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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,495 | 1,495 | 1,450 | 1,456 | 14,000 |
| 2014/12/29 | 1,500 | 1,500 | 1,477 | 1,500 | 6,800 |
| 2014/12/26 | 1,465 | 1,500 | 1,453 | 1,494 | 9,700 |
| 2014/12/25 | 1,440 | 1,470 | 1,431 | 1,442 | 10,500 |
| 2014/12/24 | 1,461 | 1,468 | 1,440 | 1,451 | 13,200 |
| 2014/12/22 | 1,425 | 1,450 | 1,425 | 1,450 | 6,300 |
| 2014/12/19 | 1,420 | 1,427 | 1,411 | 1,424 | 6,400 |
| 2014/12/18 | 1,380 | 1,420 | 1,380 | 1,403 | 7,400 |
| 2014/12/17 | 1,370 | 1,399 | 1,351 | 1,380 | 7,600 |
| 2014/12/16 | 1,419 | 1,419 | 1,391 | 1,391 | 9,000 |
| 2014/12/15 | 1,388 | 1,398 | 1,372 | 1,387 | 11,500 |
| 2014/12/12 | 1,378 | 1,378 | 1,350 | 1,350 | 10,800 |
| 2014/12/11 | 1,353 | 1,376 | 1,330 | 1,351 | 4,800 |
| 2014/12/10 | 1,320 | 1,400 | 1,320 | 1,370 | 13,900 |
| 2014/12/09 | 1,369 | 1,383 | 1,350 | 1,350 | 8,700 |
| 2014/12/08 | 1,350 | 1,394 | 1,350 | 1,369 | 7,800 |
| 2014/12/05 | 1,348 | 1,350 | 1,339 | 1,350 | 8,900 |
| 2014/12/04 | 1,326 | 1,349 | 1,323 | 1,339 | 10,300 |
| 2014/12/03 | 1,337 | 1,338 | 1,323 | 1,332 | 4,900 |
| 2014/12/02 | 1,339 | 1,339 | 1,316 | 1,332 | 4,800 |
| 2014/12/01 | 1,310 | 1,311 | 1,306 | 1,309 | 1,200 |
| 2014/11/28 | 1,318 | 1,318 | 1,304 | 1,310 | 1,700 |
| 2014/11/27 | 1,320 | 1,320 | 1,302 | 1,303 | 4,700 |
| 2014/11/26 | 1,287 | 1,315 | 1,287 | 1,295 | 6,700 |
| 2014/11/25 | 1,292 | 1,311 | 1,292 | 1,311 | 3,000 |
| 2014/11/21 | 1,286 | 1,311 | 1,285 | 1,295 | 5,100 |
| 2014/11/20 | 1,300 | 1,310 | 1,290 | 1,298 | 7,200 |
| 2014/11/19 | 1,307 | 1,307 | 1,271 | 1,294 | 3,000 |
| 2014/11/18 | 1,291 | 1,307 | 1,290 | 1,307 | 5,300 |
| 2014/11/17 | 1,309 | 1,309 | 1,296 | 1,296 | 4,900 |
| 2014/11/14 | 1,300 | 1,301 | 1,290 | 1,299 | 7,400 |
| 2014/11/13 | 1,294 | 1,295 | 1,275 | 1,295 | 4,400 |
| 2014/11/12 | 1,290 | 1,303 | 1,280 | 1,280 | 14,100 |
| 2014/11/11 | 1,282 | 1,299 | 1,282 | 1,297 | 4,600 |
| 2014/11/10 | 1,325 | 1,325 | 1,258 | 1,295 | 10,600 |
| 2014/11/07 | 1,293 | 1,320 | 1,292 | 1,300 | 4,400 |
| 2014/11/06 | 1,340 | 1,340 | 1,312 | 1,315 | 8,500 |
| 2014/11/05 | 1,334 | 1,340 | 1,320 | 1,340 | 11,700 |
