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 |
---|---|---|---|---|---|
2013/12/30 | 815 | 822 | 811 | 811 | 12,200 |
2013/12/27 | 807 | 809 | 804 | 807 | 8,600 |
2013/12/26 | 809 | 809 | 801 | 804 | 6,100 |
2013/12/25 | 799 | 802 | 795 | 795 | 6,300 |
2013/12/24 | 800 | 802 | 798 | 802 | 19,400 |
2013/12/20 | 805 | 806 | 802 | 802 | 2,400 |
2013/12/19 | 805 | 805 | 802 | 802 | 4,700 |
2013/12/18 | 806 | 806 | 802 | 804 | 2,600 |
2013/12/17 | 806 | 806 | 801 | 801 | 12,300 |
2013/12/16 | 809 | 809 | 805 | 806 | 7,700 |
2013/12/13 | 809 | 809 | 803 | 809 | 5,400 |
2013/12/12 | 807 | 810 | 800 | 809 | 5,000 |
2013/12/11 | 800 | 807 | 796 | 807 | 6,100 |
2013/12/10 | 807 | 811 | 800 | 800 | 14,500 |
2013/12/09 | 813 | 818 | 812 | 814 | 3,500 |
2013/12/06 | 811 | 814 | 801 | 814 | 7,700 |
2013/12/05 | 825 | 825 | 811 | 811 | 12,500 |
2013/12/04 | 830 | 830 | 818 | 821 | 4,400 |
2013/12/03 | 820 | 825 | 818 | 824 | 8,400 |
2013/12/02 | 820 | 821 | 819 | 820 | 2,800 |
2013/11/29 | 814 | 830 | 814 | 818 | 5,800 |
2013/11/28 | 811 | 814 | 811 | 814 | 3,300 |
2013/11/27 | 809 | 811 | 808 | 811 | 6,600 |
2013/11/26 | 807 | 809 | 807 | 809 | 3,200 |
2013/11/25 | 807 | 807 | 806 | 806 | 3,800 |
2013/11/22 | 807 | 807 | 805 | 805 | 900 |
2013/11/21 | 802 | 807 | 801 | 807 | 3,300 |
2013/11/20 | 798 | 805 | 798 | 805 | 4,200 |
2013/11/19 | 800 | 801 | 799 | 801 | 2,100 |
2013/11/18 | 800 | 800 | 799 | 800 | 2,700 |
2013/11/15 | 799 | 800 | 797 | 797 | 3,100 |
2013/11/14 | 795 | 798 | 792 | 796 | 4,500 |
2013/11/13 | 796 | 796 | 788 | 793 | 1,400 |
2013/11/12 | 779 | 787 | 775 | 787 | 6,100 |
2013/11/11 | 786 | 787 | 776 | 780 | 10,500 |
2013/11/08 | 792 | 792 | 786 | 786 | 2,400 |
2013/11/07 | 793 | 798 | 784 | 792 | 9,600 |
2013/11/06 | 807 | 807 | 790 | 792 | 16,300 |
2013/11/05 | 815 | 815 | 795 | 805 | 20,200 |
2013/11/01 | 810 | 814 | 810 | 814 | 3,300 |
2013/10/31 | 813 | 814 | 812 | 812 | 2,200 |
2013/10/30 | 815 | 818 | 810 | 812 | 7,600 |
2013/10/29 | 818 | 820 | 807 | 813 | 18,900 |
2013/10/28 | 813 | 820 | 813 | 813 | 9,700 |
2013/10/25 | 830 | 830 | 811 | 818 | 14,000 |
2013/10/24 | 830 | 831 | 810 | 830 | 13,500 |
2013/10/23 | 829 | 830 | 826 | 830 | 3,300 |
2013/10/22 | 826 | 828 | 825 | 828 | 6,600 |
