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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,456 | 1,472 | 1,451 | 1,460 | 5,100 |
| 2015/12/29 | 1,455 | 1,455 | 1,431 | 1,449 | 2,700 |
| 2015/12/28 | 1,449 | 1,458 | 1,446 | 1,453 | 3,000 |
| 2015/12/25 | 1,449 | 1,453 | 1,435 | 1,446 | 4,700 |
| 2015/12/24 | 1,428 | 1,440 | 1,428 | 1,432 | 3,900 |
| 2015/12/22 | 1,444 | 1,457 | 1,411 | 1,428 | 7,700 |
| 2015/12/21 | 1,445 | 1,448 | 1,391 | 1,404 | 7,000 |
| 2015/12/18 | 1,439 | 1,464 | 1,425 | 1,445 | 8,100 |
| 2015/12/17 | 1,430 | 1,440 | 1,413 | 1,436 | 12,300 |
| 2015/12/16 | 1,419 | 1,430 | 1,413 | 1,422 | 8,100 |
| 2015/12/15 | 1,364 | 1,386 | 1,353 | 1,364 | 9,400 |
| 2015/12/14 | 1,339 | 1,377 | 1,323 | 1,368 | 9,400 |
| 2015/12/11 | 1,321 | 1,367 | 1,321 | 1,344 | 16,400 |
| 2015/12/10 | 1,416 | 1,425 | 1,351 | 1,358 | 17,600 |
| 2015/12/09 | 1,411 | 1,425 | 1,411 | 1,416 | 3,900 |
| 2015/12/08 | 1,415 | 1,430 | 1,415 | 1,416 | 5,400 |
| 2015/12/07 | 1,419 | 1,434 | 1,413 | 1,416 | 8,100 |
| 2015/12/04 | 1,410 | 1,426 | 1,395 | 1,411 | 11,300 |
| 2015/12/03 | 1,450 | 1,471 | 1,404 | 1,410 | 20,400 |
| 2015/12/02 | 1,550 | 1,550 | 1,468 | 1,478 | 25,200 |
| 2015/12/01 | 1,496 | 1,525 | 1,476 | 1,523 | 16,700 |
| 2015/11/30 | 1,447 | 1,486 | 1,430 | 1,484 | 11,800 |
| 2015/11/27 | 1,430 | 1,442 | 1,428 | 1,428 | 9,000 |
| 2015/11/26 | 1,410 | 1,429 | 1,410 | 1,423 | 6,800 |
| 2015/11/25 | 1,408 | 1,425 | 1,401 | 1,402 | 10,200 |
| 2015/11/24 | 1,425 | 1,430 | 1,407 | 1,424 | 9,000 |
| 2015/11/20 | 1,410 | 1,430 | 1,401 | 1,425 | 6,600 |
| 2015/11/19 | 1,399 | 1,469 | 1,399 | 1,424 | 16,900 |
| 2015/11/18 | 1,360 | 1,419 | 1,360 | 1,387 | 15,100 |
| 2015/11/17 | 1,367 | 1,369 | 1,311 | 1,351 | 10,800 |
| 2015/11/16 | 1,316 | 1,370 | 1,290 | 1,337 | 12,400 |
| 2015/11/13 | 1,286 | 1,320 | 1,286 | 1,320 | 8,700 |
| 2015/11/12 | 1,279 | 1,289 | 1,269 | 1,289 | 8,200 |
| 2015/11/11 | 1,231 | 1,278 | 1,231 | 1,266 | 5,800 |
| 2015/11/10 | 1,248 | 1,249 | 1,225 | 1,231 | 3,800 |
| 2015/11/09 | 1,218 | 1,244 | 1,218 | 1,242 | 7,900 |
| 2015/11/06 | 1,220 | 1,224 | 1,200 | 1,218 | 10,000 |
| 2015/11/05 | 1,240 | 1,240 | 1,226 | 1,226 | 8,400 |
| 2015/11/04 | 1,230 | 1,239 | 1,218 | 1,230 | 5,700 |
