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 |
---|---|---|---|---|---|
2009/12/30 | 714 | 719 | 712 | 719 | 2,000 |
2009/12/29 | 720 | 720 | 712 | 713 | 2,500 |
2009/12/28 | 720 | 720 | 720 | 720 | 2,000 |
2009/12/25 | 715 | 715 | 713 | 713 | 2,000 |
2009/12/24 | 715 | 715 | 715 | 715 | 500 |
2009/12/22 | 718 | 718 | 718 | 718 | 500 |
2009/12/18 | 720 | 720 | 720 | 720 | 1,000 |
2009/12/17 | 728 | 728 | 728 | 728 | 3,000 |
2009/12/16 | 728 | 728 | 728 | 728 | 4,000 |
2009/12/15 | 715 | 715 | 710 | 710 | 3,000 |
2009/12/14 | 710 | 710 | 705 | 705 | 2,000 |
2009/12/09 | 706 | 706 | 706 | 706 | 500 |
2009/12/08 | 710 | 710 | 710 | 710 | 500 |
2009/12/07 | 716 | 716 | 710 | 710 | 4,000 |
2009/12/04 | 706 | 709 | 706 | 709 | 1,000 |
2009/12/02 | 705 | 705 | 705 | 705 | 1,000 |
2009/11/27 | 700 | 700 | 700 | 700 | 500 |
2009/11/26 | 711 | 711 | 704 | 704 | 2,000 |
2009/11/25 | 700 | 710 | 700 | 710 | 1,000 |
2009/11/18 | 698 | 698 | 698 | 698 | 500 |
2009/11/17 | 696 | 696 | 696 | 696 | 500 |
2009/11/13 | 699 | 699 | 696 | 696 | 2,000 |
2009/11/12 | 698 | 698 | 698 | 698 | 500 |
2009/11/11 | 703 | 703 | 703 | 703 | 500 |
2009/11/09 | 704 | 705 | 693 | 693 | 3,500 |
2009/11/06 | 694 | 694 | 694 | 694 | 500 |
2009/11/05 | 700 | 700 | 695 | 695 | 4,500 |
2009/11/04 | 700 | 700 | 699 | 700 | 2,000 |
2009/11/02 | 695 | 695 | 695 | 695 | 1,500 |
2009/10/30 | 702 | 704 | 700 | 704 | 4,000 |
2009/10/26 | 705 | 705 | 702 | 702 | 4,500 |
2009/10/23 | 705 | 705 | 705 | 705 | 4,000 |
2009/10/21 | 705 | 705 | 705 | 705 | 3,000 |
2009/10/19 | 710 | 710 | 710 | 710 | 500 |
2009/10/16 | 710 | 710 | 710 | 710 | 500 |
2009/10/13 | 710 | 710 | 710 | 710 | 1,000 |
2009/10/06 | 720 | 720 | 720 | 720 | 500 |
2009/10/05 | 723 | 723 | 715 | 715 | 3,500 |
2009/10/02 | 715 | 719 | 715 | 719 | 1,000 |
2009/10/01 | 714 | 714 | 712 | 712 | 2,000 |
2009/09/30 | 718 | 718 | 718 | 718 | 500 |
2009/09/28 | 720 | 720 | 720 | 720 | 2,000 |
2009/09/25 | 715 | 715 | 715 | 715 | 1,000 |
2009/09/18 | 720 | 720 | 720 | 720 | 1,500 |
2009/09/17 | 720 | 720 | 720 | 720 | 1,000 |
2009/09/16 | 719 | 719 | 719 | 719 | 1,000 |
2009/09/15 | 717 | 717 | 715 | 715 | 2,500 |
2009/09/14 | 718 | 720 | 718 | 720 | 1,000 |
2009/09/11 | 718 | 718 | 718 | 718 | 500 |
2009/09/10 | 720 | 720 | 710 | 710 | 1,500 |
2009/09/09 | 718 | 718 | 718 | 718 | 6,000 |
