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 |
---|---|---|---|---|---|
2005/12/29 | 668 | 679 | 666 | 666 | 3,000 |
2005/12/28 | 669 | 669 | 661 | 666 | 3,000 |
2005/12/27 | 662 | 662 | 661 | 661 | 2,500 |
2005/12/26 | 687 | 687 | 661 | 662 | 7,500 |
2005/12/22 | 658 | 660 | 655 | 655 | 2,000 |
2005/12/21 | 652 | 658 | 650 | 651 | 3,500 |
2005/12/20 | 649 | 650 | 645 | 645 | 3,000 |
2005/12/19 | 649 | 654 | 646 | 649 | 4,000 |
2005/12/16 | 646 | 646 | 641 | 644 | 3,500 |
2005/12/15 | 652 | 652 | 641 | 641 | 4,000 |
2005/12/14 | 655 | 655 | 642 | 642 | 3,500 |
2005/12/13 | 653 | 655 | 646 | 655 | 19,500 |
2005/12/12 | 653 | 660 | 653 | 653 | 8,000 |
2005/12/09 | 653 | 653 | 653 | 653 | 3,000 |
2005/12/08 | 656 | 656 | 650 | 653 | 5,000 |
2005/12/07 | 651 | 652 | 640 | 640 | 7,000 |
2005/12/06 | 650 | 670 | 650 | 650 | 6,000 |
2005/12/05 | 666 | 666 | 648 | 648 | 8,000 |
2005/12/02 | 660 | 660 | 649 | 649 | 5,500 |
2005/12/01 | 655 | 660 | 650 | 658 | 10,000 |
2005/11/30 | 645 | 655 | 645 | 655 | 1,000 |
2005/11/29 | 641 | 650 | 641 | 645 | 3,000 |
2005/11/28 | 648 | 655 | 640 | 640 | 15,000 |
2005/11/25 | 638 | 638 | 628 | 636 | 4,500 |
2005/11/24 | 616 | 630 | 616 | 629 | 10,500 |
2005/11/22 | 610 | 613 | 606 | 613 | 14,500 |
2005/11/21 | 599 | 608 | 598 | 608 | 11,500 |
2005/11/18 | 599 | 599 | 599 | 599 | 1,000 |
2005/11/17 | 594 | 594 | 594 | 594 | 1,000 |
2005/11/16 | 594 | 594 | 590 | 590 | 4,500 |
2005/11/15 | 594 | 594 | 590 | 590 | 4,500 |
2005/11/14 | 592 | 592 | 592 | 592 | 1,000 |
2005/11/11 | 596 | 597 | 596 | 596 | 3,000 |
2005/11/10 | 590 | 590 | 590 | 590 | 4,000 |
2005/11/09 | 599 | 599 | 593 | 593 | 2,500 |
2005/11/08 | 597 | 599 | 597 | 599 | 1,500 |
2005/11/07 | 600 | 600 | 587 | 595 | 4,500 |
2005/11/04 | 590 | 590 | 586 | 586 | 3,500 |
2005/11/02 | 590 | 590 | 583 | 590 | 6,500 |
2005/11/01 | 590 | 590 | 590 | 590 | 1,000 |
2005/10/31 | 600 | 600 | 584 | 584 | 6,500 |
2005/10/28 | 593 | 593 | 593 | 593 | 500 |
2005/10/27 | 600 | 600 | 583 | 583 | 7,500 |
2005/10/26 | 614 | 614 | 614 | 614 | 3,000 |
2005/10/25 | 589 | 595 | 584 | 584 | 10,500 |
2005/10/24 | 582 | 582 | 580 | 580 | 1,500 |
2005/10/21 | 584 | 584 | 584 | 584 | 500 |
2005/10/20 | 580 | 585 | 580 | 585 | 2,000 |
2005/10/19 | 573 | 578 | 573 | 578 | 2,000 |
2005/10/18 | 574 | 574 | 574 | 574 | 500 |
2005/10/17 | 576 | 576 | 570 | 571 | 3,000 |
2005/10/14 | 576 | 576 | 576 | 576 | 1,000 |
