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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,110 | 1,137 | 1,108 | 1,121 | 41,600 |
| 2026/06/18 | 1,120 | 1,128 | 1,110 | 1,110 | 16,700 |
| 2026/06/17 | 1,129 | 1,143 | 1,126 | 1,129 | 28,900 |
| 2026/06/16 | 1,140 | 1,140 | 1,103 | 1,118 | 32,700 |
| 2026/06/15 | 1,147 | 1,147 | 1,131 | 1,140 | 29,500 |
| 2026/06/12 | 1,132 | 1,146 | 1,130 | 1,143 | 38,300 |
| 2026/06/11 | 1,131 | 1,139 | 1,120 | 1,129 | 27,600 |
| 2026/06/10 | 1,117 | 1,135 | 1,117 | 1,130 | 37,500 |
| 2026/06/09 | 1,094 | 1,129 | 1,092 | 1,129 | 46,100 |
| 2026/06/08 | 1,085 | 1,097 | 1,082 | 1,094 | 43,700 |
| 2026/06/05 | 1,058 | 1,088 | 1,058 | 1,084 | 21,900 |
| 2026/06/04 | 1,060 | 1,068 | 1,047 | 1,061 | 39,800 |
| 2026/06/03 | 1,072 | 1,087 | 1,059 | 1,066 | 33,100 |
| 2026/06/02 | 1,060 | 1,081 | 1,052 | 1,072 | 48,000 |
| 2026/06/01 | 1,085 | 1,088 | 1,065 | 1,079 | 44,000 |
| 2026/05/29 | 1,092 | 1,110 | 1,092 | 1,094 | 25,600 |
| 2026/05/28 | 1,095 | 1,096 | 1,079 | 1,090 | 46,400 |
| 2026/05/27 | 1,100 | 1,109 | 1,097 | 1,105 | 38,800 |
| 2026/05/26 | 1,110 | 1,110 | 1,096 | 1,097 | 43,400 |
| 2026/05/25 | 1,119 | 1,120 | 1,112 | 1,114 | 26,400 |
| 2026/05/22 | 1,124 | 1,125 | 1,112 | 1,119 | 20,800 |
| 2026/05/21 | 1,142 | 1,153 | 1,123 | 1,123 | 28,300 |
| 2026/05/20 | 1,140 | 1,157 | 1,135 | 1,146 | 34,600 |
| 2026/05/19 | 1,139 | 1,164 | 1,139 | 1,142 | 24,700 |
| 2026/05/18 | 1,150 | 1,153 | 1,132 | 1,139 | 35,300 |
| 2026/05/15 | 1,160 | 1,168 | 1,151 | 1,163 | 28,500 |
| 2026/05/14 | 1,154 | 1,158 | 1,140 | 1,158 | 31,800 |
| 2026/05/13 | 1,121 | 1,160 | 1,121 | 1,155 | 29,300 |
| 2026/05/12 | 1,126 | 1,134 | 1,115 | 1,126 | 21,400 |
| 2026/05/11 | 1,110 | 1,125 | 1,096 | 1,121 | 85,500 |
| 2026/05/08 | 1,154 | 1,161 | 1,140 | 1,154 | 45,000 |
| 2026/05/07 | 1,136 | 1,154 | 1,122 | 1,154 | 62,800 |
| 2026/05/01 | 1,122 | 1,132 | 1,120 | 1,131 | 33,500 |
| 2026/04/30 | 1,122 | 1,125 | 1,104 | 1,117 | 67,000 |
| 2026/04/28 | 1,134 | 1,136 | 1,121 | 1,136 | 109,800 |
| 2026/04/27 | 1,147 | 1,147 | 1,118 | 1,126 | 46,200 |
| 2026/04/24 | 1,120 | 1,139 | 1,120 | 1,139 | 39,100 |
| 2026/04/23 | 1,131 | 1,135 | 1,120 | 1,120 | 35,900 |
| 2026/04/22 | 1,159 | 1,159 | 1,131 | 1,131 | 73,800 |