| 2014/11/04 | 1,340 | 1,340 | 1,311 | 1,333 | 10,900 |
| 2014/10/31 | 1,288 | 1,330 | 1,285 | 1,330 | 11,300 |
| 2014/10/30 | 1,287 | 1,296 | 1,269 | 1,269 | 8,100 |
| 2014/10/29 | 1,278 | 1,289 | 1,259 | 1,284 | 2,600 |
| 2014/10/28 | 1,284 | 1,284 | 1,256 | 1,263 | 2,600 |
| 2014/10/27 | 1,269 | 1,270 | 1,241 | 1,256 | 5,700 |
| 2014/10/24 | 1,269 | 1,269 | 1,230 | 1,241 | 7,500 |
| 2014/10/23 | 1,255 | 1,269 | 1,242 | 1,242 | 4,200 |
| 2014/10/22 | 1,240 | 1,241 | 1,231 | 1,240 | 3,500 |
| 2014/10/21 | 1,275 | 1,275 | 1,220 | 1,220 | 10,100 |
| 2014/10/20 | 1,252 | 1,288 | 1,252 | 1,275 | 1,900 |
| 2014/10/17 | 1,265 | 1,284 | 1,250 | 1,252 | 5,000 |
| 2014/10/16 | 1,285 | 1,285 | 1,265 | 1,265 | 6,100 |
| 2014/10/15 | 1,300 | 1,300 | 1,273 | 1,288 | 3,800 |
| 2014/10/14 | 1,300 | 1,300 | 1,278 | 1,278 | 6,500 |
| 2014/10/10 | 1,296 | 1,300 | 1,291 | 1,300 | 6,300 |
| 2014/10/09 | 1,329 | 1,329 | 1,317 | 1,317 | 3,400 |
| 2014/10/08 | 1,311 | 1,339 | 1,311 | 1,329 | 12,200 |
| 2014/10/07 | 1,342 | 1,342 | 1,333 | 1,333 | 6,900 |
| 2014/10/06 | 1,310 | 1,344 | 1,310 | 1,339 | 8,000 |
| 2014/10/03 | 1,308 | 1,320 | 1,298 | 1,319 | 6,400 |
| 2014/10/02 | 1,300 | 1,309 | 1,297 | 1,297 | 8,300 |
| 2014/10/01 | 1,290 | 1,301 | 1,290 | 1,297 | 11,400 |
| 2014/09/30 | 1,280 | 1,290 | 1,276 | 1,287 | 7,800 |
| 2014/09/29 | 1,288 | 1,289 | 1,272 | 1,274 | 4,500 |
| 2014/09/26 | 1,290 | 1,290 | 1,265 | 1,286 | 3,900 |
| 2014/09/25 | 1,270 | 1,290 | 1,270 | 1,290 | 6,600 |
| 2014/09/24 | 1,279 | 1,280 | 1,265 | 1,265 | 3,000 |
| 2014/09/22 | 1,278 | 1,289 | 1,272 | 1,275 | 3,700 |
| 2014/09/19 | 1,270 | 1,275 | 1,257 | 1,275 | 6,000 |
| 2014/09/18 | 1,269 | 1,269 | 1,246 | 1,269 | 4,900 |
| 2014/09/17 | 1,245 | 1,260 | 1,245 | 1,253 | 5,100 |
| 2014/09/16 | 1,255 | 1,280 | 1,255 | 1,265 | 5,300 |
| 2014/09/12 | 1,284 | 1,284 | 1,248 | 1,253 | 16,600 |
| 2014/09/11 | 1,250 | 1,270 | 1,250 | 1,259 | 4,500 |
| 2014/09/10 | 1,240 | 1,264 | 1,240 | 1,254 | 3,800 |
| 2014/09/09 | 1,250 | 1,250 | 1,236 | 1,240 | 9,600 |
| 2014/09/08 | 1,265 | 1,265 | 1,246 | 1,249 | 4,500 |
| 2014/09/05 | 1,257 | 1,263 | 1,253 | 1,263 | 3,300 |
| 2014/09/04 | 1,272 | 1,272 | 1,254 | 1,257 | 3,700 |
