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 |
---|---|---|---|---|---|
2011/12/30 | 696 | 698 | 685 | 685 | 1,900 |
2011/12/29 | 698 | 698 | 681 | 691 | 600 |
2011/12/28 | 698 | 698 | 698 | 698 | 2,900 |
2011/12/27 | 699 | 699 | 699 | 699 | 100 |
2011/12/26 | 686 | 687 | 677 | 677 | 1,500 |
2011/12/22 | 685 | 685 | 684 | 685 | 1,000 |
2011/12/21 | 674 | 674 | 674 | 674 | 100 |
2011/12/20 | 680 | 680 | 673 | 673 | 600 |
2011/12/19 | 687 | 687 | 687 | 687 | 3,400 |
2011/12/16 | 678 | 678 | 673 | 678 | 3,700 |
2011/12/15 | 675 | 675 | 675 | 675 | 4,100 |
2011/12/14 | 673 | 675 | 673 | 675 | 1,900 |
2011/12/13 | 673 | 673 | 670 | 670 | 1,200 |
2011/12/12 | 673 | 673 | 673 | 673 | 300 |
2011/12/09 | 673 | 673 | 673 | 673 | 100 |
2011/12/07 | 672 | 672 | 672 | 672 | 200 |
2011/12/06 | 670 | 670 | 670 | 670 | 100 |
2011/12/05 | 669 | 672 | 662 | 672 | 4,500 |
2011/12/02 | 665 | 669 | 663 | 669 | 3,200 |
2011/12/01 | 669 | 669 | 661 | 668 | 1,700 |
2011/11/30 | 665 | 665 | 665 | 665 | 700 |
2011/11/29 | 665 | 665 | 661 | 665 | 1,400 |
2011/11/28 | 670 | 670 | 669 | 669 | 1,500 |
2011/11/25 | 670 | 670 | 665 | 670 | 1,400 |
2011/11/24 | 673 | 673 | 673 | 673 | 300 |
2011/11/22 | 670 | 670 | 668 | 668 | 400 |
2011/11/21 | 670 | 670 | 670 | 670 | 200 |
2011/11/18 | 670 | 670 | 670 | 670 | 200 |
2011/11/17 | 670 | 670 | 670 | 670 | 1,000 |
2011/11/16 | 0 | 0 | 0 | 680 | 0 |
2011/11/15 | 680 | 680 | 680 | 680 | 1,000 |
2011/11/14 | 675 | 675 | 675 | 675 | 1,500 |
2011/11/11 | 671 | 671 | 671 | 671 | 100 |
2011/11/10 | 672 | 679 | 672 | 679 | 500 |
2011/11/09 | 680 | 680 | 672 | 672 | 1,200 |
2011/11/08 | 675 | 675 | 663 | 670 | 1,300 |
2011/11/07 | 674 | 675 | 662 | 675 | 6,100 |
2011/11/04 | 675 | 679 | 657 | 679 | 6,400 |
2011/11/02 | 683 | 683 | 650 | 675 | 7,700 |
2011/11/01 | 683 | 683 | 678 | 678 | 200 |
2011/10/31 | 683 | 683 | 683 | 683 | 600 |
2011/10/28 | 683 | 683 | 683 | 683 | 100 |
2011/10/27 | 683 | 683 | 683 | 683 | 100 |
2011/10/26 | 682 | 682 | 675 | 675 | 1,400 |
2011/10/25 | 683 | 683 | 675 | 675 | 2,500 |
2011/10/24 | 683 | 683 | 683 | 683 | 100 |
2011/10/21 | 670 | 683 | 670 | 683 | 1,400 |
2011/10/20 | 0 | 0 | 0 | 683 | 0 |
2011/10/19 | 0 | 0 | 0 | 683 | 0 |
2011/10/18 | 683 | 683 | 683 | 683 | 100 |
2011/10/17 | 674 | 683 | 674 | 683 | 200 |
2011/10/14 | 670 | 671 | 670 | 671 | 1,100 |
2011/10/13 | 0 | 0 | 0 | 680 | 0 |
2011/10/12 | 680 | 680 | 680 | 680 | 100 |
2011/10/11 | 671 | 675 | 671 | 675 | 2,000 |
2011/10/07 | 680 | 680 | 675 | 676 | 500 |
2011/10/06 | 0 | 0 | 0 | 681 | 0 |
2011/10/05 | 689 | 689 | 681 | 681 | 3,400 |
2011/10/04 | 684 | 689 | 681 | 689 | 1,600 |
2011/10/03 | 680 | 682 | 677 | 682 | 300 |
2011/09/30 | 683 | 683 | 680 | 680 | 400 |