2005/10/13 | 582 | 582 | 582 | 582 | 3,000 |
2005/10/12 | 575 | 582 | 574 | 582 | 3,000 |
2005/10/11 | 577 | 585 | 574 | 585 | 6,000 |
2005/10/07 | 573 | 578 | 573 | 578 | 1,000 |
2005/10/06 | 582 | 582 | 574 | 574 | 3,000 |
2005/10/05 | 588 | 588 | 572 | 577 | 5,500 |
2005/10/04 | 577 | 577 | 572 | 572 | 2,500 |
2005/10/03 | 570 | 573 | 570 | 573 | 3,000 |
2005/09/30 | 574 | 578 | 565 | 578 | 3,000 |
2005/09/29 | 571 | 571 | 570 | 571 | 3,500 |
2005/09/28 | 585 | 585 | 585 | 585 | 500 |
2005/09/27 | 589 | 589 | 585 | 585 | 1,000 |
2005/09/26 | 578 | 595 | 578 | 595 | 6,000 |
2005/09/22 | 574 | 576 | 574 | 576 | 2,500 |
2005/09/21 | 578 | 578 | 572 | 572 | 2,000 |
2005/09/20 | 575 | 575 | 575 | 575 | 2,000 |
2005/09/16 | 578 | 578 | 575 | 578 | 7,000 |
2005/09/13 | 579 | 579 | 579 | 579 | 1,000 |
2005/09/08 | 575 | 575 | 575 | 575 | 2,000 |
2005/09/07 | 573 | 577 | 571 | 577 | 5,500 |
2005/09/05 | 577 | 579 | 571 | 571 | 7,000 |
2005/09/02 | 573 | 573 | 567 | 567 | 7,000 |
2005/09/01 | 571 | 571 | 571 | 571 | 500 |
2005/08/31 | 571 | 571 | 571 | 571 | 1,500 |
2005/08/30 | 572 | 572 | 571 | 571 | 2,000 |
2005/08/29 | 566 | 571 | 566 | 571 | 4,500 |
2005/08/26 | 585 | 585 | 585 | 585 | 3,000 |
2005/08/24 | 570 | 570 | 570 | 570 | 1,500 |
2005/08/23 | 565 | 570 | 561 | 570 | 4,500 |
2005/08/22 | 561 | 561 | 561 | 561 | 2,500 |
2005/08/19 | 580 | 580 | 560 | 560 | 5,500 |
2005/08/18 | 580 | 580 | 580 | 580 | 1,000 |
2005/08/17 | 566 | 570 | 566 | 570 | 9,500 |
2005/08/16 | 580 | 580 | 575 | 580 | 5,000 |
2005/08/15 | 580 | 580 | 580 | 580 | 2,500 |
2005/08/09 | 588 | 588 | 588 | 588 | 3,000 |
2005/08/08 | 587 | 587 | 555 | 560 | 5,000 |
2005/08/05 | 576 | 576 | 568 | 568 | 8,500 |
2005/08/04 | 572 | 572 | 571 | 571 | 2,500 |
2005/08/02 | 589 | 589 | 585 | 585 | 2,000 |
2005/08/01 | 588 | 588 | 585 | 585 | 2,500 |
2005/07/29 | 579 | 579 | 571 | 571 | 6,000 |
2005/07/28 | 588 | 588 | 580 | 580 | 1,500 |
2005/07/26 | 588 | 588 | 588 | 588 | 3,000 |
2005/07/25 | 575 | 575 | 575 | 575 | 1,000 |
2005/07/22 | 588 | 588 | 583 | 583 | 2,500 |
2005/07/21 | 589 | 589 | 588 | 588 | 1,500 |
2005/07/20 | 584 | 584 | 584 | 584 | 500 |
2005/07/15 | 588 | 589 | 588 | 589 | 2,000 |
2005/07/14 | 588 | 588 | 575 | 575 | 2,500 |
2005/07/12 | 576 | 576 | 576 | 576 | 1,000 |
2005/07/11 | 580 | 590 | 580 | 590 | 3,000 |
2005/07/07 | 585 | 585 | 585 | 585 | 1,500 |
2005/07/06 | 580 | 585 | 580 | 585 | 2,000 |