2013/10/21 | 825 | 828 | 823 | 826 | 11,100 |
2013/10/18 | 824 | 826 | 823 | 823 | 5,900 |
2013/10/17 | 821 | 825 | 817 | 820 | 12,200 |
2013/10/16 | 819 | 821 | 816 | 820 | 3,500 |
2013/10/15 | 820 | 822 | 818 | 818 | 4,000 |
2013/10/11 | 823 | 825 | 814 | 814 | 3,000 |
2013/10/10 | 821 | 825 | 810 | 823 | 6,900 |
2013/10/09 | 810 | 825 | 810 | 824 | 1,300 |
2013/10/08 | 820 | 821 | 811 | 821 | 1,500 |
2013/10/07 | 822 | 822 | 815 | 821 | 8,300 |
2013/10/04 | 825 | 825 | 816 | 823 | 4,400 |
2013/10/03 | 827 | 827 | 820 | 825 | 8,400 |
2013/10/02 | 829 | 829 | 825 | 825 | 5,200 |
2013/10/01 | 829 | 829 | 825 | 825 | 1,400 |
2013/09/30 | 829 | 830 | 820 | 820 | 14,600 |
2013/09/27 | 830 | 830 | 828 | 830 | 5,900 |
2013/09/26 | 830 | 830 | 827 | 830 | 4,300 |
2013/09/25 | 830 | 831 | 829 | 829 | 7,000 |
2013/09/24 | 829 | 830 | 825 | 830 | 4,400 |
2013/09/20 | 825 | 829 | 820 | 829 | 9,400 |
2013/09/19 | 829 | 829 | 825 | 829 | 3,700 |
2013/09/18 | 830 | 831 | 828 | 828 | 10,000 |
2013/09/17 | 827 | 830 | 825 | 829 | 10,000 |
2013/09/13 | 827 | 829 | 826 | 827 | 6,300 |
2013/09/12 | 825 | 827 | 820 | 827 | 8,600 |
2013/09/11 | 825 | 828 | 824 | 828 | 14,900 |
2013/09/10 | 825 | 827 | 825 | 827 | 4,800 |
2013/09/09 | 828 | 830 | 825 | 827 | 1,900 |
2013/09/06 | 828 | 830 | 824 | 824 | 4,200 |
2013/09/05 | 830 | 830 | 827 | 827 | 5,400 |
2013/09/04 | 827 | 830 | 826 | 830 | 6,500 |
2013/09/03 | 832 | 832 | 827 | 827 | 2,800 |
2013/09/02 | 830 | 835 | 826 | 830 | 7,700 |
2013/08/30 | 829 | 830 | 825 | 830 | 3,100 |
2013/08/29 | 825 | 831 | 818 | 831 | 6,300 |
2013/08/28 | 821 | 826 | 819 | 825 | 6,300 |
2013/08/27 | 825 | 829 | 821 | 822 | 7,300 |
2013/08/26 | 825 | 830 | 825 | 825 | 3,400 |
2013/08/23 | 834 | 835 | 824 | 830 | 2,700 |
2013/08/22 | 835 | 838 | 823 | 824 | 3,300 |
2013/08/21 | 834 | 840 | 820 | 833 | 7,600 |
2013/08/20 | 840 | 840 | 833 | 835 | 1,500 |
2013/08/19 | 838 | 841 | 832 | 841 | 2,900 |
2013/08/16 | 830 | 838 | 830 | 832 | 5,500 |
2013/08/15 | 837 | 839 | 830 | 830 | 4,000 |
2013/08/14 | 840 | 841 | 838 | 838 | 1,600 |
2013/08/13 | 831 | 844 | 831 | 840 | 1,700 |
2013/08/12 | 829 | 846 | 829 | 846 | 1,400 |
2013/08/09 | 826 | 849 | 826 | 847 | 3,800 |
2013/08/08 | 841 | 849 | 835 | 835 | 1,700 |
