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 |
---|---|---|---|---|---|
2007/12/27 | 715 | 730 | 715 | 730 | 3,000 |
2007/12/26 | 714 | 714 | 714 | 714 | 3,000 |
2007/12/25 | 724 | 724 | 711 | 714 | 8,000 |
2007/12/19 | 725 | 725 | 720 | 720 | 2,000 |
2007/12/18 | 730 | 730 | 725 | 725 | 3,000 |
2007/12/17 | 746 | 746 | 725 | 725 | 3,500 |
2007/12/14 | 749 | 749 | 730 | 730 | 4,000 |
2007/12/13 | 730 | 730 | 730 | 730 | 1,000 |
2007/12/11 | 750 | 750 | 738 | 738 | 2,500 |
2007/12/10 | 750 | 750 | 746 | 746 | 1,000 |
2007/12/07 | 750 | 750 | 750 | 750 | 5,500 |
2007/12/06 | 740 | 750 | 740 | 750 | 5,500 |
2007/12/05 | 733 | 740 | 725 | 734 | 5,500 |
2007/12/04 | 722 | 722 | 722 | 722 | 500 |
2007/12/03 | 720 | 720 | 720 | 720 | 500 |
2007/11/29 | 715 | 715 | 715 | 715 | 500 |
2007/11/27 | 735 | 735 | 735 | 735 | 500 |
2007/11/26 | 735 | 735 | 710 | 710 | 5,000 |
2007/11/22 | 701 | 710 | 700 | 710 | 3,500 |
2007/11/21 | 701 | 701 | 701 | 701 | 1,500 |
2007/11/20 | 695 | 695 | 695 | 695 | 500 |
2007/11/19 | 691 | 715 | 691 | 715 | 1,500 |
2007/11/16 | 703 | 703 | 700 | 700 | 1,500 |
2007/11/15 | 699 | 709 | 699 | 709 | 1,500 |
2007/11/14 | 695 | 696 | 695 | 696 | 1,000 |
2007/11/13 | 702 | 708 | 701 | 708 | 2,000 |
2007/11/12 | 710 | 710 | 710 | 710 | 1,000 |
2007/11/09 | 710 | 710 | 705 | 705 | 4,500 |
2007/11/08 | 715 | 715 | 710 | 710 | 2,000 |
2007/11/05 | 730 | 730 | 730 | 730 | 3,000 |
2007/11/02 | 729 | 730 | 729 | 730 | 1,500 |
2007/11/01 | 725 | 725 | 725 | 725 | 3,000 |
2007/10/31 | 721 | 725 | 721 | 725 | 3,500 |
2007/10/26 | 721 | 721 | 721 | 721 | 2,500 |
2007/10/25 | 711 | 711 | 711 | 711 | 500 |
2007/10/24 | 711 | 711 | 711 | 711 | 1,000 |
2007/10/23 | 710 | 715 | 710 | 711 | 2,500 |
2007/10/22 | 715 | 715 | 710 | 710 | 4,500 |
2007/10/19 | 725 | 725 | 725 | 725 | 500 |
2007/10/18 | 720 | 720 | 720 | 720 | 1,500 |
2007/10/17 | 721 | 721 | 720 | 720 | 2,500 |
2007/10/15 | 727 | 727 | 727 | 727 | 500 |
2007/10/11 | 730 | 730 | 730 | 730 | 500 |
2007/10/10 | 737 | 737 | 737 | 737 | 500 |
2007/10/09 | 740 | 740 | 739 | 739 | 1,500 |
2007/10/05 | 738 | 738 | 738 | 738 | 2,000 |
2007/10/01 | 720 | 720 | 720 | 720 | 500 |
2007/09/28 | 720 | 720 | 720 | 720 | 500 |
2007/09/27 | 730 | 730 | 730 | 730 | 500 |
2007/09/26 | 730 | 730 | 730 | 730 | 3,500 |