| 2026/04/21 | 1,177 | 1,186 | 1,158 | 1,165 | 35,400 |
| 2026/04/20 | 1,161 | 1,177 | 1,157 | 1,172 | 43,200 |
| 2026/04/17 | 1,163 | 1,167 | 1,158 | 1,161 | 18,100 |
| 2026/04/16 | 1,169 | 1,174 | 1,157 | 1,164 | 32,500 |
| 2026/04/15 | 1,146 | 1,166 | 1,145 | 1,166 | 50,100 |
| 2026/04/14 | 1,175 | 1,175 | 1,128 | 1,138 | 69,600 |
| 2026/04/13 | 1,170 | 1,184 | 1,159 | 1,166 | 59,500 |
| 2026/04/10 | 1,193 | 1,193 | 1,166 | 1,167 | 62,300 |
| 2026/04/09 | 1,205 | 1,210 | 1,191 | 1,191 | 43,200 |
| 2026/04/08 | 1,227 | 1,230 | 1,195 | 1,205 | 81,100 |
| 2026/04/07 | 1,216 | 1,229 | 1,206 | 1,217 | 47,300 |
| 2026/04/06 | 1,204 | 1,214 | 1,200 | 1,207 | 63,000 |
| 2026/04/03 | 1,198 | 1,222 | 1,198 | 1,204 | 53,400 |
| 2026/03/27 | 1,445 | 1,447 | 1,415 | 1,447 | 85,500 |
| 2026/03/26 | 1,440 | 1,447 | 1,434 | 1,437 | 36,300 |
| 2026/03/25 | 1,427 | 1,437 | 1,423 | 1,435 | 33,100 |
| 2026/03/24 | 1,424 | 1,427 | 1,410 | 1,423 | 35,700 |
| 2026/03/23 | 1,430 | 1,431 | 1,419 | 1,424 | 39,900 |
| 2026/03/19 | 1,425 | 1,439 | 1,425 | 1,428 | 34,500 |
| 2026/03/18 | 1,410 | 1,449 | 1,410 | 1,448 | 59,500 |
| 2026/03/17 | 1,365 | 1,410 | 1,365 | 1,410 | 72,600 |
| 2026/03/16 | 1,348 | 1,358 | 1,348 | 1,353 | 26,800 |
| 2026/03/13 | 1,341 | 1,358 | 1,340 | 1,346 | 50,900 |
| 2026/03/12 | 1,353 | 1,353 | 1,339 | 1,347 | 26,400 |
| 2026/03/11 | 1,339 | 1,354 | 1,333 | 1,353 | 37,500 |
| 2026/03/10 | 1,333 | 1,338 | 1,319 | 1,335 | 43,800 |
| 2026/03/09 | 1,311 | 1,326 | 1,301 | 1,317 | 49,100 |
| 2026/03/06 | 1,323 | 1,323 | 1,305 | 1,313 | 24,700 |
| 2026/03/05 | 1,330 | 1,330 | 1,308 | 1,324 | 41,300 |
| 2026/03/04 | 1,300 | 1,308 | 1,284 | 1,284 | 63,700 |
| 2026/03/03 | 1,330 | 1,330 | 1,311 | 1,311 | 34,600 |
| 2026/03/02 | 1,341 | 1,342 | 1,330 | 1,330 | 35,700 |
| 2026/02/27 | 1,342 | 1,342 | 1,332 | 1,334 | 30,400 |
| 2026/02/26 | 1,325 | 1,342 | 1,325 | 1,331 | 37,600 |
| 2026/02/25 | 1,309 | 1,329 | 1,307 | 1,321 | 38,700 |
| 2026/02/24 | 1,288 | 1,308 | 1,288 | 1,300 | 36,900 |
| 2026/02/20 | 1,305 | 1,305 | 1,287 | 1,287 | 44,600 |
| 2026/02/19 | 1,318 | 1,318 | 1,307 | 1,307 | 29,400 |
| 2026/02/18 | 1,305 | 1,317 | 1,303 | 1,312 | 43,400 |
| 2026/02/17 | 1,300 | 1,305 | 1,294 | 1,298 | 41,700 |