| 2015/11/02 | 1,230 | 1,230 | 1,216 | 1,217 | 4,400 |
| 2015/10/30 | 1,215 | 1,237 | 1,207 | 1,226 | 10,700 |
| 2015/10/29 | 1,230 | 1,234 | 1,197 | 1,228 | 28,000 |
| 2015/10/28 | 1,228 | 1,242 | 1,226 | 1,232 | 5,100 |
| 2015/10/27 | 1,226 | 1,237 | 1,226 | 1,231 | 2,900 |
| 2015/10/26 | 1,250 | 1,250 | 1,225 | 1,235 | 5,200 |
| 2015/10/23 | 1,247 | 1,249 | 1,200 | 1,239 | 8,800 |
| 2015/10/22 | 1,224 | 1,224 | 1,214 | 1,222 | 2,700 |
| 2015/10/21 | 1,217 | 1,230 | 1,206 | 1,230 | 4,300 |
| 2015/10/20 | 1,221 | 1,228 | 1,216 | 1,217 | 3,700 |
| 2015/10/19 | 1,243 | 1,243 | 1,222 | 1,225 | 3,900 |
| 2015/10/16 | 1,245 | 1,245 | 1,228 | 1,241 | 4,400 |
| 2015/10/15 | 1,226 | 1,248 | 1,223 | 1,234 | 5,000 |
| 2015/10/14 | 1,245 | 1,245 | 1,224 | 1,232 | 5,700 |
| 2015/10/13 | 1,248 | 1,255 | 1,233 | 1,245 | 6,700 |
| 2015/10/09 | 1,235 | 1,250 | 1,228 | 1,245 | 7,500 |
| 2015/10/08 | 1,250 | 1,262 | 1,231 | 1,245 | 8,700 |
| 2015/10/07 | 1,268 | 1,269 | 1,231 | 1,259 | 3,700 |
| 2015/10/06 | 1,272 | 1,272 | 1,243 | 1,261 | 4,200 |
| 2015/10/05 | 1,288 | 1,288 | 1,239 | 1,242 | 7,500 |
| 2015/10/02 | 1,220 | 1,240 | 1,212 | 1,237 | 4,100 |
| 2015/10/01 | 1,237 | 1,240 | 1,208 | 1,219 | 3,900 |
| 2015/09/30 | 1,240 | 1,240 | 1,201 | 1,207 | 3,100 |
| 2015/09/29 | 1,207 | 1,213 | 1,184 | 1,187 | 12,200 |
| 2015/09/28 | 1,248 | 1,268 | 1,220 | 1,221 | 4,600 |
| 2015/09/25 | 1,170 | 1,195 | 1,156 | 1,188 | 9,700 |
| 2015/09/24 | 1,203 | 1,203 | 1,176 | 1,180 | 7,100 |
| 2015/09/18 | 1,235 | 1,235 | 1,211 | 1,220 | 6,800 |
| 2015/09/17 | 1,230 | 1,241 | 1,230 | 1,241 | 1,900 |
| 2015/09/16 | 1,233 | 1,240 | 1,222 | 1,227 | 1,200 |
| 2015/09/15 | 1,227 | 1,238 | 1,220 | 1,227 | 3,300 |
| 2015/09/14 | 1,240 | 1,259 | 1,229 | 1,229 | 4,300 |
| 2015/09/11 | 1,194 | 1,240 | 1,194 | 1,221 | 13,500 |
| 2015/09/10 | 1,245 | 1,246 | 1,206 | 1,233 | 5,900 |
| 2015/09/09 | 1,174 | 1,219 | 1,172 | 1,216 | 8,200 |
| 2015/09/08 | 1,155 | 1,163 | 1,151 | 1,155 | 5,100 |
| 2015/09/07 | 1,160 | 1,170 | 1,151 | 1,160 | 6,700 |
| 2015/09/04 | 1,186 | 1,197 | 1,164 | 1,172 | 9,100 |
| 2015/09/03 | 1,162 | 1,199 | 1,162 | 1,186 | 10,200 |
| 2015/09/02 | 1,134 | 1,200 | 1,134 | 1,145 | 42,400 |
| 2015/09/01 | 1,267 | 1,287 | 1,224 | 1,224 | 39,200 |
