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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 1,391 | 1,393 | 1,380 | 1,383 | 39,300 |
| 2025/08/14 | 1,404 | 1,405 | 1,389 | 1,391 | 72,400 |
| 2025/08/13 | 1,424 | 1,424 | 1,407 | 1,407 | 56,200 |
| 2025/08/12 | 1,427 | 1,427 | 1,413 | 1,421 | 72,800 |
| 2025/08/08 | 1,428 | 1,438 | 1,420 | 1,424 | 44,000 |
| 2025/08/07 | 1,441 | 1,443 | 1,420 | 1,420 | 43,900 |
| 2025/08/06 | 1,434 | 1,445 | 1,434 | 1,443 | 16,200 |
| 2025/08/05 | 1,433 | 1,443 | 1,429 | 1,434 | 24,100 |
| 2025/08/04 | 1,438 | 1,444 | 1,422 | 1,430 | 30,300 |
| 2025/08/01 | 1,420 | 1,446 | 1,419 | 1,438 | 32,700 |
| 2025/07/31 | 1,427 | 1,430 | 1,412 | 1,421 | 56,400 |
| 2025/07/30 | 1,445 | 1,445 | 1,422 | 1,425 | 40,700 |
| 2025/07/29 | 1,442 | 1,444 | 1,436 | 1,441 | 17,300 |
| 2025/07/28 | 1,462 | 1,462 | 1,442 | 1,447 | 23,700 |
| 2025/07/25 | 1,465 | 1,471 | 1,450 | 1,462 | 28,900 |
| 2025/07/24 | 1,447 | 1,476 | 1,447 | 1,474 | 36,700 |
| 2025/07/23 | 1,433 | 1,453 | 1,430 | 1,445 | 41,200 |
| 2025/07/22 | 1,431 | 1,432 | 1,420 | 1,421 | 18,600 |
| 2025/07/18 | 1,436 | 1,440 | 1,429 | 1,431 | 17,500 |
| 2025/07/17 | 1,433 | 1,436 | 1,415 | 1,436 | 25,200 |
| 2025/07/16 | 1,446 | 1,451 | 1,433 | 1,433 | 17,000 |
| 2025/07/15 | 1,462 | 1,462 | 1,446 | 1,446 | 14,700 |
| 2025/07/14 | 1,463 | 1,482 | 1,458 | 1,462 | 33,500 |
| 2025/07/11 | 1,451 | 1,467 | 1,451 | 1,467 | 14,200 |
| 2025/07/10 | 1,467 | 1,467 | 1,440 | 1,442 | 33,800 |
| 2025/07/09 | 1,456 | 1,479 | 1,456 | 1,467 | 24,000 |
| 2025/07/08 | 1,460 | 1,469 | 1,456 | 1,456 | 27,100 |
| 2025/07/07 | 1,459 | 1,463 | 1,453 | 1,455 | 22,000 |
| 2025/07/04 | 1,461 | 1,469 | 1,456 | 1,459 | 17,400 |
| 2025/07/03 | 1,458 | 1,469 | 1,458 | 1,469 | 30,600 |
| 2025/07/02 | 1,428 | 1,455 | 1,426 | 1,446 | 27,100 |
| 2025/07/01 | 1,449 | 1,449 | 1,431 | 1,433 | 19,600 |
| 2025/06/30 | 1,440 | 1,448 | 1,435 | 1,447 | 21,800 |
| 2025/06/27 | 1,430 | 1,444 | 1,426 | 1,434 | 34,000 |
| 2025/06/26 | 1,424 | 1,430 | 1,422 | 1,423 | 19,000 |
| 2025/06/25 | 1,425 | 1,429 | 1,418 | 1,424 | 17,900 |
| 2025/06/24 | 1,435 | 1,450 | 1,426 | 1,429 | 26,000 |
| 2025/06/23 | 1,429 | 1,431 | 1,415 | 1,430 | 21,400 |
| 2025/06/20 | 1,454 | 1,454 | 1,425 | 1,429 | 43,000 |
| 2025/06/19 | 1,456 | 1,462 | 1,441 | 1,443 | 18,800 |
| 2025/06/18 | 1,462 | 1,465 | 1,453 | 1,462 | 12,500 |
| 2025/06/17 | 1,477 | 1,479 | 1,462 | 1,462 | 23,100 |
| 2025/06/16 | 1,462 | 1,476 | 1,462 | 1,476 | 29,100 |