| 2026/02/16 | 1,295 | 1,300 | 1,287 | 1,300 | 40,600 |
| 2026/02/13 | 1,306 | 1,307 | 1,282 | 1,282 | 48,900 |
| 2026/02/12 | 1,299 | 1,305 | 1,292 | 1,297 | 56,100 |
| 2026/02/10 | 1,285 | 1,295 | 1,279 | 1,282 | 46,000 |
| 2026/02/09 | 1,278 | 1,289 | 1,273 | 1,284 | 56,200 |
| 2026/02/06 | 1,260 | 1,268 | 1,251 | 1,265 | 29,200 |
| 2026/02/05 | 1,269 | 1,269 | 1,252 | 1,254 | 44,300 |
| 2026/02/04 | 1,235 | 1,263 | 1,226 | 1,252 | 78,800 |
| 2026/02/03 | 1,253 | 1,257 | 1,235 | 1,235 | 91,300 |
| 2026/02/02 | 1,250 | 1,262 | 1,235 | 1,248 | 190,100 |
| 2026/01/30 | 1,149 | 1,175 | 1,146 | 1,174 | 44,400 |
| 2026/01/29 | 1,149 | 1,151 | 1,138 | 1,145 | 58,700 |
| 2026/01/28 | 1,145 | 1,160 | 1,141 | 1,148 | 47,500 |
| 2026/01/27 | 1,157 | 1,161 | 1,147 | 1,147 | 49,300 |
| 2026/01/26 | 1,170 | 1,171 | 1,156 | 1,159 | 67,400 |
| 2026/01/23 | 1,150 | 1,173 | 1,148 | 1,170 | 49,600 |
| 2026/01/22 | 1,140 | 1,157 | 1,140 | 1,148 | 33,500 |
| 2026/01/21 | 1,152 | 1,152 | 1,137 | 1,139 | 67,900 |
| 2026/01/20 | 1,163 | 1,165 | 1,153 | 1,155 | 47,400 |
| 2026/01/19 | 1,170 | 1,171 | 1,161 | 1,161 | 33,800 |
| 2026/01/16 | 1,165 | 1,171 | 1,151 | 1,167 | 61,100 |
| 2026/01/15 | 1,171 | 1,182 | 1,163 | 1,167 | 78,200 |
| 2026/01/14 | 1,159 | 1,171 | 1,158 | 1,171 | 32,700 |
| 2026/01/13 | 1,170 | 1,170 | 1,154 | 1,159 | 50,200 |
| 2026/01/09 | 1,145 | 1,160 | 1,145 | 1,158 | 36,300 |
| 2026/01/08 | 1,173 | 1,175 | 1,145 | 1,146 | 51,600 |
| 2026/01/07 | 1,162 | 1,182 | 1,160 | 1,176 | 50,300 |
| 2026/01/06 | 1,142 | 1,163 | 1,140 | 1,161 | 54,900 |
| 2026/01/05 | 1,141 | 1,143 | 1,131 | 1,136 | 37,900 |
| 2025/12/30 | 1,144 | 1,149 | 1,134 | 1,134 | 39,300 |
| 2025/12/29 | 1,142 | 1,146 | 1,136 | 1,145 | 72,800 |
| 2025/12/26 | 1,139 | 1,144 | 1,133 | 1,134 | 57,600 |
| 2025/12/25 | 1,133 | 1,145 | 1,131 | 1,145 | 47,500 |
| 2025/12/24 | 1,110 | 1,139 | 1,108 | 1,132 | 94,100 |
| 2025/12/23 | 1,110 | 1,114 | 1,104 | 1,106 | 95,900 |
| 2025/12/22 | 1,142 | 1,144 | 1,118 | 1,118 | 115,400 |
| 2025/12/19 | 1,155 | 1,159 | 1,136 | 1,141 | 53,200 |
| 2025/12/18 | 1,141 | 1,168 | 1,141 | 1,163 | 60,300 |
| 2025/12/17 | 1,141 | 1,146 | 1,136 | 1,137 | 49,400 |
| 2025/12/16 | 1,137 | 1,142 | 1,132 | 1,139 | 59,400 |