2011/09/29 | 683 | 683 | 683 | 683 | 100 |
2011/09/28 | 684 | 684 | 684 | 684 | 100 |
2011/09/27 | 670 | 672 | 668 | 668 | 1,200 |
2011/09/26 | 689 | 689 | 670 | 670 | 1,700 |
2011/09/22 | 675 | 676 | 675 | 676 | 500 |
2011/09/21 | 674 | 674 | 670 | 670 | 500 |
2011/09/20 | 680 | 680 | 680 | 680 | 3,400 |
2011/09/16 | 679 | 686 | 679 | 686 | 2,300 |
2011/09/15 | 680 | 680 | 680 | 680 | 400 |
2011/09/14 | 661 | 663 | 661 | 662 | 1,600 |
2011/09/13 | 665 | 665 | 663 | 663 | 800 |
2011/09/12 | 0 | 0 | 0 | 668 | 0 |
2011/09/09 | 670 | 670 | 668 | 668 | 600 |
2011/09/08 | 674 | 674 | 670 | 670 | 1,800 |
2011/09/07 | 673 | 686 | 672 | 672 | 2,100 |
2011/09/06 | 678 | 678 | 673 | 673 | 900 |
2011/09/05 | 684 | 684 | 680 | 680 | 5,000 |
2011/09/02 | 675 | 678 | 675 | 678 | 1,200 |
2011/09/01 | 677 | 679 | 671 | 674 | 1,500 |
2011/08/31 | 675 | 675 | 671 | 671 | 1,400 |
2011/08/30 | 660 | 670 | 660 | 665 | 4,200 |
2011/08/29 | 670 | 670 | 667 | 667 | 1,400 |
2011/08/26 | 670 | 670 | 670 | 670 | 1,200 |
2011/08/25 | 661 | 665 | 661 | 665 | 600 |
2011/08/24 | 655 | 661 | 655 | 661 | 500 |
2011/08/23 | 656 | 656 | 655 | 656 | 300 |
2011/08/22 | 655 | 656 | 655 | 656 | 600 |
2011/08/19 | 660 | 665 | 660 | 665 | 700 |
2011/08/18 | 0 | 0 | 0 | 659 | 0 |
2011/08/17 | 659 | 659 | 659 | 659 | 100 |
2011/08/16 | 659 | 659 | 659 | 659 | 100 |
2011/08/15 | 656 | 660 | 656 | 659 | 300 |
2011/08/12 | 664 | 664 | 656 | 656 | 600 |
2011/08/11 | 650 | 670 | 650 | 655 | 2,600 |
2011/08/10 | 675 | 675 | 675 | 675 | 500 |
2011/08/09 | 650 | 674 | 650 | 674 | 4,000 |
2011/08/08 | 672 | 672 | 662 | 662 | 1,400 |
2011/08/05 | 685 | 685 | 672 | 672 | 7,000 |
2011/08/04 | 679 | 680 | 678 | 680 | 1,200 |
2011/08/03 | 680 | 680 | 680 | 680 | 100 |
2011/08/02 | 682 | 682 | 670 | 670 | 900 |
2011/08/01 | 683 | 683 | 682 | 682 | 800 |
2011/07/29 | 682 | 682 | 677 | 677 | 1,200 |
2011/07/28 | 680 | 680 | 680 | 680 | 2,200 |
2011/07/27 | 670 | 670 | 670 | 670 | 1,000 |
2011/07/26 | 677 | 680 | 677 | 679 | 2,100 |
2011/07/25 | 666 | 675 | 666 | 675 | 500 |
2011/07/22 | 666 | 666 | 666 | 666 | 300 |
2011/07/21 | 677 | 677 | 669 | 669 | 1,100 |
2011/07/20 | 669 | 670 | 669 | 670 | 1,000 |
2011/07/19 | 659 | 669 | 659 | 669 | 300 |
2011/07/15 | 666 | 669 | 655 | 669 | 1,200 |
2011/07/14 | 669 | 669 | 669 | 669 | 100 |
2011/07/13 | 663 | 669 | 660 | 669 | 4,200 |
2011/07/12 | 679 | 679 | 665 | 670 | 1,400 |
2011/07/11 | 683 | 683 | 683 | 683 | 300 |
2011/07/08 | 685 | 685 | 680 | 685 | 400 |
2011/07/07 | 681 | 685 | 680 | 680 | 500 |
2011/07/06 | 682 | 682 | 682 | 682 | 200 |
2011/07/05 | 684 | 684 | 684 | 684 | 3,400 |
2011/07/04 | 679 | 684 | 679 | 684 | 1,900 |