2013/08/07 | 848 | 849 | 848 | 849 | 400 |
2013/08/06 | 850 | 850 | 842 | 849 | 1,100 |
2013/08/05 | 854 | 854 | 841 | 850 | 9,300 |
2013/08/02 | 855 | 856 | 854 | 855 | 2,900 |
2013/08/01 | 851 | 857 | 845 | 845 | 3,300 |
2013/07/31 | 858 | 858 | 851 | 858 | 3,800 |
2013/07/30 | 855 | 856 | 853 | 856 | 900 |
2013/07/29 | 858 | 858 | 855 | 855 | 1,800 |
2013/07/26 | 858 | 860 | 858 | 860 | 2,100 |
2013/07/25 | 858 | 859 | 855 | 855 | 2,700 |
2013/07/24 | 852 | 858 | 851 | 858 | 1,900 |
2013/07/23 | 850 | 858 | 850 | 850 | 2,300 |
2013/07/22 | 860 | 860 | 853 | 859 | 1,400 |
2013/07/19 | 860 | 865 | 858 | 860 | 6,000 |
2013/07/18 | 860 | 871 | 860 | 860 | 2,000 |
2013/07/17 | 860 | 873 | 860 | 861 | 7,100 |
2013/07/16 | 860 | 873 | 860 | 862 | 2,100 |
2013/07/12 | 871 | 873 | 870 | 873 | 3,600 |
2013/07/11 | 872 | 872 | 871 | 871 | 1,100 |
2013/07/10 | 855 | 861 | 855 | 861 | 3,100 |
2013/07/09 | 855 | 855 | 854 | 855 | 2,800 |
2013/07/08 | 852 | 854 | 852 | 854 | 1,800 |
2013/07/05 | 852 | 852 | 851 | 852 | 6,200 |
2013/07/04 | 852 | 853 | 851 | 852 | 3,500 |
2013/07/03 | 852 | 852 | 851 | 851 | 4,400 |
2013/07/02 | 846 | 851 | 846 | 851 | 4,300 |
2013/07/01 | 837 | 846 | 837 | 845 | 1,000 |
2013/06/28 | 846 | 847 | 835 | 835 | 500 |
2013/06/27 | 849 | 850 | 832 | 845 | 2,400 |
2013/06/26 | 847 | 850 | 830 | 830 | 6,600 |
2013/06/25 | 850 | 850 | 845 | 845 | 2,000 |
2013/06/24 | 846 | 850 | 846 | 850 | 2,400 |
2013/06/21 | 843 | 847 | 837 | 847 | 600 |
2013/06/20 | 836 | 843 | 836 | 836 | 2,100 |
2013/06/19 | 842 | 849 | 835 | 836 | 2,400 |
2013/06/18 | 850 | 852 | 840 | 842 | 5,500 |
2013/06/17 | 848 | 850 | 837 | 849 | 6,400 |
2013/06/14 | 851 | 851 | 835 | 835 | 6,500 |
2013/06/13 | 833 | 862 | 833 | 856 | 4,600 |
2013/06/12 | 858 | 862 | 827 | 862 | 3,000 |
2013/06/11 | 857 | 863 | 857 | 863 | 3,900 |
2013/06/10 | 827 | 858 | 827 | 857 | 1,800 |
2013/06/07 | 832 | 833 | 805 | 827 | 8,400 |
2013/06/06 | 842 | 860 | 840 | 860 | 5,600 |
2013/06/05 | 850 | 865 | 842 | 842 | 8,300 |
2013/06/04 | 870 | 872 | 833 | 845 | 11,500 |
2013/06/03 | 885 | 885 | 874 | 874 | 4,900 |
2013/05/31 | 880 | 891 | 873 | 873 | 6,200 |
2013/05/30 | 891 | 891 | 880 | 886 | 2,800 |
2013/05/29 | 880 | 891 | 877 | 891 | 6,600 |