2007/09/25 | 724 | 724 | 724 | 724 | 1,000 |
2007/09/20 | 720 | 720 | 720 | 720 | 1,000 |
2007/09/18 | 725 | 725 | 720 | 720 | 1,500 |
2007/09/13 | 728 | 729 | 728 | 729 | 3,500 |
2007/09/11 | 711 | 711 | 711 | 711 | 500 |
2007/09/10 | 720 | 720 | 720 | 720 | 500 |
2007/09/07 | 720 | 720 | 720 | 720 | 500 |
2007/09/06 | 729 | 729 | 721 | 721 | 2,000 |
2007/09/05 | 730 | 730 | 730 | 730 | 2,500 |
2007/09/03 | 720 | 729 | 720 | 729 | 2,500 |
2007/08/30 | 727 | 727 | 727 | 727 | 500 |
2007/08/28 | 721 | 721 | 721 | 721 | 500 |
2007/08/27 | 735 | 735 | 721 | 721 | 3,500 |
2007/08/24 | 722 | 722 | 722 | 722 | 1,000 |
2007/08/23 | 721 | 721 | 721 | 721 | 1,000 |
2007/08/21 | 721 | 721 | 721 | 721 | 1,000 |
2007/08/20 | 730 | 730 | 730 | 730 | 500 |
2007/08/17 | 730 | 730 | 730 | 730 | 500 |
2007/08/16 | 735 | 735 | 730 | 730 | 3,500 |
2007/08/15 | 735 | 735 | 730 | 730 | 4,500 |
2007/08/13 | 740 | 748 | 740 | 747 | 3,500 |
2007/08/10 | 749 | 749 | 749 | 749 | 1,000 |
2007/08/08 | 749 | 749 | 741 | 741 | 2,500 |
2007/08/07 | 749 | 749 | 741 | 741 | 2,000 |
2007/08/06 | 740 | 741 | 740 | 741 | 4,500 |
2007/08/03 | 737 | 737 | 737 | 737 | 500 |
2007/08/02 | 735 | 736 | 735 | 735 | 2,500 |
2007/08/01 | 735 | 735 | 735 | 735 | 2,500 |
2007/07/31 | 736 | 736 | 736 | 736 | 1,000 |
2007/07/30 | 745 | 745 | 745 | 745 | 500 |
2007/07/27 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/26 | 745 | 745 | 745 | 745 | 3,000 |
2007/07/25 | 745 | 745 | 741 | 744 | 2,000 |
2007/07/24 | 745 | 745 | 745 | 745 | 1,000 |
2007/07/23 | 745 | 748 | 743 | 748 | 7,000 |
2007/07/20 | 745 | 745 | 745 | 745 | 2,000 |
2007/07/19 | 743 | 743 | 743 | 743 | 2,500 |
2007/07/18 | 743 | 743 | 740 | 743 | 15,500 |
2007/07/17 | 745 | 750 | 740 | 746 | 30,000 |
2007/07/13 | 728 | 730 | 720 | 730 | 28,500 |
2007/07/10 | 720 | 720 | 720 | 720 | 1,500 |
2007/07/09 | 715 | 720 | 715 | 720 | 1,500 |
2007/07/06 | 730 | 730 | 711 | 711 | 12,000 |
2007/07/05 | 740 | 740 | 727 | 727 | 2,000 |
2007/07/04 | 730 | 730 | 730 | 730 | 3,000 |
2007/07/03 | 740 | 740 | 730 | 730 | 1,000 |
2007/07/02 | 725 | 740 | 725 | 740 | 1,000 |
2007/06/29 | 726 | 726 | 726 | 726 | 1,000 |
2007/06/28 | 729 | 729 | 729 | 729 | 500 |
2007/06/27 | 745 | 745 | 745 | 745 | 500 |
2007/06/26 | 745 | 745 | 745 | 745 | 3,000 |
