/30 | 604 | 609 | 604 | 609 | 5,000 |
2004/12/29 | 606 | 606 | 601 | 601 | 4,000 |
2004/12/28 | 606 | 606 | 606 | 606 | 1,000 |
2004/12/27 | 690 | 690 | 690 | 690 | 3,000 |
2004/12/24 | 590 | 590 | 590 | 590 | 5,000 |
2004/12/22 | 580 | 585 | 580 | 585 | 5,000 |
2004/12/20 | 580 | 585 | 580 | 585 | 2,000 |
2004/12/17 | 589 | 589 | 580 | 580 | 3,000 |
2004/12/16 | 585 | 585 | 580 | 580 | 3,000 |
2004/12/15 | 579 | 579 | 575 | 575 | 2,000 |
2004/12/14 | 565 | 570 | 565 | 570 | 4,000 |
2004/12/10 | 560 | 565 | 560 | 565 | 2,000 |
2004/12/09 | 557 | 560 | 555 | 560 | 3,000 |
2004/12/08 | 555 | 555 | 555 | 555 | 1,000 |
2004/12/07 | 560 | 560 | 560 | 560 | 1,000 |
2004/12/06 | 552 | 552 | 552 | 552 | 1,000 |
2004/12/02 | 550 | 550 | 550 | 550 | 1,000 |
2004/11/26 | 592 | 592 | 552 | 552 | 5,000 |
2004/11/18 | 560 | 560 | 560 | 560 | 1,000 |
2004/11/16 | 585 | 585 | 585 | 585 | 3,000 |
2004/11/12 | 575 | 575 | 575 | 575 | 6,000 |
2004/11/11 | 576 | 576 | 576 | 576 | 1,000 |
2004/11/08 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/05 | 595 | 595 | 580 | 580 | 4,000 |
2004/10/28 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/27 | 571 | 571 | 571 | 571 | 1,000 |
2004/10/26 | 590 | 590 | 590 | 590 | 2,000 |
2004/10/25 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/21 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/19 | 586 | 586 | 586 | 586 | 1,000 |
2004/10/18 | 580 | 580 | 580 | 580 | 4,000 |
2004/10/14 | 570 | 578 | 570 | 578 | 3,000 |
2004/10/12 | 610 | 610 | 610 | 610 | 3,000 |
2004/10/08 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/07 | 580 | 580 | 580 | 580 | 3,000 |
2004/10/06 | 580 | 580 | 580 | 580 | 3,000 |
2004/10/05 | 579 | 579 | 579 | 579 | 1,000 |
2004/10/04 | 570 | 570 | 570 | 570 | 2,000 |
2004/09/30 | 580 | 580 | 580 | 580 | 1,000 |
2004/09/27 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/24 | 557 | 570 | 557 | 570 | 2,000 |
2004/09/22 | 570 | 570 | 570 | 570 | 7,000 |
2004/09/21 | 570 | 570 | 570 | 570 | 3,000 |
2004/09/16 | 580 | 580 | 580 | 580 | 1,000 |
2004/09/14 | 580 | 580 | 580 | 580 | 1,000 |
2004/09/08 | 580 | 580 | 580 | 580 | 2,000 |
2004/09/06 | 591 | 591 | 570 | 570 | 6,000 |
2004/09/02 | 570 | 570 | 570 | 570 | 2,000 |
2004/08/30 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/26 | 580 | 580 | 580 | 580 | 3,000 |
2004/08/25 | 565 | 565 | 565 | 565 | 4,000 |
2004/08/24 | 565 | 565 | 565 | 565 | 3,000 |
2004/08/23 | 560 | 566 | 560 | 565 | 5,000 |
2004/08/20 | 560 | 560 | 560 | 560 | 4,000 |
2004/08/19 | 562 | 565 | 562 | 565 | 3,000 |
2004/08/17 | 579 | 579 | 568 | 568 | 2,000 |
2004/08/16 | 566 | 566 | 566 | 566 | 3,000 |
2004/08/12 | 580 | 580 | 580 | 580 | 1,000 |
2004/08/09 | 585 | 585 | 580 | 580 | 3,000 |
2004/08/06 | 585 | 585 | 585 | 585 | 2,000 |
2004/08/05 | 584 | 584 | 584 | 584 | 2,000 |
2004/08/04 | 550 | 550 | 550 | 550 | 4,000 |
2004/08/03 | 570 | 570 | 565 | 565 | 3,000 |
2004/08/02 | 571 | 571 | 571 | 571 | 1,000 |
2004/07/30 | 582 | 582 | 570 | 570 | 7,000 |
2004/07/29 | 582 | 582 | 582 | 582 | 2,000 |