| 2015/08/31 | 1,325 | 1,333 | 1,310 | 1,327 | 4,200 |
| 2015/08/28 | 1,290 | 1,317 | 1,288 | 1,313 | 7,700 |
| 2015/08/27 | 1,282 | 1,302 | 1,262 | 1,268 | 15,100 |
| 2015/08/26 | 1,373 | 1,373 | 1,299 | 1,312 | 6,800 |
| 2015/08/25 | 1,200 | 1,320 | 1,151 | 1,253 | 17,100 |
| 2015/08/24 | 1,339 | 1,339 | 1,300 | 1,302 | 13,100 |
| 2015/08/21 | 1,415 | 1,415 | 1,351 | 1,352 | 16,500 |
| 2015/08/20 | 1,445 | 1,445 | 1,419 | 1,421 | 2,500 |
| 2015/08/19 | 1,437 | 1,446 | 1,414 | 1,415 | 5,500 |
| 2015/08/18 | 1,457 | 1,479 | 1,430 | 1,443 | 4,500 |
| 2015/08/17 | 1,456 | 1,458 | 1,437 | 1,456 | 4,000 |
| 2015/08/14 | 1,440 | 1,453 | 1,437 | 1,448 | 3,900 |
| 2015/08/13 | 1,451 | 1,451 | 1,432 | 1,441 | 4,400 |
| 2015/08/12 | 1,430 | 1,500 | 1,428 | 1,463 | 17,100 |
| 2015/08/11 | 1,420 | 1,430 | 1,412 | 1,422 | 9,200 |
| 2015/08/10 | 1,387 | 1,426 | 1,387 | 1,418 | 11,700 |
| 2015/08/07 | 1,381 | 1,390 | 1,378 | 1,387 | 6,800 |
| 2015/08/06 | 1,375 | 1,389 | 1,375 | 1,384 | 7,300 |
| 2015/08/05 | 1,380 | 1,388 | 1,373 | 1,373 | 9,400 |
| 2015/08/04 | 1,375 | 1,380 | 1,367 | 1,380 | 5,000 |
| 2015/08/03 | 1,374 | 1,377 | 1,366 | 1,375 | 3,700 |
| 2015/07/31 | 1,367 | 1,375 | 1,361 | 1,366 | 5,800 |
| 2015/07/30 | 1,376 | 1,376 | 1,365 | 1,367 | 3,200 |
| 2015/07/29 | 1,366 | 1,375 | 1,361 | 1,373 | 2,800 |
| 2015/07/28 | 1,360 | 1,377 | 1,360 | 1,366 | 2,900 |
| 2015/07/27 | 1,380 | 1,381 | 1,364 | 1,366 | 6,600 |
| 2015/07/24 | 1,380 | 1,388 | 1,375 | 1,380 | 4,900 |
| 2015/07/23 | 1,369 | 1,380 | 1,369 | 1,380 | 3,800 |
| 2015/07/22 | 1,377 | 1,377 | 1,361 | 1,370 | 5,100 |
| 2015/07/21 | 1,376 | 1,377 | 1,362 | 1,367 | 4,200 |
| 2015/07/17 | 1,370 | 1,370 | 1,360 | 1,365 | 6,400 |
| 2015/07/16 | 1,379 | 1,379 | 1,375 | 1,376 | 6,700 |
| 2015/07/15 | 1,377 | 1,379 | 1,365 | 1,378 | 8,000 |
| 2015/07/14 | 1,370 | 1,378 | 1,370 | 1,376 | 5,300 |
| 2015/07/13 | 1,355 | 1,367 | 1,355 | 1,359 | 2,700 |
| 2015/07/10 | 1,363 | 1,373 | 1,350 | 1,355 | 8,100 |
| 2015/07/09 | 1,375 | 1,380 | 1,340 | 1,358 | 11,300 |
| 2015/07/08 | 1,383 | 1,389 | 1,380 | 1,380 | 6,300 |
| 2015/07/07 | 1,388 | 1,396 | 1,385 | 1,389 | 3,600 |
| 2015/07/06 | 1,397 | 1,397 | 1,380 | 1,380 | 10,700 |
| 2015/07/03 | 1,409 | 1,409 | 1,387 | 1,393 | 4,800 |