2005/07/05 | 585 | 585 | 580 | 580 | 4,000 |
2005/07/04 | 580 | 580 | 580 | 580 | 1,500 |
2005/07/01 | 584 | 584 | 571 | 571 | 5,500 |
2005/06/30 | 584 | 584 | 584 | 584 | 2,000 |
2005/06/29 | 579 | 584 | 570 | 584 | 2,000 |
2005/06/27 | 579 | 580 | 570 | 580 | 6,500 |
2005/06/24 | 560 | 578 | 560 | 578 | 3,500 |
2005/06/23 | 555 | 555 | 555 | 555 | 1,500 |
2005/06/22 | 580 | 580 | 580 | 580 | 1,000 |
2005/06/21 | 580 | 580 | 580 | 580 | 500 |
2005/06/20 | 579 | 590 | 579 | 590 | 3,000 |
2005/06/17 | 582 | 588 | 566 | 588 | 3,500 |
2005/06/16 | 575 | 575 | 575 | 575 | 2,000 |
2005/06/15 | 565 | 570 | 565 | 570 | 3,500 |
2005/06/14 | 558 | 558 | 558 | 558 | 500 |
2005/06/13 | 550 | 550 | 550 | 550 | 500 |
2005/06/10 | 540 | 541 | 540 | 541 | 5,000 |
2005/06/09 | 540 | 540 | 530 | 530 | 11,500 |
2005/06/08 | 560 | 560 | 559 | 559 | 1,000 |
2005/06/07 | 538 | 538 | 538 | 538 | 1,500 |
2005/06/06 | 574 | 574 | 574 | 574 | 3,000 |
2005/05/31 | 555 | 555 | 550 | 550 | 2,000 |
2005/05/30 | 549 | 550 | 548 | 548 | 1,500 |
2005/05/26 | 555 | 555 | 555 | 555 | 3,500 |
2005/05/25 | 531 | 531 | 520 | 520 | 8,000 |
2005/05/24 | 560 | 570 | 530 | 530 | 12,500 |
2005/05/23 | 560 | 575 | 540 | 560 | 7,000 |
2005/05/20 | 570 | 570 | 560 | 560 | 2,500 |
2005/05/19 | 560 | 565 | 560 | 560 | 3,000 |
2005/05/18 | 567 | 570 | 560 | 560 | 6,000 |
2005/05/17 | 575 | 590 | 570 | 590 | 4,500 |
2005/05/11 | 570 | 570 | 570 | 570 | 500 |
2005/05/06 | 600 | 600 | 600 | 600 | 1,500 |
2005/04/28 | 580 | 590 | 580 | 590 | 1,500 |
2005/04/27 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/26 | 585 | 585 | 580 | 580 | 4,000 |
2005/04/25 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/22 | 565 | 569 | 560 | 560 | 1,500 |
2005/04/21 | 565 | 565 | 565 | 565 | 3,500 |
2005/04/19 | 565 | 565 | 565 | 565 | 2,500 |
2005/04/18 | 566 | 566 | 565 | 565 | 2,000 |
2005/04/15 | 570 | 570 | 570 | 570 | 1,500 |
2005/04/13 | 570 | 570 | 570 | 570 | 5,000 |
2005/04/12 | 580 | 580 | 570 | 570 | 2,000 |
2005/04/11 | 575 | 575 | 570 | 575 | 5,000 |
2005/04/08 | 574 | 574 | 570 | 570 | 2,000 |
2005/04/07 | 560 | 560 | 560 | 560 | 500 |
2005/04/06 | 560 | 570 | 560 | 570 | 5,500 |
2005/04/05 | 579 | 579 | 570 | 570 | 3,000 |
2005/04/04 | 578 | 580 | 560 | 580 | 9,000 |
2005/04/01 | 580 | 580 | 580 | 580 | 2,500 |
2005/03/31 | 587 | 587 | 587 | 587 | 500 |
2005/03/30 | 600 | 600 | 587 | 587 | 2,000 |
2005/03/29 | 619 | 625 | 618 | 620 | 8,500 |
