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 |
---|---|---|---|---|---|
2008/12/30 | 718 | 718 | 718 | 718 | 1,000 |
2008/12/29 | 714 | 717 | 714 | 717 | 1,000 |
2008/12/26 | 719 | 719 | 719 | 719 | 2,500 |
2008/12/25 | 715 | 720 | 715 | 720 | 1,500 |
2008/12/24 | 705 | 705 | 705 | 705 | 500 |
2008/12/22 | 701 | 701 | 701 | 701 | 500 |
2008/12/18 | 719 | 719 | 718 | 718 | 1,000 |
2008/12/17 | 719 | 719 | 719 | 719 | 3,000 |
2008/12/16 | 714 | 714 | 714 | 714 | 3,500 |
2008/12/15 | 715 | 715 | 714 | 714 | 5,500 |
2008/12/11 | 700 | 700 | 700 | 700 | 1,000 |
2008/12/10 | 681 | 681 | 681 | 681 | 500 |
2008/12/05 | 709 | 709 | 709 | 709 | 2,500 |
2008/12/04 | 690 | 690 | 684 | 684 | 1,500 |
2008/12/02 | 690 | 690 | 690 | 690 | 500 |
2008/11/28 | 670 | 670 | 670 | 670 | 500 |
2008/11/27 | 675 | 675 | 675 | 675 | 500 |
2008/11/26 | 710 | 710 | 661 | 661 | 3,500 |
2008/11/21 | 661 | 670 | 661 | 670 | 1,500 |
2008/11/20 | 645 | 710 | 645 | 710 | 11,000 |
2008/11/19 | 645 | 645 | 645 | 645 | 500 |
2008/11/14 | 645 | 645 | 645 | 645 | 500 |
2008/11/13 | 640 | 640 | 640 | 640 | 500 |
2008/11/12 | 650 | 650 | 649 | 649 | 1,500 |
2008/11/11 | 625 | 625 | 621 | 621 | 1,500 |
2008/11/10 | 630 | 630 | 630 | 630 | 1,000 |
2008/11/07 | 650 | 650 | 650 | 650 | 1,000 |
2008/11/06 | 650 | 650 | 650 | 650 | 1,000 |
2008/11/05 | 660 | 660 | 660 | 660 | 3,000 |
2008/11/04 | 645 | 650 | 645 | 650 | 1,500 |
2008/10/31 | 654 | 654 | 654 | 654 | 500 |
2008/10/30 | 650 | 650 | 631 | 631 | 2,000 |
2008/10/29 | 640 | 640 | 640 | 640 | 500 |
2008/10/28 | 611 | 621 | 611 | 621 | 1,000 |
2008/10/27 | 680 | 680 | 655 | 655 | 4,000 |
2008/10/24 | 680 | 680 | 655 | 655 | 2,500 |
2008/10/23 | 650 | 650 | 650 | 650 | 500 |
2008/10/20 | 670 | 670 | 670 | 670 | 500 |
2008/10/16 | 655 | 655 | 630 | 630 | 1,000 |
2008/10/15 | 642 | 642 | 640 | 640 | 1,000 |
2008/10/14 | 660 | 660 | 660 | 660 | 1,000 |
2008/10/10 | 674 | 674 | 610 | 610 | 7,000 |
2008/10/09 | 681 | 681 | 672 | 676 | 3,000 |
2008/10/08 | 685 | 695 | 681 | 681 | 3,500 |
2008/10/07 | 695 | 700 | 685 | 685 | 8,500 |
2008/10/06 | 724 | 724 | 700 | 720 | 4,500 |
2008/10/03 | 704 | 705 | 704 | 705 | 3,000 |
2008/10/02 | 705 | 705 | 705 | 705 | 500 |
2008/09/26 | 725 | 725 | 725 | 725 | 2,500 |
2008/09/25 | 701 | 701 | 701 | 701 | 500 |
2008/09/22 | 701 | 705 | 701 | 705 | 1,000 |
2008/09/17 | 690 | 690 | 690 | 690 | 500 |
2008/09/16 | 700 | 700 | 690 | 690 | 6,000 |
2008/09/11 | 710 | 710 | 710 | 710 | 500 |
2008/09/05 | 725 | 725 | 725 | 725 | 2,500 |
2008/09/04 | 705 | 705 | 705 | 705 | 500 |
2008/09/03 | 706 | 707 | 705 | 705 | 2,000 |