| 2015/07/02 | 1,403 | 1,404 | 1,383 | 1,391 | 7,300 |
| 2015/07/01 | 1,398 | 1,407 | 1,385 | 1,403 | 7,000 |
| 2015/06/30 | 1,412 | 1,412 | 1,385 | 1,398 | 4,500 |
| 2015/06/29 | 1,396 | 1,414 | 1,385 | 1,392 | 10,400 |
| 2015/06/26 | 1,415 | 1,417 | 1,400 | 1,400 | 5,400 |
| 2015/06/25 | 1,413 | 1,425 | 1,405 | 1,415 | 5,800 |
| 2015/06/24 | 1,420 | 1,420 | 1,413 | 1,420 | 8,200 |
| 2015/06/23 | 1,395 | 1,420 | 1,395 | 1,420 | 5,200 |
| 2015/06/22 | 1,403 | 1,415 | 1,395 | 1,409 | 3,300 |
| 2015/06/19 | 1,395 | 1,409 | 1,395 | 1,403 | 2,500 |
| 2015/06/18 | 1,400 | 1,406 | 1,395 | 1,395 | 5,200 |
| 2015/06/17 | 1,423 | 1,423 | 1,402 | 1,403 | 6,000 |
| 2015/06/16 | 1,422 | 1,422 | 1,408 | 1,414 | 6,600 |
| 2015/06/15 | 1,424 | 1,425 | 1,413 | 1,422 | 4,600 |
| 2015/06/12 | 1,416 | 1,416 | 1,400 | 1,409 | 15,400 |
| 2015/06/11 | 1,400 | 1,418 | 1,395 | 1,406 | 4,100 |
| 2015/06/10 | 1,405 | 1,407 | 1,400 | 1,400 | 5,700 |
| 2015/06/09 | 1,416 | 1,416 | 1,405 | 1,405 | 4,600 |
| 2015/06/08 | 1,411 | 1,417 | 1,404 | 1,410 | 3,500 |
| 2015/06/05 | 1,418 | 1,429 | 1,410 | 1,410 | 6,900 |
| 2015/06/04 | 1,408 | 1,420 | 1,405 | 1,416 | 4,000 |
| 2015/06/03 | 1,410 | 1,410 | 1,404 | 1,408 | 4,100 |
| 2015/06/02 | 1,403 | 1,409 | 1,403 | 1,407 | 4,200 |
| 2015/06/01 | 1,414 | 1,414 | 1,402 | 1,408 | 3,600 |
| 2015/05/29 | 1,429 | 1,429 | 1,412 | 1,422 | 2,800 |
| 2015/05/28 | 1,409 | 1,419 | 1,402 | 1,411 | 2,800 |
| 2015/05/27 | 1,426 | 1,426 | 1,407 | 1,409 | 2,500 |
| 2015/05/26 | 1,418 | 1,419 | 1,410 | 1,414 | 3,400 |
| 2015/05/25 | 1,415 | 1,424 | 1,407 | 1,418 | 6,900 |
| 2015/05/22 | 1,439 | 1,439 | 1,415 | 1,417 | 4,200 |
| 2015/05/21 | 1,405 | 1,449 | 1,405 | 1,428 | 10,000 |
| 2015/05/20 | 1,399 | 1,409 | 1,395 | 1,404 | 8,600 |
| 2015/05/19 | 1,399 | 1,412 | 1,393 | 1,399 | 14,800 |
| 2015/05/18 | 1,403 | 1,409 | 1,393 | 1,400 | 7,400 |
| 2015/05/15 | 1,400 | 1,409 | 1,395 | 1,403 | 3,500 |
| 2015/05/14 | 1,380 | 1,415 | 1,380 | 1,383 | 9,900 |
| 2015/05/13 | 1,400 | 1,400 | 1,389 | 1,392 | 4,300 |
| 2015/05/12 | 1,394 | 1,399 | 1,375 | 1,392 | 9,700 |
| 2015/05/11 | 1,417 | 1,417 | 1,351 | 1,394 | 17,300 |
| 2015/05/08 | 1,420 | 1,490 | 1,402 | 1,448 | 7,400 |
| 2015/05/07 | 1,510 | 1,510 | 1,420 | 1,420 | 19,700 |
| 2015/05/01 | 1,531 | 1,531 | 1,505 | 1,510 | 5,300 |