2009/09/07 | 724 | 724 | 715 | 715 | 7,000 |
2009/09/04 | 720 | 720 | 720 | 720 | 500 |
2009/09/03 | 720 | 720 | 720 | 720 | 3,000 |
2009/09/02 | 720 | 720 | 720 | 720 | 3,000 |
2009/09/01 | 730 | 730 | 730 | 730 | 2,500 |
2009/08/27 | 725 | 725 | 722 | 722 | 1,000 |
2009/08/26 | 733 | 733 | 730 | 730 | 2,500 |
2009/08/25 | 730 | 733 | 730 | 733 | 3,000 |
2009/08/24 | 730 | 730 | 730 | 730 | 1,000 |
2009/08/20 | 720 | 720 | 717 | 717 | 1,500 |
2009/08/19 | 730 | 730 | 730 | 730 | 500 |
2009/08/18 | 728 | 728 | 728 | 728 | 500 |
2009/08/14 | 719 | 719 | 719 | 719 | 1,000 |
2009/08/12 | 720 | 720 | 720 | 720 | 2,000 |
2009/08/10 | 720 | 730 | 720 | 730 | 4,000 |
2009/08/07 | 720 | 720 | 720 | 720 | 1,500 |
2009/08/06 | 740 | 742 | 740 | 742 | 1,000 |
2009/08/05 | 740 | 740 | 740 | 740 | 5,000 |
2009/08/04 | 729 | 736 | 729 | 736 | 3,000 |
2009/08/03 | 720 | 728 | 719 | 728 | 3,000 |
2009/07/31 | 727 | 727 | 727 | 727 | 500 |
2009/07/30 | 718 | 718 | 718 | 718 | 1,000 |
2009/07/29 | 719 | 719 | 719 | 719 | 500 |
2009/07/28 | 720 | 730 | 718 | 718 | 3,000 |
2009/07/27 | 740 | 740 | 718 | 718 | 4,000 |
2009/07/21 | 725 | 737 | 725 | 737 | 1,500 |
2009/07/08 | 730 | 730 | 725 | 725 | 1,000 |
2009/07/07 | 730 | 730 | 730 | 730 | 1,000 |
2009/07/06 | 740 | 740 | 740 | 740 | 3,500 |
2009/07/03 | 733 | 733 | 730 | 733 | 2,000 |
2009/07/02 | 717 | 717 | 717 | 717 | 500 |
2009/06/29 | 720 | 720 | 712 | 712 | 1,500 |
2009/06/26 | 720 | 720 | 720 | 720 | 1,500 |
2009/06/25 | 721 | 730 | 720 | 720 | 3,000 |
2009/06/23 | 721 | 721 | 720 | 720 | 1,500 |
2009/06/22 | 720 | 720 | 720 | 720 | 1,000 |
2009/06/19 | 723 | 723 | 723 | 723 | 500 |
2009/06/18 | 722 | 722 | 722 | 722 | 500 |
2009/06/17 | 749 | 749 | 721 | 721 | 3,500 |
2009/06/16 | 730 | 730 | 715 | 715 | 3,000 |
2009/06/15 | 725 | 725 | 715 | 715 | 6,000 |
2009/06/12 | 710 | 715 | 710 | 715 | 1,000 |
2009/06/11 | 713 | 715 | 713 | 715 | 1,000 |
2009/06/05 | 718 | 718 | 718 | 718 | 3,500 |
2009/06/04 | 713 | 720 | 713 | 719 | 2,500 |
2009/06/03 | 710 | 710 | 710 | 710 | 500 |
2009/06/02 | 710 | 710 | 710 | 710 | 500 |
2009/05/27 | 710 | 710 | 710 | 710 | 500 |
2009/05/26 | 710 | 710 | 710 | 710 | 2,000 |
2009/05/25 | 707 | 715 | 707 | 715 | 1,500 |
2009/05/20 | 710 | 710 | 703 | 705 | 4,500 |
2009/05/19 | 710 | 710 | 710 | 710 | 2,000 |