2008/09/02 | 705 | 705 | 705 | 705 | 1,500 |
2008/09/01 | 705 | 705 | 705 | 705 | 3,000 |
2008/08/28 | 710 | 710 | 710 | 710 | 1,000 |
2008/08/26 | 714 | 714 | 708 | 708 | 3,500 |
2008/08/25 | 701 | 704 | 701 | 704 | 1,500 |
2008/08/22 | 701 | 701 | 700 | 700 | 1,500 |
2008/08/20 | 705 | 705 | 700 | 700 | 3,000 |
2008/08/19 | 709 | 709 | 708 | 708 | 3,000 |
2008/08/18 | 710 | 710 | 710 | 710 | 2,000 |
2008/08/15 | 712 | 712 | 712 | 712 | 1,000 |
2008/08/14 | 725 | 725 | 725 | 725 | 500 |
2008/08/12 | 748 | 748 | 748 | 748 | 500 |
2008/08/11 | 748 | 748 | 748 | 748 | 500 |
2008/08/07 | 749 | 749 | 749 | 749 | 2,000 |
2008/08/06 | 745 | 745 | 745 | 745 | 1,500 |
2008/08/05 | 716 | 716 | 716 | 716 | 1,500 |
2008/08/04 | 730 | 735 | 730 | 735 | 1,000 |
2008/07/28 | 735 | 735 | 735 | 735 | 3,000 |
2008/07/25 | 718 | 725 | 718 | 725 | 1,000 |
2008/07/24 | 720 | 720 | 719 | 719 | 1,500 |
2008/07/23 | 716 | 718 | 716 | 718 | 1,000 |
2008/07/22 | 716 | 716 | 716 | 716 | 500 |
2008/07/15 | 720 | 720 | 715 | 715 | 1,500 |
2008/07/09 | 720 | 720 | 720 | 720 | 500 |
2008/07/08 | 750 | 750 | 711 | 711 | 2,500 |
2008/07/07 | 750 | 750 | 750 | 750 | 3,500 |
2008/07/04 | 726 | 726 | 701 | 701 | 5,000 |
2008/07/03 | 720 | 720 | 716 | 716 | 1,000 |
2008/07/02 | 720 | 720 | 720 | 720 | 2,500 |
2008/07/01 | 720 | 720 | 720 | 720 | 2,500 |
2008/06/30 | 715 | 715 | 712 | 715 | 2,000 |
2008/06/27 | 708 | 710 | 708 | 710 | 2,000 |
2008/06/26 | 714 | 714 | 714 | 714 | 2,500 |
2008/06/25 | 714 | 714 | 714 | 714 | 500 |
2008/06/23 | 702 | 702 | 695 | 695 | 1,500 |
2008/06/19 | 706 | 706 | 701 | 701 | 2,000 |
2008/06/17 | 719 | 719 | 719 | 719 | 2,500 |
2008/06/16 | 718 | 718 | 718 | 718 | 3,000 |
2008/06/13 | 716 | 716 | 716 | 716 | 2,500 |
2008/06/12 | 703 | 703 | 702 | 702 | 1,500 |
2008/06/05 | 710 | 717 | 710 | 717 | 4,500 |
2008/06/04 | 700 | 705 | 700 | 705 | 2,000 |
2008/05/30 | 700 | 700 | 700 | 700 | 2,500 |
2008/05/27 | 710 | 710 | 700 | 700 | 2,000 |
2008/05/26 | 709 | 710 | 709 | 710 | 3,000 |
2008/05/23 | 699 | 705 | 699 | 705 | 1,500 |
2008/05/21 | 695 | 695 | 690 | 690 | 1,500 |
2008/05/19 | 707 | 707 | 700 | 700 | 1,500 |
2008/05/15 | 696 | 704 | 696 | 704 | 2,000 |
2008/05/14 | 705 | 705 | 700 | 700 | 4,000 |
2008/05/09 | 701 | 705 | 701 | 705 | 1,000 |
2008/05/07 | 712 | 714 | 701 | 705 | 5,000 |
2008/05/02 | 701 | 706 | 701 | 702 | 3,500 |
2008/05/01 | 703 | 703 | 703 | 703 | 500 |
2008/04/30 | 708 | 709 | 708 | 709 | 1,500 |
2008/04/28 | 709 | 709 | 709 | 709 | 2,000 |
2008/04/25 | 709 | 709 | 709 | 709 | 1,000 |
2008/04/24 | 700 | 705 | 700 | 705 | 1,000 |