2007/06/25 | 730 | 730 | 730 | 730 | 1,500 |
2007/06/22 | 730 | 730 | 730 | 730 | 1,000 |
2007/06/21 | 730 | 730 | 730 | 730 | 1,500 |
2007/06/20 | 730 | 730 | 730 | 730 | 1,500 |
2007/06/19 | 710 | 718 | 701 | 718 | 7,500 |
2007/06/18 | 740 | 740 | 720 | 720 | 5,500 |
2007/06/15 | 735 | 735 | 730 | 730 | 2,500 |
2007/06/11 | 725 | 725 | 724 | 724 | 1,000 |
2007/06/08 | 721 | 727 | 721 | 727 | 1,000 |
2007/06/07 | 721 | 721 | 721 | 721 | 1,500 |
2007/06/05 | 730 | 730 | 725 | 725 | 1,500 |
2007/06/04 | 722 | 722 | 720 | 720 | 1,500 |
2007/06/01 | 725 | 730 | 720 | 725 | 3,000 |
2007/05/31 | 735 | 735 | 730 | 730 | 1,500 |
2007/05/29 | 745 | 745 | 745 | 745 | 1,500 |
2007/05/28 | 746 | 746 | 746 | 746 | 2,500 |
2007/05/25 | 721 | 731 | 721 | 731 | 3,000 |
2007/05/24 | 735 | 735 | 735 | 735 | 1,000 |
2007/05/23 | 725 | 725 | 725 | 725 | 500 |
2007/05/22 | 715 | 715 | 715 | 715 | 2,000 |
2007/05/18 | 725 | 725 | 710 | 713 | 4,500 |
2007/05/17 | 728 | 738 | 728 | 738 | 1,000 |
2007/05/16 | 740 | 745 | 740 | 740 | 5,500 |
2007/05/15 | 731 | 745 | 730 | 745 | 3,000 |
2007/05/14 | 740 | 741 | 740 | 741 | 2,500 |
2007/05/11 | 750 | 750 | 750 | 750 | 7,500 |
2007/05/10 | 749 | 750 | 740 | 740 | 2,500 |
2007/05/08 | 749 | 749 | 749 | 749 | 500 |
2007/05/07 | 751 | 751 | 749 | 749 | 3,500 |
2007/05/02 | 740 | 749 | 736 | 749 | 4,500 |
2007/05/01 | 735 | 750 | 730 | 750 | 6,000 |
2007/04/27 | 740 | 740 | 735 | 735 | 1,000 |
2007/04/26 | 744 | 744 | 740 | 740 | 3,000 |
2007/04/25 | 730 | 730 | 725 | 725 | 1,000 |
2007/04/24 | 720 | 724 | 710 | 724 | 4,000 |
2007/04/23 | 744 | 744 | 724 | 724 | 2,500 |
2007/04/20 | 740 | 741 | 720 | 741 | 3,000 |
2007/04/19 | 745 | 745 | 740 | 740 | 2,000 |
2007/04/18 | 730 | 740 | 730 | 740 | 4,500 |
2007/04/17 | 730 | 741 | 730 | 730 | 7,000 |
2007/04/16 | 708 | 739 | 702 | 739 | 15,000 |
2007/04/13 | 690 | 691 | 690 | 691 | 1,500 |
2007/04/12 | 690 | 690 | 690 | 690 | 500 |
2007/04/10 | 690 | 690 | 690 | 690 | 500 |
2007/04/09 | 690 | 690 | 690 | 690 | 2,500 |
2007/04/06 | 694 | 699 | 694 | 699 | 3,000 |
2007/04/05 | 695 | 695 | 695 | 695 | 1,500 |
2007/04/04 | 684 | 684 | 683 | 683 | 1,000 |
2007/04/03 | 682 | 682 | 682 | 682 | 500 |
2007/04/02 | 690 | 690 | 681 | 681 | 5,000 |
2007/03/29 | 690 | 690 | 690 | 690 | 2,000 |
2007/03/28 | 711 | 711 | 700 | 700 | 2,500 |