2004/07/28 | 580 | 585 | 580 | 585 | 4,000 |
2004/07/27 | 586 | 586 | 586 | 586 | 5,000 |
2004/07/26 | 600 | 600 | 600 | 600 | 4,000 |
2004/07/23 | 580 | 580 | 580 | 580 | 1,000 |
2004/07/22 | 571 | 571 | 570 | 570 | 2,000 |
2004/07/21 | 581 | 581 | 581 | 581 | 5,000 |
2004/07/16 | 591 | 591 | 581 | 581 | 2,000 |
2004/07/15 | 600 | 600 | 585 | 590 | 15,000 |
2004/07/14 | 590 | 590 | 590 | 590 | 3,000 |
2004/07/13 | 582 | 595 | 582 | 595 | 3,000 |
2004/07/12 | 591 | 591 | 591 | 591 | 3,000 |
2004/07/09 | 595 | 595 | 595 | 595 | 2,000 |
2004/07/08 | 595 | 600 | 587 | 595 | 8,000 |
2004/07/07 | 605 | 605 | 580 | 581 | 10,000 |
2004/07/06 | 606 | 619 | 605 | 610 | 10,000 |
2004/07/05 | 600 | 600 | 590 | 600 | 13,000 |
2004/07/02 | 590 | 600 | 590 | 591 | 14,000 |
2004/07/01 | 575 | 580 | 575 | 580 | 5,000 |
2004/06/30 | 570 | 584 | 570 | 571 | 7,000 |
2004/06/29 | 561 | 580 | 561 | 570 | 11,000 |
2004/06/28 | 589 | 590 | 550 | 550 | 9,000 |
2004/06/25 | 540 | 550 | 540 | 550 | 13,000 |
2004/06/24 | 530 | 538 | 530 | 530 | 9,000 |
2004/06/23 | 529 | 530 | 520 | 530 | 4,000 |
2004/06/22 | 540 | 545 | 535 | 535 | 9,000 |
2004/06/21 | 505 | 540 | 500 | 539 | 31,000 |
2004/06/18 | 495 | 495 | 495 | 495 | 1,000 |
2004/06/17 | 494 | 494 | 494 | 494 | 2,000 |
2004/06/16 | 490 | 490 | 480 | 480 | 3,000 |
2004/06/15 | 491 | 493 | 491 | 493 | 4,000 |
2004/06/14 | 475 | 475 | 473 | 473 | 7,000 |
2004/06/11 | 474 | 478 | 474 | 478 | 3,000 |
2004/06/10 | 475 | 479 | 474 | 479 | 3,000 |
2004/06/09 | 474 | 474 | 474 | 474 | 1,000 |
2004/06/07 | 495 | 495 | 495 | 495 | 2,000 |
2004/06/04 | 465 | 465 | 465 | 465 | 2,000 |
2004/06/03 | 465 | 466 | 465 | 466 | 2,000 |
2004/06/02 | 474 | 480 | 474 | 480 | 3,000 |
2004/06/01 | 474 | 474 | 470 | 470 | 9,000 |
2004/05/26 | 493 | 493 | 493 | 493 | 3,000 |
2004/05/25 | 458 | 458 | 458 | 458 | 2,000 |
2004/05/24 | 456 | 457 | 456 | 457 | 2,000 |
2004/05/21 | 465 | 465 | 450 | 450 | 4,000 |
2004/05/19 | 465 | 465 | 465 | 465 | 1,000 |
2004/05/18 | 437 | 450 | 437 | 450 | 4,000 |
2004/05/17 | 455 | 455 | 450 | 450 | 7,000 |
2004/05/14 | 470 | 470 | 470 | 470 | 1,000 |
2004/05/13 | 480 | 480 | 480 | 480 | 2,000 |
2004/05/12 | 470 | 470 | 470 | 470 | 1,000 |
2004/05/11 | 450 | 450 | 450 | 450 | 5,000 |
2004/05/10 | 504 | 504 | 485 | 490 | 6,000 |
2004/05/07 | 510 | 510 | 504 | 504 | 8,000 |
2004/05/06 | 503 | 510 | 503 | 510 | 10,000 |
2004/04/28 | 511 | 511 | 501 | 501 | 7,000 |
2004/04/27 | 510 | 516 | 503 | 503 | 9,000 |
2004/04/26 | 500 | 500 | 480 | 500 | 12,000 |
2004/04/23 | 477 | 480 | 476 | 480 | 4,000 |
2004/04/22 | 476 | 476 | 476 | 476 | 2,000 |
2004/04/21 | 485 | 485 | 485 | 485 | 1,000 |
2004/04/20 | 480 | 480 | 475 | 480 | 9,000 |
2004/04/19 | 471 | 476 | 471 | 475 | 8,000 |
2004/04/16 | 465 | 470 | 465 | 470 | 5,000 |
2004/04/15 | 465 | 465 | 465 | 465 | 1,000 |
2004/04/14 | 460 | 465 | 460 | 465 | 3,000 |
2004/04/13 | 460 | 460 | 451 | 451 | 4,000 |
2004/04/12 | 450 | 460 | 450 | 450 | 3,000 |
2004/04/09 | 445 | 450 | 445 | 450 | 9,000 |