| 2015/04/30 | 1,558 | 1,558 | 1,525 | 1,531 | 7,900 |
| 2015/04/28 | 1,539 | 1,559 | 1,530 | 1,559 | 8,500 |
| 2015/04/27 | 1,549 | 1,549 | 1,529 | 1,539 | 3,500 |
| 2015/04/24 | 1,550 | 1,555 | 1,531 | 1,535 | 7,900 |
| 2015/04/23 | 1,554 | 1,554 | 1,549 | 1,551 | 2,000 |
| 2015/04/22 | 1,550 | 1,554 | 1,548 | 1,554 | 2,900 |
| 2015/04/21 | 1,546 | 1,550 | 1,545 | 1,550 | 3,400 |
| 2015/04/20 | 1,570 | 1,570 | 1,543 | 1,556 | 2,200 |
| 2015/04/17 | 1,540 | 1,576 | 1,540 | 1,560 | 6,000 |
| 2015/04/16 | 1,557 | 1,557 | 1,535 | 1,555 | 3,600 |
| 2015/04/15 | 1,580 | 1,584 | 1,556 | 1,571 | 4,400 |
| 2015/04/14 | 1,590 | 1,590 | 1,581 | 1,585 | 1,200 |
| 2015/04/13 | 1,595 | 1,595 | 1,549 | 1,573 | 6,600 |
| 2015/04/10 | 1,632 | 1,632 | 1,574 | 1,608 | 10,900 |
| 2015/04/09 | 1,593 | 1,599 | 1,590 | 1,592 | 3,100 |
| 2015/04/08 | 1,603 | 1,612 | 1,583 | 1,589 | 3,900 |
| 2015/04/07 | 1,570 | 1,600 | 1,570 | 1,583 | 5,100 |
| 2015/04/06 | 1,577 | 1,631 | 1,565 | 1,587 | 10,300 |
| 2015/04/03 | 1,631 | 1,631 | 1,603 | 1,617 | 3,700 |
| 2015/04/02 | 1,563 | 1,611 | 1,552 | 1,601 | 8,200 |
| 2015/04/01 | 1,585 | 1,587 | 1,551 | 1,577 | 8,000 |
| 2015/03/31 | 1,591 | 1,619 | 1,585 | 1,592 | 5,600 |
| 2015/03/30 | 1,581 | 1,619 | 1,581 | 1,598 | 7,100 |
| 2015/03/27 | 1,610 | 1,649 | 1,567 | 1,581 | 18,300 |
| 2015/03/27 | 1 -> 1.20 分割 | ||||
| 2015/03/26 | 2,001 | 2,013 | 1,990 | 1,998 | 17,100 |
| 2015/03/25 | 1,999 | 2,005 | 1,994 | 2,002 | 7,900 |
| 2015/03/24 | 2,001 | 2,005 | 1,999 | 1,999 | 6,400 |
| 2015/03/23 | 2,008 | 2,012 | 2,005 | 2,006 | 4,000 |
| 2015/03/20 | 2,002 | 2,020 | 1,999 | 2,016 | 7,800 |
| 2015/03/19 | 2,015 | 2,015 | 1,999 | 2,002 | 7,100 |
| 2015/03/18 | 2,010 | 2,022 | 2,005 | 2,015 | 7,800 |
| 2015/03/17 | 2,003 | 2,023 | 1,998 | 2,007 | 8,100 |
| 2015/03/16 | 2,000 | 2,005 | 1,992 | 2,003 | 8,700 |
| 2015/03/13 | 2,000 | 2,030 | 1,995 | 2,009 | 21,000 |
| 2015/03/12 | 1,996 | 2,000 | 1,991 | 2,000 | 14,800 |
| 2015/03/11 | 1,973 | 1,995 | 1,972 | 1,987 | 2,400 |
| 2015/03/10 | 1,998 | 1,999 | 1,990 | 1,996 | 4,400 |
| 2015/03/09 | 1,990 | 2,000 | 1,982 | 1,994 | 2,900 |
| 2015/03/06 | 1,965 | 1,988 | 1,965 | 1,985 | 2,900 |
| 2015/03/05 | 1,957 | 1,999 | 1,957 | 1,962 | 19,300 |