2011/07/01 | 675 | 679 | 675 | 679 | 700 |
2011/06/30 | 678 | 678 | 678 | 678 | 100 |
2011/06/29 | 676 | 677 | 676 | 677 | 300 |
2011/06/28 | 675 | 676 | 675 | 676 | 1,000 |
2011/06/27 | 676 | 676 | 670 | 671 | 1,200 |
2011/06/24 | 0 | 0 | 0 | 666 | 0 |
2011/06/23 | 665 | 666 | 665 | 666 | 400 |
2011/06/22 | 661 | 661 | 661 | 661 | 1,400 |
2011/06/21 | 667 | 667 | 667 | 667 | 100 |
2011/06/20 | 667 | 667 | 667 | 667 | 100 |
2011/06/17 | 677 | 679 | 677 | 677 | 5,500 |
2011/06/16 | 672 | 672 | 670 | 670 | 3,900 |
2011/06/15 | 670 | 670 | 669 | 670 | 4,100 |
2011/06/14 | 655 | 660 | 652 | 660 | 600 |
2011/06/13 | 654 | 654 | 653 | 653 | 1,000 |
2011/06/10 | 659 | 660 | 659 | 660 | 600 |
2011/06/09 | 655 | 656 | 655 | 656 | 300 |
2011/06/08 | 670 | 670 | 670 | 670 | 100 |
2011/06/07 | 652 | 672 | 652 | 653 | 11,600 |
2011/06/06 | 672 | 672 | 672 | 672 | 3,500 |
2011/06/03 | 670 | 673 | 670 | 673 | 1,000 |
2011/06/02 | 673 | 673 | 654 | 660 | 1,300 |
2011/06/01 | 663 | 672 | 663 | 672 | 1,900 |
2011/05/31 | 660 | 660 | 649 | 649 | 900 |
2011/05/30 | 662 | 662 | 662 | 662 | 100 |
2011/05/27 | 0 | 0 | 0 | 658 | 0 |
2011/05/26 | 658 | 658 | 658 | 658 | 1,700 |
2011/05/25 | 655 | 655 | 650 | 650 | 1,200 |
2011/05/24 | 655 | 655 | 650 | 655 | 500 |
2011/05/23 | 670 | 670 | 650 | 650 | 600 |
2011/05/20 | 655 | 655 | 655 | 655 | 300 |
2011/05/19 | 0 | 0 | 0 | 645 | 0 |
2011/05/18 | 643 | 645 | 640 | 645 | 1,000 |
2011/05/17 | 637 | 649 | 637 | 649 | 300 |
2011/05/16 | 637 | 645 | 637 | 645 | 1,600 |
2011/05/13 | 640 | 648 | 640 | 640 | 2,500 |
2011/05/12 | 643 | 649 | 640 | 649 | 5,800 |
2011/05/11 | 654 | 658 | 645 | 645 | 2,800 |
2011/05/10 | 675 | 675 | 652 | 658 | 11,100 |
2011/05/09 | 685 | 691 | 683 | 683 | 2,500 |
2011/05/06 | 692 | 692 | 692 | 692 | 3,300 |
2011/05/02 | 681 | 688 | 681 | 688 | 500 |
2011/04/28 | 688 | 690 | 680 | 680 | 800 |
2011/04/27 | 690 | 690 | 687 | 687 | 500 |
2011/04/26 | 680 | 690 | 675 | 690 | 2,600 |
2011/04/25 | 674 | 679 | 674 | 679 | 600 |
2011/04/22 | 673 | 673 | 673 | 673 | 500 |
2011/04/21 | 673 | 675 | 673 | 675 | 1,200 |
2011/04/20 | 683 | 683 | 683 | 683 | 300 |
2011/04/19 | 683 | 683 | 673 | 673 | 1,300 |
2011/04/18 | 683 | 683 | 681 | 681 | 400 |
2011/04/15 | 685 | 685 | 680 | 680 | 500 |
2011/04/14 | 0 | 0 | 0 | 686 | 0 |
2011/04/13 | 686 | 686 | 686 | 686 | 1,400 |
2011/04/12 | 684 | 685 | 673 | 673 | 1,300 |
2011/04/11 | 689 | 689 | 689 | 689 | 400 |
2011/04/08 | 687 | 687 | 687 | 687 | 100 |
2011/04/07 | 685 | 687 | 685 | 687 | 200 |
2011/04/06 | 690 | 690 | 685 | 685 | 700 |
2011/04/05 | 695 | 695 | 690 | 690 | 3,300 |
2011/04/04 | 693 | 694 | 690 | 694 | 4,400 |
2011/04/01 | 695 | 695 | 690 | 692 | 1,700 |
2011/03/31 | 695 | 701 | 690 | 695 | 2,200 |