2007/03/27 | 720 | 720 | 711 | 711 | 6,000 |
2007/03/26 | 740 | 740 | 731 | 731 | 8,000 |
2007/03/23 | 733 | 733 | 730 | 730 | 5,500 |
2007/03/22 | 728 | 733 | 725 | 733 | 6,500 |
2007/03/20 | 725 | 728 | 725 | 728 | 1,000 |
2007/03/19 | 720 | 720 | 720 | 720 | 1,500 |
2007/03/16 | 718 | 725 | 710 | 723 | 7,000 |
2007/03/15 | 700 | 700 | 700 | 700 | 500 |
2007/03/14 | 705 | 710 | 700 | 700 | 4,500 |
2007/03/09 | 701 | 701 | 701 | 701 | 1,500 |
2007/03/08 | 710 | 710 | 710 | 710 | 500 |
2007/03/07 | 715 | 724 | 711 | 711 | 1,500 |
2007/03/06 | 710 | 710 | 710 | 710 | 500 |
2007/03/05 | 722 | 730 | 712 | 720 | 9,500 |
2007/03/02 | 695 | 721 | 695 | 721 | 11,000 |
2007/02/28 | 685 | 710 | 670 | 710 | 12,000 |
2007/02/27 | 701 | 701 | 700 | 700 | 3,000 |
2007/02/26 | 705 | 705 | 702 | 702 | 3,000 |
2007/02/23 | 703 | 703 | 703 | 703 | 500 |
2007/02/22 | 706 | 706 | 699 | 700 | 1,500 |
2007/02/21 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/20 | 690 | 696 | 690 | 696 | 2,000 |
2007/02/19 | 691 | 691 | 690 | 690 | 1,500 |
2007/02/16 | 698 | 698 | 692 | 692 | 3,000 |
2007/02/15 | 690 | 690 | 690 | 690 | 4,000 |
2007/02/14 | 691 | 695 | 691 | 695 | 3,500 |
2007/02/13 | 694 | 695 | 691 | 691 | 3,000 |
2007/02/08 | 699 | 699 | 695 | 695 | 4,500 |
2007/02/07 | 698 | 699 | 698 | 698 | 3,000 |
2007/02/06 | 694 | 695 | 683 | 695 | 3,500 |
2007/02/05 | 685 | 685 | 681 | 681 | 4,500 |
2007/02/02 | 689 | 695 | 680 | 680 | 7,000 |
2007/02/01 | 687 | 690 | 687 | 689 | 2,500 |
2007/01/31 | 709 | 710 | 700 | 700 | 22,000 |
2007/01/30 | 675 | 682 | 660 | 680 | 12,500 |
2007/01/29 | 653 | 659 | 653 | 659 | 6,000 |
2007/01/26 | 650 | 653 | 650 | 653 | 8,000 |
2007/01/25 | 639 | 640 | 639 | 639 | 4,000 |
2007/01/24 | 635 | 639 | 635 | 639 | 2,500 |
2007/01/22 | 633 | 633 | 633 | 633 | 1,500 |
2007/01/19 | 630 | 634 | 630 | 634 | 2,000 |
2007/01/18 | 630 | 630 | 625 | 625 | 4,000 |
2007/01/17 | 625 | 630 | 625 | 629 | 2,000 |
2007/01/16 | 623 | 628 | 623 | 624 | 2,500 |
2007/01/15 | 625 | 629 | 625 | 629 | 1,000 |
2007/01/12 | 630 | 630 | 622 | 622 | 2,000 |
2007/01/11 | 634 | 634 | 630 | 630 | 1,000 |
2007/01/10 | 631 | 631 | 630 | 630 | 2,500 |
2007/01/09 | 632 | 633 | 631 | 632 | 4,000 |
2007/01/05 | 635 | 635 | 630 | 630 | 2,500 |
2007/01/04 | 623 | 630 | 623 | 630 | 3,000 |