| 2014/09/03 | 1,270 | 1,270 | 1,260 | 1,261 | 7,600 |
| 2014/09/02 | 1,289 | 1,289 | 1,265 | 1,269 | 9,600 |
| 2014/09/01 | 1,285 | 1,286 | 1,275 | 1,285 | 1,600 |
| 2014/08/29 | 1,298 | 1,298 | 1,274 | 1,285 | 2,300 |
| 2014/08/28 | 1,285 | 1,285 | 1,255 | 1,278 | 2,500 |
| 2014/08/27 | 1,288 | 1,288 | 1,268 | 1,285 | 4,100 |
| 2014/08/26 | 1,266 | 1,296 | 1,261 | 1,266 | 5,000 |
| 2014/08/25 | 1,270 | 1,275 | 1,260 | 1,264 | 2,100 |
| 2014/08/22 | 1,254 | 1,259 | 1,250 | 1,254 | 3,900 |
| 2014/08/21 | 1,253 | 1,254 | 1,250 | 1,254 | 3,800 |
| 2014/08/20 | 1,252 | 1,254 | 1,247 | 1,247 | 2,700 |
| 2014/08/19 | 1,250 | 1,253 | 1,240 | 1,252 | 3,100 |
| 2014/08/18 | 1,248 | 1,248 | 1,241 | 1,247 | 4,500 |
| 2014/08/15 | 1,248 | 1,250 | 1,241 | 1,248 | 1,800 |
| 2014/08/14 | 1,250 | 1,253 | 1,241 | 1,252 | 2,000 |
| 2014/08/13 | 1,243 | 1,253 | 1,240 | 1,251 | 2,400 |
| 2014/08/12 | 1,257 | 1,257 | 1,241 | 1,243 | 4,500 |
| 2014/08/11 | 1,256 | 1,258 | 1,242 | 1,254 | 3,600 |
| 2014/08/08 | 1,258 | 1,258 | 1,240 | 1,241 | 3,700 |
| 2014/08/07 | 1,251 | 1,258 | 1,248 | 1,258 | 6,600 |
| 2014/08/06 | 1,285 | 1,285 | 1,250 | 1,251 | 7,300 |
| 2014/08/05 | 1,285 | 1,285 | 1,251 | 1,255 | 6,700 |
| 2014/08/04 | 1,263 | 1,267 | 1,256 | 1,261 | 4,200 |
| 2014/08/01 | 1,270 | 1,271 | 1,257 | 1,263 | 6,400 |
| 2014/07/31 | 1,279 | 1,280 | 1,265 | 1,273 | 2,400 |
| 2014/07/30 | 1,282 | 1,282 | 1,262 | 1,271 | 1,200 |
| 2014/07/29 | 1,279 | 1,286 | 1,255 | 1,262 | 3,800 |
| 2014/07/28 | 1,258 | 1,260 | 1,252 | 1,256 | 2,100 |
| 2014/07/25 | 1,258 | 1,258 | 1,250 | 1,257 | 3,900 |
| 2014/07/24 | 1,266 | 1,267 | 1,250 | 1,258 | 4,000 |
| 2014/07/23 | 1,274 | 1,274 | 1,250 | 1,250 | 4,400 |
| 2014/07/22 | 1,296 | 1,298 | 1,250 | 1,263 | 5,600 |
| 2014/07/18 | 1,265 | 1,266 | 1,260 | 1,266 | 1,900 |
| 2014/07/17 | 1,267 | 1,287 | 1,264 | 1,264 | 2,100 |
| 2014/07/16 | 1,280 | 1,287 | 1,261 | 1,267 | 6,600 |
| 2014/07/15 | 1,281 | 1,293 | 1,281 | 1,284 | 3,800 |
| 2014/07/14 | 1,291 | 1,320 | 1,261 | 1,290 | 3,100 |
| 2014/07/11 | 1,350 | 1,350 | 1,301 | 1,311 | 10,000 |
| 2014/07/10 | 1,310 | 1,318 | 1,299 | 1,299 | 4,400 |
| 2014/07/09 | 1,330 | 1,330 | 1,306 | 1,310 | 1,500 |