2004/04/08 | 443 | 447 | 443 | 445 | 10,000 |
2004/04/07 | 444 | 444 | 441 | 442 | 12,000 |
2004/04/06 | 444 | 445 | 442 | 442 | 6,000 |
2004/04/05 | 448 | 448 | 443 | 443 | 5,000 |
2004/04/02 | 439 | 440 | 435 | 440 | 5,000 |
2004/04/01 | 433 | 433 | 433 | 433 | 3,000 |
2004/03/31 | 435 | 435 | 431 | 431 | 5,000 |
2004/03/30 | 455 | 455 | 433 | 433 | 5,000 |
2004/03/29 | 461 | 461 | 450 | 450 | 4,000 |
2004/03/26 | 472 | 473 | 455 | 464 | 11,000 |
2004/03/25 | 475 | 480 | 475 | 480 | 8,000 |
2004/03/24 | 470 | 473 | 470 | 473 | 6,000 |
2004/03/23 | 473 | 473 | 472 | 472 | 2,000 |
2004/03/22 | 460 | 473 | 460 | 473 | 3,000 |
2004/03/19 | 470 | 470 | 470 | 470 | 7,000 |
2004/03/18 | 475 | 475 | 470 | 470 | 9,000 |
2004/03/17 | 471 | 475 | 470 | 475 | 12,000 |
2004/03/16 | 480 | 481 | 470 | 480 | 10,000 |
2004/03/15 | 490 | 490 | 480 | 480 | 5,000 |
2004/03/12 | 439 | 475 | 439 | 475 | 14,000 |
2004/03/11 | 438 | 439 | 434 | 439 | 8,000 |
2004/03/10 | 439 | 439 | 435 | 435 | 5,000 |
2004/03/09 | 438 | 438 | 438 | 438 | 3,000 |
2004/03/08 | 439 | 439 | 426 | 439 | 5,000 |
2004/03/05 | 430 | 430 | 425 | 425 | 4,000 |
2004/03/04 | 426 | 426 | 426 | 426 | 2,000 |
2004/03/03 | 425 | 425 | 425 | 425 | 5,000 |
2004/03/02 | 426 | 426 | 421 | 425 | 5,000 |
2004/03/01 | 425 | 425 | 425 | 425 | 5,000 |
2004/02/27 | 420 | 425 | 415 | 425 | 10,000 |
2004/02/26 | 420 | 420 | 414 | 420 | 6,000 |
2004/02/25 | 415 | 415 | 415 | 415 | 1,000 |
2004/02/24 | 415 | 415 | 414 | 415 | 9,000 |
2004/02/23 | 402 | 415 | 395 | 415 | 31,000 |
2004/02/20 | 396 | 396 | 395 | 395 | 6,000 |
2004/02/19 | 396 | 396 | 395 | 395 | 2,000 |
2004/02/18 | 401 | 401 | 395 | 395 | 7,000 |
2004/02/17 | 404 | 404 | 400 | 400 | 2,000 |
2004/02/16 | 405 | 405 | 405 | 405 | 6,000 |
2004/02/13 | 407 | 408 | 407 | 408 | 2,000 |
2004/02/12 | 408 | 410 | 407 | 410 | 6,000 |
2004/02/10 | 410 | 410 | 410 | 410 | 2,000 |
2004/02/09 | 410 | 414 | 410 | 414 | 2,000 |
2004/02/06 | 410 | 415 | 410 | 410 | 12,000 |
2004/02/05 | 415 | 415 | 407 | 407 | 5,000 |
2004/02/04 | 407 | 407 | 405 | 405 | 5,000 |
2004/02/03 | 407 | 420 | 407 | 407 | 45,000 |
2004/02/02 | 416 | 417 | 415 | 417 | 12,000 |
2004/01/30 | 415 | 418 | 405 | 405 | 17,000 |
2004/01/29 | 415 | 416 | 415 | 415 | 34,000 |
2004/01/28 | 410 | 415 | 410 | 412 | 15,000 |
2004/01/27 | 405 | 405 | 405 | 405 | 4,000 |
2004/01/26 | 408 | 408 | 400 | 400 | 6,000 |
2004/01/23 | 395 | 395 | 392 | 392 | 6,000 |
2004/01/22 | 405 | 405 | 400 | 400 | 2,000 |
2004/01/21 | 401 | 409 | 401 | 409 | 3,000 |
2004/01/20 | 400 | 400 | 398 | 400 | 12,000 |
2004/01/19 | 395 | 395 | 395 | 395 | 2,000 |
2004/01/16 | 390 | 390 | 390 | 390 | 4,000 |
2004/01/15 | 383 | 390 | 383 | 390 | 4,000 |
2004/01/14 | 385 | 385 | 383 | 383 | 5,000 |
2004/01/13 | 382 | 390 | 382 | 390 | 6,000 |
2004/01/09 | 373 | 380 | 373 | 380 | 7,000 |
2004/01/08 | 375 | 375 | 375 | 375 | 2,000 |
2004/01/07 | 379 | 380 | 375 | 375 | 3,000 |
2004/01/06 | 388 | 388 | 380 | 380 | 7,000 |
2004/01/05 | 390 | 390 | 390 | 390 | 2,000 |