| 2025/06/13 | 1,440 | 1,468 | 1,439 | 1,459 | 42,800 |
| 2025/06/12 | 1,440 | 1,447 | 1,437 | 1,440 | 15,900 |
| 2025/06/11 | 1,428 | 1,447 | 1,426 | 1,447 | 17,600 |
| 2025/06/10 | 1,427 | 1,438 | 1,426 | 1,426 | 21,100 |
| 2025/06/09 | 1,453 | 1,453 | 1,426 | 1,434 | 32,700 |
| 2025/06/06 | 1,455 | 1,466 | 1,453 | 1,462 | 20,900 |
| 2025/06/05 | 1,446 | 1,465 | 1,445 | 1,459 | 40,500 |
| 2025/06/04 | 1,431 | 1,450 | 1,431 | 1,449 | 18,100 |
| 2025/06/03 | 1,452 | 1,452 | 1,430 | 1,434 | 21,800 |
| 2025/06/02 | 1,448 | 1,459 | 1,434 | 1,449 | 30,800 |
| 2025/05/30 | 1,431 | 1,447 | 1,426 | 1,447 | 21,500 |
| 2025/05/29 | 1,432 | 1,437 | 1,427 | 1,432 | 20,400 |
| 2025/05/28 | 1,440 | 1,444 | 1,424 | 1,427 | 14,400 |
| 2025/05/27 | 1,425 | 1,438 | 1,425 | 1,434 | 12,400 |
| 2025/05/26 | 1,418 | 1,436 | 1,418 | 1,425 | 16,300 |
| 2025/05/23 | 1,420 | 1,425 | 1,413 | 1,418 | 16,200 |
| 2025/05/22 | 1,420 | 1,426 | 1,412 | 1,412 | 18,600 |
| 2025/05/21 | 1,440 | 1,443 | 1,425 | 1,428 | 20,300 |
| 2025/05/20 | 1,463 | 1,464 | 1,442 | 1,442 | 19,000 |
| 2025/05/19 | 1,453 | 1,468 | 1,453 | 1,462 | 28,100 |
| 2025/05/16 | 1,444 | 1,453 | 1,435 | 1,453 | 21,600 |
| 2025/05/15 | 1,426 | 1,450 | 1,426 | 1,444 | 21,300 |
| 2025/05/14 | 1,437 | 1,439 | 1,415 | 1,429 | 27,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,441 | 1,441 | 18,000 |
| 2025/05/12 | 1,457 | 1,457 | 1,440 | 1,448 | 18,900 |
| 2025/05/09 | 1,426 | 1,463 | 1,426 | 1,457 | 50,100 |
| 2025/05/08 | 1,428 | 1,433 | 1,414 | 1,433 | 18,000 |
| 2025/05/07 | 1,437 | 1,437 | 1,421 | 1,428 | 21,500 |
| 2025/05/02 | 1,422 | 1,435 | 1,415 | 1,435 | 23,100 |
| 2025/05/01 | 1,436 | 1,436 | 1,413 | 1,421 | 18,600 |
| 2025/04/30 | 1,437 | 1,437 | 1,411 | 1,426 | 22,100 |
| 2025/04/28 | 1,433 | 1,437 | 1,420 | 1,437 | 33,400 |
| 2025/04/25 | 1,426 | 1,433 | 1,420 | 1,433 | 18,100 |
| 2025/04/24 | 1,438 | 1,438 | 1,422 | 1,429 | 16,500 |
| 2025/04/23 | 1,425 | 1,435 | 1,425 | 1,433 | 31,500 |
| 2025/04/22 | 1,410 | 1,421 | 1,409 | 1,420 | 22,400 |
| 2025/04/21 | 1,405 | 1,412 | 1,396 | 1,405 | 12,300 |
| 2025/04/18 | 1,385 | 1,405 | 1,380 | 1,405 | 18,100 |
| 2025/04/17 | 1,371 | 1,376 | 1,365 | 1,365 | 9,800 |
| 2025/04/16 | 1,390 | 1,390 | 1,370 | 1,373 | 13,400 |
| 2025/04/15 | 1,400 | 1,407 | 1,381 | 1,381 | 13,600 |
| 2025/04/14 | 1,399 | 1,407 | 1,393 | 1,398 | 17,700 |
| 2025/04/11 | 1,367 | 1,390 | 1,352 | 1,385 | 37,900 |
| 2025/04/10 | 1,362 | 1,404 | 1,362 | 1,395 | 43,900 |