| 2014/07/08 | 1,312 | 1,337 | 1,308 | 1,330 | 5,600 |
| 2014/07/07 | 1,349 | 1,349 | 1,317 | 1,318 | 4,500 |
| 2014/07/04 | 1,295 | 1,345 | 1,292 | 1,333 | 5,800 |
| 2014/07/03 | 1,290 | 1,311 | 1,288 | 1,293 | 5,200 |
| 2014/07/02 | 1,306 | 1,308 | 1,283 | 1,291 | 6,500 |
| 2014/07/01 | 1,304 | 1,308 | 1,299 | 1,306 | 3,900 |
| 2014/06/30 | 1,295 | 1,301 | 1,285 | 1,295 | 5,200 |
| 2014/06/27 | 1,320 | 1,328 | 1,286 | 1,299 | 4,300 |
| 2014/06/26 | 1,350 | 1,350 | 1,320 | 1,324 | 3,900 |
| 2014/06/25 | 1,342 | 1,350 | 1,332 | 1,348 | 6,000 |
| 2014/06/24 | 1,339 | 1,345 | 1,316 | 1,342 | 2,900 |
| 2014/06/23 | 1,310 | 1,346 | 1,310 | 1,338 | 6,600 |
| 2014/06/20 | 1,350 | 1,350 | 1,330 | 1,337 | 5,700 |
| 2014/06/19 | 1,349 | 1,349 | 1,340 | 1,345 | 7,700 |
| 2014/06/18 | 1,310 | 1,350 | 1,310 | 1,343 | 9,200 |
| 2014/06/17 | 1,277 | 1,305 | 1,256 | 1,301 | 13,000 |
| 2014/06/16 | 1,276 | 1,276 | 1,247 | 1,257 | 6,000 |
| 2014/06/13 | 1,250 | 1,250 | 1,236 | 1,246 | 15,600 |
| 2014/06/12 | 1,237 | 1,248 | 1,225 | 1,231 | 6,200 |
| 2014/06/11 | 1,263 | 1,263 | 1,240 | 1,240 | 6,700 |
| 2014/06/10 | 1,277 | 1,277 | 1,244 | 1,263 | 5,400 |
| 2014/06/09 | 1,242 | 1,295 | 1,236 | 1,270 | 23,400 |
| 2014/06/06 | 1,237 | 1,260 | 1,231 | 1,252 | 23,700 |
| 2014/06/05 | 1,272 | 1,273 | 1,226 | 1,262 | 15,200 |
| 2014/06/04 | 1,350 | 1,350 | 1,271 | 1,272 | 18,500 |
| 2014/06/03 | 1,250 | 1,327 | 1,239 | 1,325 | 36,900 |
| 2014/06/02 | 1,200 | 1,204 | 1,181 | 1,182 | 15,300 |
| 2014/05/30 | 1,199 | 1,200 | 1,175 | 1,200 | 9,700 |
| 2014/05/29 | 1,191 | 1,198 | 1,178 | 1,179 | 4,500 |
| 2014/05/28 | 1,200 | 1,208 | 1,171 | 1,186 | 11,800 |
| 2014/05/27 | 1,222 | 1,222 | 1,197 | 1,209 | 5,300 |
| 2014/05/26 | 1,250 | 1,250 | 1,214 | 1,224 | 6,800 |
| 2014/05/23 | 1,221 | 1,226 | 1,210 | 1,223 | 8,500 |
| 2014/05/22 | 1,240 | 1,240 | 1,226 | 1,231 | 3,300 |
| 2014/05/21 | 1,220 | 1,243 | 1,220 | 1,224 | 3,100 |
| 2014/05/20 | 1,237 | 1,237 | 1,221 | 1,230 | 5,200 |
| 2014/05/19 | 1,205 | 1,215 | 1,205 | 1,207 | 7,200 |
| 2014/05/16 | 1,280 | 1,280 | 1,205 | 1,205 | 15,500 |
| 2014/05/15 | 1,304 | 1,310 | 1,281 | 1,287 | 5,900 |
| 2014/05/14 | 1,346 | 1,346 | 1,312 | 1,316 | 3,600 |