2008/04/23 | 700 | 700 | 693 | 693 | 1,500 |
2008/04/22 | 700 | 700 | 700 | 700 | 1,000 |
2008/04/21 | 700 | 700 | 700 | 700 | 1,000 |
2008/04/18 | 710 | 710 | 710 | 710 | 2,500 |
2008/04/14 | 715 | 715 | 690 | 690 | 2,500 |
2008/04/09 | 715 | 715 | 715 | 715 | 500 |
2008/04/08 | 715 | 715 | 715 | 715 | 500 |
2008/04/07 | 715 | 715 | 715 | 715 | 2,000 |
2008/04/04 | 713 | 713 | 713 | 713 | 500 |
2008/04/03 | 703 | 703 | 703 | 703 | 500 |
2008/03/27 | 717 | 720 | 717 | 720 | 1,500 |
2008/03/26 | 709 | 709 | 709 | 709 | 3,000 |
2008/03/25 | 710 | 710 | 705 | 705 | 2,500 |
2008/03/24 | 710 | 710 | 700 | 700 | 5,500 |
2008/03/21 | 704 | 704 | 704 | 704 | 500 |
2008/03/19 | 709 | 710 | 709 | 710 | 1,500 |
2008/03/18 | 700 | 700 | 700 | 700 | 1,500 |
2008/03/17 | 695 | 710 | 695 | 703 | 2,500 |
2008/03/14 | 701 | 701 | 701 | 701 | 500 |
2008/03/13 | 715 | 715 | 715 | 715 | 500 |
2008/03/12 | 701 | 701 | 701 | 701 | 500 |
2008/03/11 | 690 | 690 | 690 | 690 | 2,000 |
2008/03/10 | 705 | 720 | 700 | 700 | 4,500 |
2008/03/07 | 700 | 700 | 700 | 700 | 500 |
2008/03/05 | 720 | 720 | 720 | 720 | 2,000 |
2008/03/03 | 700 | 700 | 700 | 700 | 1,000 |
2008/02/28 | 701 | 701 | 701 | 701 | 1,500 |
2008/02/27 | 702 | 702 | 702 | 702 | 1,500 |
2008/02/26 | 720 | 722 | 720 | 720 | 4,000 |
2008/02/25 | 710 | 717 | 710 | 717 | 1,500 |
2008/02/22 | 699 | 700 | 699 | 700 | 1,000 |
2008/02/21 | 698 | 698 | 698 | 698 | 500 |
2008/02/20 | 693 | 693 | 690 | 690 | 1,000 |
2008/02/18 | 695 | 695 | 693 | 693 | 3,500 |
2008/02/13 | 700 | 700 | 680 | 680 | 7,000 |
2008/02/12 | 704 | 704 | 704 | 704 | 500 |
2008/02/08 | 700 | 700 | 700 | 700 | 2,500 |
2008/02/06 | 705 | 705 | 700 | 700 | 1,000 |
2008/02/05 | 724 | 724 | 724 | 724 | 2,500 |
2008/02/04 | 708 | 708 | 705 | 705 | 1,000 |
2008/02/01 | 709 | 709 | 698 | 698 | 2,500 |
2008/01/31 | 700 | 710 | 700 | 710 | 2,000 |
2008/01/30 | 700 | 700 | 700 | 700 | 2,500 |
2008/01/29 | 710 | 710 | 710 | 710 | 500 |
2008/01/28 | 720 | 720 | 715 | 715 | 4,000 |
2008/01/25 | 690 | 714 | 690 | 714 | 5,000 |
2008/01/24 | 690 | 690 | 690 | 690 | 500 |
2008/01/23 | 670 | 690 | 670 | 690 | 1,500 |
2008/01/22 | 690 | 690 | 650 | 650 | 9,500 |
2008/01/21 | 709 | 709 | 700 | 700 | 4,000 |
2008/01/18 | 710 | 710 | 702 | 702 | 1,000 |
2008/01/17 | 710 | 710 | 710 | 710 | 500 |
2008/01/16 | 712 | 712 | 703 | 703 | 4,500 |
2008/01/11 | 720 | 720 | 720 | 720 | 1,000 |
2008/01/10 | 720 | 720 | 720 | 720 | 500 |
2008/01/09 | 724 | 724 | 718 | 718 | 1,000 |
2008/01/08 | 740 | 740 | 740 | 740 | 500 |
2008/01/07 | 745 | 745 | 745 | 745 | 2,500 |