2009/05/18 | 709 | 709 | 709 | 709 | 500 |
2009/05/15 | 710 | 710 | 710 | 710 | 500 |
2009/05/12 | 702 | 702 | 702 | 702 | 500 |
2009/05/08 | 702 | 702 | 702 | 702 | 2,000 |
2009/05/07 | 720 | 720 | 720 | 720 | 2,500 |
2009/05/01 | 710 | 724 | 710 | 724 | 1,000 |
2009/04/30 | 710 | 710 | 710 | 710 | 500 |
2009/04/28 | 725 | 725 | 715 | 715 | 1,000 |
2009/04/27 | 735 | 735 | 735 | 735 | 2,000 |
2009/04/24 | 708 | 726 | 708 | 726 | 1,000 |
2009/04/22 | 706 | 706 | 706 | 706 | 500 |
2009/04/21 | 715 | 715 | 705 | 705 | 1,000 |
2009/04/17 | 740 | 740 | 720 | 720 | 2,500 |
2009/04/16 | 720 | 720 | 720 | 720 | 500 |
2009/04/15 | 715 | 715 | 715 | 715 | 1,000 |
2009/04/06 | 724 | 724 | 724 | 724 | 2,500 |
2009/04/03 | 720 | 720 | 717 | 717 | 1,000 |
2009/04/02 | 720 | 720 | 706 | 706 | 3,500 |
2009/03/31 | 705 | 705 | 705 | 705 | 1,000 |
2009/03/30 | 718 | 719 | 718 | 719 | 1,000 |
2009/03/27 | 700 | 700 | 700 | 700 | 1,500 |
2009/03/26 | 715 | 720 | 700 | 700 | 4,000 |
2009/03/25 | 735 | 740 | 730 | 740 | 2,000 |
2009/03/24 | 724 | 735 | 724 | 735 | 2,500 |
2009/03/23 | 720 | 725 | 720 | 724 | 1,500 |
2009/03/19 | 725 | 725 | 725 | 725 | 1,500 |
2009/03/18 | 719 | 720 | 719 | 720 | 3,000 |
2009/03/17 | 719 | 719 | 719 | 719 | 1,000 |
2009/03/13 | 719 | 719 | 719 | 719 | 500 |
2009/03/05 | 745 | 745 | 745 | 745 | 3,000 |
2009/03/04 | 715 | 720 | 715 | 720 | 1,500 |
2009/03/03 | 706 | 706 | 706 | 706 | 500 |
2009/02/26 | 720 | 720 | 720 | 720 | 1,500 |
2009/02/25 | 714 | 720 | 711 | 720 | 1,500 |
2009/02/23 | 705 | 707 | 705 | 707 | 1,000 |
2009/02/19 | 695 | 695 | 695 | 695 | 500 |
2009/02/18 | 700 | 713 | 700 | 713 | 1,000 |
2009/02/17 | 702 | 702 | 702 | 702 | 500 |
2009/02/16 | 708 | 708 | 707 | 707 | 1,500 |
2009/02/12 | 712 | 715 | 712 | 715 | 1,000 |
2009/02/10 | 710 | 710 | 710 | 710 | 500 |
2009/02/09 | 710 | 710 | 710 | 710 | 1,500 |
2009/02/05 | 718 | 718 | 718 | 718 | 2,000 |
2009/02/04 | 722 | 722 | 714 | 714 | 2,500 |
2009/02/03 | 711 | 711 | 711 | 711 | 500 |
2009/01/29 | 705 | 705 | 705 | 705 | 500 |
2009/01/26 | 729 | 729 | 729 | 729 | 2,000 |
2009/01/23 | 715 | 725 | 715 | 725 | 1,500 |
2009/01/21 | 715 | 715 | 715 | 715 | 500 |
2009/01/15 | 707 | 707 | 707 | 707 | 500 |
2009/01/09 | 719 | 719 | 719 | 719 | 500 |
2009/01/07 | 710 | 710 | 710 | 710 | 1,500 |
2009/01/05 | 748 | 748 | 748 | 748 | 2,500 |