| 2014/05/13 | 1,358 | 1,358 | 1,307 | 1,346 | 8,300 |
| 2014/05/12 | 1,370 | 1,370 | 1,310 | 1,348 | 14,200 |
| 2014/05/09 | 1,311 | 1,380 | 1,311 | 1,379 | 31,700 |
| 2014/05/08 | 1,350 | 1,350 | 1,303 | 1,328 | 19,400 |
| 2014/05/07 | 1,340 | 1,362 | 1,297 | 1,321 | 24,500 |
| 2014/05/02 | 1,329 | 1,490 | 1,305 | 1,383 | 89,300 |
| 2014/05/01 | 1,301 | 1,340 | 1,300 | 1,329 | 22,500 |
| 2014/04/30 | 1,388 | 1,395 | 1,300 | 1,331 | 133,800 |
| 2014/04/28 | 1,126 | 1,418 | 1,121 | 1,418 | 490,900 |
| 2014/04/25 | 1,125 | 1,132 | 1,063 | 1,118 | 61,500 |
| 2014/04/24 | 1,115 | 1,164 | 1,100 | 1,122 | 35,500 |
| 2014/04/23 | 1,170 | 1,235 | 1,113 | 1,115 | 59,700 |
| 2014/04/22 | 1,161 | 1,200 | 1,161 | 1,182 | 25,800 |
| 2014/04/21 | 1,176 | 1,206 | 1,153 | 1,170 | 70,700 |
| 2014/04/18 | 1,299 | 1,299 | 1,230 | 1,256 | 42,000 |
| 2014/04/17 | 1,350 | 1,350 | 1,274 | 1,299 | 55,800 |
| 2014/04/16 | 1,447 | 1,447 | 1,314 | 1,358 | 68,700 |
| 2014/04/15 | 1,500 | 1,593 | 1,270 | 1,467 | 125,600 |
| 2014/04/14 | 1,288 | 1,450 | 1,260 | 1,449 | 120,000 |
| 2014/04/11 | 1,244 | 1,449 | 1,221 | 1,318 | 117,100 |
| 2014/04/10 | 1,200 | 1,245 | 1,155 | 1,245 | 76,300 |
| 2014/04/09 | 1,200 | 1,200 | 1,120 | 1,189 | 75,400 |
| 2014/04/08 | 1,190 | 1,192 | 1,161 | 1,180 | 36,600 |
| 2014/04/07 | 1,158 | 1,188 | 1,150 | 1,180 | 40,800 |
| 2014/04/04 | 1,115 | 1,180 | 1,068 | 1,168 | 46,300 |
| 2014/04/03 | 1,065 | 1,120 | 1,064 | 1,114 | 24,300 |
| 2014/04/02 | 1,060 | 1,066 | 1,051 | 1,055 | 11,500 |
| 2014/04/01 | 1,059 | 1,067 | 1,045 | 1,047 | 14,200 |
| 2014/03/31 | 1,037 | 1,040 | 1,008 | 1,040 | 43,500 |
| 2014/03/28 | 994 | 994 | 961 | 977 | 9,500 |
| 2014/03/27 | 995 | 995 | 900 | 995 | 28,900 |
| 2014/03/27 | 1 -> 1.10 分割 | ||||
| 2014/03/26 | 1,006 | 1,065 | 1,004 | 1,065 | 28,100 |
| 2014/03/25 | 994 | 1,009 | 992 | 1,002 | 16,200 |
| 2014/03/24 | 995 | 995 | 977 | 995 | 14,500 |
| 2014/03/20 | 998 | 998 | 979 | 986 | 15,900 |
| 2014/03/19 | 999 | 999 | 984 | 998 | 18,000 |
| 2014/03/18 | 997 | 1,008 | 982 | 1,000 | 13,400 |
| 2014/03/17 | 980 | 1,009 | 951 | 998 | 29,800 |
| 2014/03/14 | 936 | 1,030 | 935 | 994 | 75,900 |