2013/05/28 | 880 | 890 | 880 | 888 | 3,400 |
2013/05/27 | 897 | 897 | 881 | 882 | 7,600 |
2013/05/24 | 896 | 898 | 893 | 897 | 7,100 |
2013/05/23 | 900 | 903 | 890 | 895 | 18,700 |
2013/05/22 | 895 | 900 | 893 | 899 | 3,900 |
2013/05/21 | 898 | 900 | 894 | 894 | 5,900 |
2013/05/20 | 900 | 900 | 896 | 900 | 3,800 |
2013/05/17 | 895 | 900 | 895 | 900 | 3,300 |
2013/05/16 | 891 | 902 | 890 | 899 | 2,700 |
2013/05/15 | 908 | 910 | 885 | 907 | 10,200 |
2013/05/14 | 906 | 911 | 903 | 910 | 8,400 |
2013/05/13 | 902 | 910 | 902 | 904 | 8,500 |
2013/05/10 | 901 | 910 | 900 | 910 | 11,700 |
2013/05/09 | 909 | 909 | 900 | 905 | 3,700 |
2013/05/08 | 895 | 909 | 893 | 909 | 7,000 |
2013/05/07 | 898 | 899 | 893 | 893 | 8,000 |
2013/05/02 | 893 | 899 | 890 | 892 | 7,000 |
2013/05/01 | 899 | 899 | 892 | 893 | 4,600 |
2013/04/30 | 894 | 899 | 885 | 899 | 4,300 |
2013/04/26 | 899 | 899 | 885 | 896 | 6,800 |
2013/04/25 | 889 | 898 | 882 | 885 | 10,700 |
2013/04/24 | 891 | 896 | 881 | 886 | 4,000 |
2013/04/23 | 884 | 895 | 881 | 894 | 5,500 |
2013/04/22 | 898 | 899 | 880 | 883 | 11,200 |
2013/04/19 | 888 | 898 | 888 | 898 | 900 |
2013/04/18 | 893 | 894 | 887 | 888 | 3,100 |
2013/04/17 | 888 | 896 | 888 | 896 | 2,700 |
2013/04/16 | 890 | 893 | 889 | 893 | 2,200 |
2013/04/15 | 880 | 892 | 880 | 892 | 2,400 |
2013/04/12 | 875 | 891 | 875 | 879 | 8,300 |
2013/04/11 | 882 | 891 | 877 | 891 | 3,400 |
2013/04/10 | 888 | 894 | 881 | 882 | 1,700 |
2013/04/09 | 897 | 898 | 878 | 892 | 6,600 |
2013/04/08 | 893 | 897 | 882 | 897 | 2,000 |
2013/04/05 | 899 | 900 | 876 | 899 | 6,300 |
2013/04/04 | 894 | 900 | 887 | 899 | 5,400 |
2013/04/03 | 880 | 885 | 880 | 884 | 2,700 |
2013/04/02 | 870 | 880 | 864 | 880 | 3,600 |
2013/04/01 | 894 | 894 | 863 | 864 | 6,200 |
2013/03/29 | 880 | 895 | 880 | 893 | 2,500 |
2013/03/28 | 888 | 890 | 870 | 889 | 5,200 |
2013/03/27 | 880 | 910 | 860 | 897 | 9,500 |
2013/03/27 | 1 -> 1.10 分割 | ||||
2013/03/26 | 997 | 1,000 | 997 | 998 | 14,200 |
2013/03/25 | 997 | 1,000 | 996 | 996 | 25,000 |
2013/03/22 | 997 | 1,000 | 996 | 997 | 11,600 |
2013/03/21 | 997 | 1,000 | 996 | 997 | 14,000 |
2013/03/19 | 997 | 1,000 | 996 | 997 | 8,400 |
2013/03/18 | 1,000 | 1,007 | 997 | 997 | 11,300 |
2013/03/15 | 1,000 | 1,008 | 997 | 998 | 7,500 |