| 2025/12/15 | 1,136 | 1,143 | 1,132 | 1,133 | 60,800 |
| 2025/12/12 | 1,144 | 1,156 | 1,133 | 1,133 | 105,900 |
| 2025/12/11 | 1,170 | 1,172 | 1,144 | 1,144 | 78,800 |
| 2025/12/10 | 1,170 | 1,175 | 1,167 | 1,169 | 37,800 |
| 2025/12/09 | 1,182 | 1,189 | 1,165 | 1,169 | 44,500 |
| 2025/12/08 | 1,180 | 1,185 | 1,170 | 1,182 | 54,000 |
| 2025/12/05 | 1,192 | 1,192 | 1,177 | 1,179 | 53,900 |
| 2025/12/04 | 1,193 | 1,198 | 1,186 | 1,197 | 40,300 |
| 2025/12/03 | 1,203 | 1,205 | 1,193 | 1,193 | 38,300 |
| 2025/12/02 | 1,204 | 1,209 | 1,197 | 1,203 | 42,300 |
| 2025/12/01 | 1,213 | 1,213 | 1,192 | 1,203 | 46,300 |
| 2025/11/28 | 1,211 | 1,219 | 1,209 | 1,213 | 39,800 |
| 2025/11/27 | 1,227 | 1,227 | 1,209 | 1,212 | 32,800 |
| 2025/11/26 | 1,230 | 1,238 | 1,214 | 1,221 | 41,900 |
| 2025/11/25 | 1,230 | 1,236 | 1,222 | 1,230 | 31,000 |
| 2025/11/21 | 1,200 | 1,235 | 1,200 | 1,230 | 52,700 |
| 2025/11/20 | 1,194 | 1,209 | 1,194 | 1,196 | 44,600 |
| 2025/11/19 | 1,179 | 1,197 | 1,178 | 1,194 | 27,900 |
| 2025/11/18 | 1,180 | 1,188 | 1,172 | 1,178 | 38,400 |
| 2025/11/17 | 1,198 | 1,203 | 1,180 | 1,182 | 37,800 |
| 2025/11/14 | 1,214 | 1,216 | 1,196 | 1,198 | 31,700 |
| 2025/11/13 | 1,198 | 1,219 | 1,198 | 1,212 | 62,600 |
| 2025/11/12 | 1,170 | 1,203 | 1,170 | 1,201 | 60,500 |
| 2025/11/11 | 1,160 | 1,172 | 1,151 | 1,170 | 78,100 |
| 2025/11/10 | 1,200 | 1,200 | 1,158 | 1,161 | 124,800 |
| 2025/11/07 | 1,194 | 1,213 | 1,190 | 1,194 | 52,300 |
| 2025/11/06 | 1,200 | 1,205 | 1,188 | 1,198 | 66,700 |
| 2025/11/05 | 1,207 | 1,212 | 1,197 | 1,208 | 74,700 |
| 2025/11/04 | 1,207 | 1,211 | 1,201 | 1,206 | 46,400 |
| 2025/10/31 | 1,210 | 1,225 | 1,207 | 1,214 | 90,500 |
| 2025/10/30 | 1,190 | 1,212 | 1,190 | 1,212 | 213,200 |
| 2025/10/29 | 1,212 | 1,212 | 1,198 | 1,198 | 102,300 |
| 2025/10/28 | 1,240 | 1,240 | 1,211 | 1,215 | 107,600 |
| 2025/10/27 | 1,257 | 1,263 | 1,241 | 1,241 | 90,100 |
| 2025/10/24 | 1,280 | 1,280 | 1,256 | 1,256 | 63,700 |
| 2025/10/23 | 1,278 | 1,286 | 1,274 | 1,276 | 49,400 |
| 2025/10/22 | 1,263 | 1,281 | 1,262 | 1,275 | 51,000 |
| 2025/10/21 | 1,267 | 1,277 | 1,258 | 1,262 | 48,000 |
| 2025/10/20 | 1,275 | 1,280 | 1,258 | 1,263 | 70,200 |
| 2025/10/17 | 1,292 | 1,296 | 1,255 | 1,261 | 105,200 |
| 2025/10/16 | 1,314 | 1,315 | 1,292 | 1,292 | 54,800 |