| 2015/03/04 | 2,015 | 2,019 | 1,981 | 2,007 | 7,600 |
| 2015/03/03 | 2,003 | 2,015 | 2,001 | 2,004 | 3,300 |
| 2015/03/02 | 2,012 | 2,018 | 2,001 | 2,003 | 7,100 |
| 2015/02/27 | 2,006 | 2,038 | 2,006 | 2,015 | 4,600 |
| 2015/02/26 | 1,988 | 2,000 | 1,968 | 2,000 | 5,500 |
| 2015/02/25 | 1,997 | 1,999 | 1,935 | 1,982 | 7,400 |
| 2015/02/24 | 1,945 | 2,000 | 1,935 | 1,991 | 7,600 |
| 2015/02/23 | 1,980 | 2,000 | 1,950 | 1,983 | 10,400 |
| 2015/02/20 | 1,945 | 1,960 | 1,920 | 1,948 | 5,700 |
| 2015/02/19 | 1,944 | 1,950 | 1,901 | 1,945 | 13,300 |
| 2015/02/18 | 1,890 | 1,952 | 1,890 | 1,952 | 10,300 |
| 2015/02/17 | 1,823 | 1,947 | 1,800 | 1,918 | 19,000 |
| 2015/02/16 | 1,980 | 1,980 | 1,805 | 1,820 | 25,800 |
| 2015/02/13 | 2,249 | 2,353 | 1,983 | 1,983 | 30,900 |
| 2015/02/12 | 1,966 | 2,051 | 1,966 | 2,049 | 20,500 |
| 2015/02/10 | 1,892 | 1,949 | 1,870 | 1,949 | 7,800 |
| 2015/02/09 | 1,877 | 1,895 | 1,857 | 1,881 | 9,400 |
| 2015/02/06 | 1,877 | 1,877 | 1,811 | 1,835 | 8,600 |
| 2015/02/05 | 1,874 | 1,880 | 1,857 | 1,862 | 9,200 |
| 2015/02/04 | 1,823 | 1,873 | 1,820 | 1,873 | 10,100 |
| 2015/02/03 | 1,850 | 1,868 | 1,811 | 1,823 | 11,600 |
| 2015/02/02 | 1,750 | 1,860 | 1,750 | 1,848 | 26,700 |
| 2015/01/30 | 1,719 | 1,725 | 1,680 | 1,718 | 9,200 |
| 2015/01/29 | 1,720 | 1,720 | 1,705 | 1,713 | 5,900 |
| 2015/01/28 | 1,711 | 1,720 | 1,701 | 1,715 | 8,000 |
| 2015/01/27 | 1,680 | 1,719 | 1,660 | 1,711 | 11,600 |
| 2015/01/26 | 1,579 | 1,650 | 1,579 | 1,643 | 9,300 |
| 2015/01/23 | 1,570 | 1,579 | 1,543 | 1,579 | 6,200 |
| 2015/01/22 | 1,567 | 1,569 | 1,555 | 1,569 | 7,000 |
| 2015/01/21 | 1,550 | 1,560 | 1,543 | 1,554 | 10,000 |
| 2015/01/20 | 1,548 | 1,548 | 1,518 | 1,539 | 4,100 |
| 2015/01/19 | 1,530 | 1,530 | 1,516 | 1,521 | 2,100 |
| 2015/01/16 | 1,501 | 1,523 | 1,501 | 1,512 | 3,200 |
| 2015/01/15 | 1,511 | 1,523 | 1,489 | 1,523 | 2,800 |
| 2015/01/14 | 1,547 | 1,550 | 1,477 | 1,513 | 9,300 |
| 2015/01/13 | 1,547 | 1,554 | 1,526 | 1,527 | 8,800 |
| 2015/01/09 | 1,555 | 1,569 | 1,540 | 1,546 | 5,800 |
| 2015/01/08 | 1,510 | 1,561 | 1,510 | 1,560 | 9,400 |
| 2015/01/07 | 1,491 | 1,510 | 1,491 | 1,508 | 4,600 |
| 2015/01/06 | 1,520 | 1,533 | 1,492 | 1,492 | 15,200 |
| 2015/01/05 | 1,500 | 1,600 | 1,498 | 1,525 | 18,600 |