2013/03/14 | 1,000 | 1,000 | 999 | 1,000 | 9,600 |
2013/03/13 | 1,004 | 1,009 | 1,000 | 1,000 | 4,700 |
2013/03/12 | 1,000 | 1,005 | 999 | 1,001 | 5,700 |
2013/03/11 | 1,000 | 1,004 | 998 | 1,000 | 20,300 |
2013/03/08 | 1,000 | 1,000 | 998 | 1,000 | 2,900 |
2013/03/07 | 1,000 | 1,001 | 998 | 999 | 5,600 |
2013/03/06 | 999 | 1,006 | 998 | 1,000 | 7,600 |
2013/03/05 | 998 | 999 | 995 | 997 | 6,000 |
2013/03/04 | 990 | 1,000 | 989 | 999 | 12,300 |
2013/03/01 | 987 | 990 | 987 | 990 | 3,500 |
2013/02/28 | 988 | 990 | 983 | 987 | 2,500 |
2013/02/27 | 990 | 990 | 980 | 989 | 7,400 |
2013/02/26 | 990 | 990 | 983 | 987 | 10,700 |
2013/02/25 | 990 | 995 | 985 | 990 | 5,300 |
2013/02/22 | 985 | 999 | 983 | 985 | 9,300 |
2013/02/21 | 985 | 985 | 982 | 982 | 7,700 |
2013/02/20 | 980 | 985 | 965 | 984 | 3,900 |
2013/02/19 | 985 | 996 | 980 | 980 | 6,900 |
2013/02/18 | 975 | 986 | 973 | 986 | 9,800 |
2013/02/15 | 985 | 985 | 963 | 966 | 13,500 |
2013/02/14 | 990 | 992 | 980 | 981 | 24,400 |
2013/02/13 | 1,020 | 1,030 | 993 | 993 | 22,200 |
2013/02/12 | 1,080 | 1,100 | 1,010 | 1,020 | 28,600 |
2013/02/08 | 999 | 1,004 | 996 | 1,000 | 10,500 |
2013/02/07 | 995 | 999 | 994 | 995 | 3,200 |
2013/02/06 | 1,000 | 1,000 | 991 | 993 | 7,000 |
2013/02/05 | 1,000 | 1,000 | 993 | 999 | 5,500 |
2013/02/04 | 962 | 1,050 | 962 | 995 | 19,400 |
2013/02/01 | 960 | 990 | 945 | 950 | 23,500 |
2013/01/31 | 950 | 950 | 940 | 950 | 7,400 |
2013/01/30 | 900 | 964 | 900 | 946 | 7,500 |
2013/01/29 | 884 | 895 | 883 | 888 | 7,400 |
2013/01/28 | 885 | 885 | 885 | 885 | 3,900 |
2013/01/25 | 885 | 887 | 882 | 883 | 5,400 |
2013/01/24 | 877 | 885 | 877 | 885 | 1,600 |
2013/01/23 | 871 | 884 | 871 | 876 | 2,400 |
2013/01/22 | 875 | 880 | 875 | 880 | 300 |
2013/01/21 | 880 | 884 | 875 | 884 | 2,300 |
2013/01/18 | 875 | 875 | 875 | 875 | 2,900 |
2013/01/17 | 885 | 885 | 871 | 872 | 1,800 |
2013/01/16 | 875 | 885 | 865 | 885 | 2,300 |
2013/01/15 | 880 | 880 | 870 | 880 | 4,800 |
2013/01/11 | 880 | 880 | 874 | 880 | 1,800 |
2013/01/10 | 880 | 880 | 873 | 880 | 3,300 |
2013/01/09 | 880 | 895 | 880 | 885 | 1,600 |
2013/01/08 | 870 | 880 | 870 | 880 | 1,800 |
2013/01/07 | 858 | 879 | 857 | 870 | 4,100 |
2013/01/04 | 840 | 865 | 840 | 865 | 4,000 |