2011/03/30 | 704 | 704 | 691 | 695 | 3,000 |
2011/03/29 | 683 | 705 | 683 | 695 | 8,200 |
2011/03/29 | 1 -> 1.10 分割 | ||||
2011/03/28 | 798 | 798 | 762 | 765 | 5,700 |
2011/03/25 | 789 | 795 | 780 | 790 | 3,700 |
2011/03/24 | 779 | 790 | 770 | 790 | 8,100 |
2011/03/23 | 779 | 784 | 770 | 779 | 3,600 |
2011/03/22 | 770 | 778 | 758 | 760 | 4,800 |
2011/03/18 | 756 | 756 | 742 | 755 | 3,300 |
2011/03/17 | 752 | 752 | 720 | 732 | 4,500 |
2011/03/16 | 691 | 750 | 691 | 750 | 6,000 |
2011/03/15 | 725 | 740 | 700 | 710 | 9,500 |
2011/03/14 | 731 | 776 | 702 | 740 | 11,600 |
2011/03/11 | 798 | 798 | 791 | 798 | 3,900 |
2011/03/10 | 796 | 797 | 770 | 795 | 6,000 |
2011/03/09 | 790 | 796 | 790 | 796 | 900 |
2011/03/08 | 786 | 790 | 780 | 790 | 6,200 |
2011/03/07 | 781 | 785 | 774 | 774 | 5,100 |
2011/03/04 | 783 | 785 | 781 | 785 | 3,600 |
2011/03/03 | 782 | 782 | 772 | 773 | 2,300 |
2011/03/02 | 782 | 782 | 771 | 780 | 4,500 |
2011/03/01 | 779 | 782 | 765 | 782 | 2,300 |
2011/02/28 | 773 | 779 | 767 | 779 | 3,900 |
2011/02/25 | 770 | 780 | 755 | 755 | 4,200 |
2011/02/24 | 770 | 770 | 765 | 765 | 6,100 |
2011/02/23 | 775 | 779 | 765 | 770 | 1,600 |
2011/02/22 | 775 | 785 | 770 | 770 | 5,400 |
2011/02/21 | 765 | 786 | 765 | 775 | 5,900 |
2011/02/18 | 771 | 780 | 765 | 774 | 7,600 |
2011/02/17 | 765 | 765 | 752 | 756 | 3,800 |
2011/02/16 | 756 | 764 | 755 | 760 | 2,900 |
2011/02/15 | 750 | 762 | 746 | 762 | 6,700 |
2011/02/14 | 741 | 755 | 741 | 755 | 3,100 |
2011/02/10 | 730 | 748 | 730 | 745 | 6,100 |
2011/02/09 | 746 | 747 | 746 | 747 | 1,700 |
2011/02/08 | 749 | 749 | 736 | 736 | 5,800 |
2011/02/07 | 760 | 764 | 735 | 760 | 10,100 |
2011/02/04 | 730 | 747 | 724 | 747 | 8,900 |
2011/02/03 | 714 | 725 | 711 | 725 | 10,600 |
2011/02/02 | 704 | 720 | 704 | 707 | 22,000 |
2011/02/01 | 700 | 702 | 700 | 700 | 6,700 |
2011/01/31 | 698 | 700 | 698 | 699 | 2,700 |
2011/01/28 | 698 | 699 | 698 | 698 | 1,400 |
2011/01/27 | 700 | 700 | 699 | 700 | 3,800 |
2011/01/26 | 700 | 700 | 700 | 700 | 7,500 |
2011/01/25 | 700 | 701 | 699 | 700 | 7,000 |
2011/01/24 | 700 | 705 | 699 | 700 | 8,800 |
2011/01/21 | 700 | 700 | 699 | 700 | 10,100 |
2011/01/20 | 698 | 700 | 697 | 699 | 3,300 |
2011/01/19 | 700 | 704 | 699 | 700 | 8,500 |
2011/01/18 | 710 | 710 | 700 | 700 | 10,100 |
2011/01/17 | 712 | 712 | 710 | 710 | 3,100 |
2011/01/14 | 702 | 713 | 699 | 712 | 21,000 |
2011/01/13 | 702 | 702 | 700 | 700 | 1,100 |
2011/01/12 | 700 | 700 | 698 | 698 | 3,400 |
2011/01/11 | 702 | 702 | 699 | 699 | 2,100 |
2011/01/07 | 700 | 700 | 699 | 700 | 3,300 |
2011/01/06 | 704 | 704 | 700 | 704 | 700 |
2011/01/05 | 702 | 703 | 698 | 700 | 5,600 |
2011/01/04 | 700 | 708 | 700 | 700 | 5,300 |