| 2025/10/15 | 1,311 | 1,324 | 1,309 | 1,314 | 41,800 |
| 2025/10/14 | 1,309 | 1,314 | 1,293 | 1,310 | 62,000 |
| 2025/10/10 | 1,302 | 1,320 | 1,300 | 1,311 | 57,100 |
| 2025/10/09 | 1,328 | 1,330 | 1,313 | 1,315 | 61,400 |
| 2025/10/08 | 1,343 | 1,347 | 1,331 | 1,331 | 33,000 |
| 2025/10/07 | 1,353 | 1,359 | 1,338 | 1,340 | 47,500 |
| 2025/10/06 | 1,363 | 1,363 | 1,349 | 1,352 | 49,800 |
| 2025/10/03 | 1,350 | 1,366 | 1,348 | 1,348 | 36,700 |
| 2025/10/02 | 1,363 | 1,366 | 1,348 | 1,350 | 43,000 |
| 2025/10/01 | 1,375 | 1,380 | 1,363 | 1,363 | 57,400 |
| 2025/09/30 | 1,390 | 1,390 | 1,374 | 1,375 | 58,700 |
| 2025/09/29 | 1,408 | 1,414 | 1,383 | 1,383 | 89,800 |
| 2025/09/26 | 1,426 | 1,429 | 1,423 | 1,426 | 96,500 |
| 2025/09/25 | 1,426 | 1,426 | 1,422 | 1,425 | 42,600 |
| 2025/09/24 | 1,424 | 1,428 | 1,420 | 1,422 | 48,200 |
| 2025/09/22 | 1,424 | 1,427 | 1,419 | 1,420 | 34,800 |
| 2025/09/19 | 1,420 | 1,423 | 1,410 | 1,417 | 48,100 |
| 2025/09/18 | 1,411 | 1,418 | 1,406 | 1,417 | 34,200 |
| 2025/09/17 | 1,411 | 1,412 | 1,404 | 1,406 | 21,100 |
| 2025/09/16 | 1,405 | 1,413 | 1,405 | 1,411 | 29,300 |
| 2025/09/12 | 1,407 | 1,412 | 1,402 | 1,402 | 29,400 |
| 2025/09/11 | 1,408 | 1,412 | 1,405 | 1,412 | 28,000 |
| 2025/09/10 | 1,404 | 1,408 | 1,397 | 1,407 | 25,500 |
| 2025/09/09 | 1,406 | 1,407 | 1,395 | 1,399 | 21,700 |
| 2025/09/08 | 1,400 | 1,404 | 1,395 | 1,403 | 32,000 |
| 2025/09/05 | 1,393 | 1,398 | 1,390 | 1,395 | 26,400 |
| 2025/09/04 | 1,397 | 1,397 | 1,387 | 1,393 | 24,000 |
| 2025/09/03 | 1,402 | 1,402 | 1,390 | 1,390 | 29,400 |
| 2025/09/02 | 1,394 | 1,401 | 1,392 | 1,400 | 27,400 |
| 2025/09/01 | 1,381 | 1,393 | 1,381 | 1,391 | 22,500 |
| 2025/08/29 | 1,391 | 1,391 | 1,381 | 1,381 | 37,700 |
| 2025/08/28 | 1,393 | 1,395 | 1,388 | 1,391 | 25,200 |
| 2025/08/27 | 1,400 | 1,400 | 1,387 | 1,391 | 37,000 |
| 2025/08/26 | 1,409 | 1,409 | 1,395 | 1,396 | 43,400 |
| 2025/08/25 | 1,410 | 1,413 | 1,404 | 1,409 | 38,800 |
| 2025/08/22 | 1,395 | 1,403 | 1,386 | 1,403 | 40,400 |
| 2025/08/21 | 1,394 | 1,394 | 1,385 | 1,385 | 21,500 |
| 2025/08/20 | 1,401 | 1,404 | 1,390 | 1,390 | 40,300 |
| 2025/08/19 | 1,391 | 1,399 | 1,391 | 1,396 | 29,200 |
| 2025/08/18 | 1,385 | 1,397 | 1,383 | 1,390 | 27,400 |