2005/03/28 | 617 | 630 | 607 | 619 | 9,000 |
2005/03/28 | 1 -> 1.50 分割 | ||||
2005/03/25 | 929 | 929 | 920 | 929 | 7,000 |
2005/03/24 | 930 | 930 | 920 | 925 | 8,000 |
2005/03/23 | 913 | 913 | 913 | 913 | 3,000 |
2005/03/22 | 901 | 917 | 900 | 917 | 6,000 |
2005/03/18 | 894 | 894 | 889 | 889 | 5,000 |
2005/03/17 | 885 | 905 | 885 | 905 | 2,000 |
2005/03/16 | 895 | 900 | 883 | 900 | 7,000 |
2005/03/15 | 895 | 895 | 895 | 895 | 2,000 |
2005/03/14 | 880 | 902 | 880 | 896 | 3,000 |
2005/03/11 | 882 | 907 | 882 | 907 | 6,000 |
2005/03/10 | 895 | 910 | 895 | 900 | 4,000 |
2005/03/09 | 895 | 895 | 895 | 895 | 1,000 |
2005/03/08 | 888 | 888 | 883 | 883 | 5,000 |
2005/03/07 | 895 | 898 | 895 | 898 | 4,000 |
2005/03/04 | 890 | 894 | 888 | 888 | 4,000 |
2005/03/03 | 888 | 899 | 888 | 888 | 8,000 |
2005/03/02 | 888 | 900 | 888 | 888 | 4,000 |
2005/03/01 | 882 | 899 | 870 | 899 | 9,000 |
2005/02/28 | 900 | 900 | 899 | 899 | 3,000 |
2005/02/24 | 890 | 890 | 880 | 880 | 3,000 |
2005/02/22 | 885 | 920 | 885 | 890 | 9,000 |
2005/02/18 | 840 | 840 | 840 | 840 | 2,000 |
2005/02/17 | 840 | 840 | 830 | 830 | 3,000 |
2005/02/16 | 850 | 850 | 840 | 840 | 6,000 |
2005/02/15 | 920 | 920 | 870 | 870 | 7,000 |
2005/02/14 | 890 | 946 | 890 | 945 | 14,000 |
2005/02/10 | 851 | 880 | 850 | 880 | 11,000 |
2005/02/09 | 806 | 850 | 806 | 850 | 9,000 |
2005/02/08 | 776 | 799 | 776 | 799 | 10,000 |
2005/02/07 | 770 | 770 | 760 | 770 | 5,000 |
2005/02/04 | 760 | 764 | 760 | 760 | 5,000 |
2005/02/03 | 750 | 760 | 750 | 755 | 33,000 |
2005/02/02 | 750 | 750 | 740 | 750 | 23,000 |
2005/02/01 | 755 | 760 | 746 | 750 | 46,000 |
2005/01/31 | 680 | 715 | 680 | 715 | 7,000 |
2005/01/28 | 680 | 685 | 680 | 685 | 2,000 |
2005/01/27 | 670 | 680 | 670 | 680 | 2,000 |
2005/01/26 | 679 | 679 | 670 | 670 | 5,000 |
2005/01/25 | 670 | 670 | 670 | 670 | 1,000 |
2005/01/24 | 678 | 678 | 670 | 670 | 3,000 |
2005/01/21 | 679 | 679 | 675 | 679 | 7,000 |
2005/01/20 | 679 | 679 | 679 | 679 | 2,000 |
2005/01/19 | 660 | 660 | 650 | 660 | 5,000 |
2005/01/18 | 670 | 670 | 670 | 670 | 3,000 |
2005/01/17 | 665 | 673 | 665 | 670 | 11,000 |
2005/01/14 | 626 | 665 | 626 | 665 | 2,000 |
2005/01/13 | 641 | 675 | 641 | 670 | 6,000 |
2005/01/11 | 613 | 615 | 613 | 615 | 3,000 |
2005/01/07 | 620 | 620 | 610 | 610 | 4,000 |
2005/01/06 | 620 | 620 | 620 | 620 | 4,000 |
2005/01/05 | 620 | 621 | 620 | 620 | 4,000 |
2005/01/04 | 610 | 610 | 610 | 610 | 2,000 |