| 2014/03/13 | 886 | 887 | 883 | 883 | 1,500 |
| 2014/03/12 | 884 | 887 | 884 | 884 | 1,700 |
| 2014/03/11 | 885 | 886 | 885 | 886 | 1,700 |
| 2014/03/10 | 886 | 886 | 880 | 880 | 4,600 |
| 2014/03/07 | 880 | 883 | 876 | 879 | 4,100 |
| 2014/03/06 | 879 | 880 | 877 | 879 | 5,200 |
| 2014/03/05 | 878 | 879 | 874 | 879 | 4,200 |
| 2014/03/04 | 879 | 880 | 872 | 877 | 3,800 |
| 2014/03/03 | 869 | 878 | 865 | 878 | 3,900 |
| 2014/02/28 | 879 | 879 | 870 | 876 | 3,600 |
| 2014/02/27 | 879 | 879 | 876 | 879 | 2,400 |
| 2014/02/26 | 875 | 878 | 874 | 878 | 4,600 |
| 2014/02/25 | 868 | 875 | 868 | 871 | 3,200 |
| 2014/02/24 | 870 | 871 | 866 | 868 | 3,100 |
| 2014/02/21 | 870 | 870 | 840 | 868 | 5,600 |
| 2014/02/20 | 871 | 873 | 860 | 860 | 2,600 |
| 2014/02/19 | 867 | 871 | 866 | 871 | 900 |
| 2014/02/18 | 865 | 874 | 860 | 864 | 2,400 |
| 2014/02/17 | 857 | 877 | 851 | 865 | 1,200 |
| 2014/02/14 | 870 | 875 | 852 | 853 | 5,700 |
| 2014/02/13 | 875 | 876 | 869 | 870 | 2,500 |
| 2014/02/12 | 869 | 875 | 865 | 875 | 4,700 |
| 2014/02/10 | 859 | 864 | 857 | 864 | 4,200 |
| 2014/02/07 | 860 | 860 | 857 | 857 | 3,000 |
| 2014/02/06 | 850 | 860 | 840 | 858 | 5,100 |
| 2014/02/05 | 863 | 865 | 849 | 855 | 14,100 |
| 2014/02/04 | 858 | 858 | 841 | 850 | 9,400 |
| 2014/02/03 | 850 | 859 | 846 | 857 | 5,000 |
| 2014/01/31 | 858 | 858 | 848 | 851 | 1,500 |
| 2014/01/30 | 854 | 859 | 844 | 859 | 3,100 |
| 2014/01/29 | 859 | 865 | 851 | 852 | 7,800 |
| 2014/01/28 | 857 | 858 | 822 | 858 | 7,000 |
| 2014/01/27 | 845 | 858 | 840 | 858 | 6,900 |
| 2014/01/24 | 862 | 864 | 854 | 864 | 3,100 |
| 2014/01/23 | 860 | 865 | 850 | 865 | 5,200 |
| 2014/01/22 | 865 | 865 | 857 | 860 | 2,800 |
| 2014/01/21 | 856 | 859 | 855 | 857 | 3,600 |
| 2014/01/20 | 850 | 860 | 849 | 854 | 5,800 |
| 2014/01/17 | 835 | 846 | 831 | 845 | 5,600 |
| 2014/01/16 | 820 | 835 | 819 | 833 | 8,400 |
| 2014/01/15 | 820 | 822 | 819 | 820 | 5,000 |
| 2014/01/14 | 824 | 825 | 818 | 818 | 6,100 |
| 2014/01/10 | 825 | 837 | 818 | 820 | 5,400 |
| 2014/01/09 | 816 | 819 | 815 | 819 | 800 |
| 2014/01/08 | 821 | 821 | 810 | 813 | 8,700 |
| 2014/01/07 | 825 | 825 | 818 | 818 | 7,300 |
| 2014/01/06 | 856 | 856 | 817 | 819 | 11,400 |