日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 604 609 604 609 5,000
2004/12/29 606 606 601 601 4,000
2004/12/28 606 606 606 606 1,000
2004/12/27 690 690 690 690 3,000
2004/12/24 590 590 590 590 5,000
2004/12/22 580 585 580 585 5,000
2004/12/20 580 585 580 585 2,000
2004/12/17 589 589 580 580 3,000
2004/12/16 585 585 580 580 3,000
2004/12/15 579 579 575 575 2,000
2004/12/14 565 570 565 570 4,000
2004/12/10 560 565 560 565 2,000
2004/12/09 557 560 555 560 3,000
2004/12/08 555 555 555 555 1,000
2004/12/07 560 560 560 560 1,000
2004/12/06 552 552 552 552 1,000
2004/12/02 550 550 550 550 1,000
2004/11/26 592 592 552 552 5,000
2004/11/18 560 560 560 560 1,000
2004/11/16 585 585 585 585 3,000
2004/11/12 575 575 575 575 6,000
2004/11/11 576 576 576 576 1,000
2004/11/08 580 580 580 580 1,000
2004/11/05 595 595 580 580 4,000
2004/10/28 580 580 580 580 1,000
2004/10/27 571 571 571 571 1,000
2004/10/26 590 590 590 590 2,000
2004/10/25 580 580 580 580 1,000
2004/10/21 570 570 570 570 1,000
2004/10/19 586 586 586 586 1,000
2004/10/18 580 580 580 580 4,000
2004/10/14 570 578 570 578 3,000
2004/10/12 610 610 610 610 3,000
2004/10/08 580 580 580 580 1,000
2004/10/07 580 580 580 580 3,000
2004/10/06 580 580 580 580 3,000
2004/10/05 579 579 579 579 1,000
2004/10/04 570 570 570 570 2,000
2004/09/30 580 580 580 580 1,000
2004/09/27 600 600 600 600 2,000
2004/09/24 557 570 557 570 2,000
2004/09/22 570 570 570 570 7,000
2004/09/21 570 570 570 570 3,000
2004/09/16 580 580 580 580 1,000
2004/09/14 580 580 580 580 1,000
2004/09/08 580 580 580 580 2,000
2004/09/06 591 591 570 570 6,000
2004/09/02 570 570 570 570 2,000
2004/08/30 570 570 570 570 1,000
2004/08/26 580 580 580 580 3,000
2004/08/25 565 565 565 565 4,000
2004/08/24 565 565 565 565 3,000
2004/08/23 560 566 560 565 5,000
2004/08/20 560 560 560 560 4,000
2004/08/19 562 565 562 565 3,000
2004/08/17 579 579 568 568 2,000
2004/08/16 566 566 566 566 3,000
2004/08/12 580 580 580 580 1,000
2004/08/09 585 585 580 580 3,000
2004/08/06 585 585 585 585 2,000
2004/08/05 584 584 584 584 2,000
2004/08/04 550 550 550 550 4,000
2004/08/03 570 570 565 565 3,000
2004/08/02 571 571 571 571 1,000
2004/07/30 582 582 570 570 7,000
2004/07/29 582 582 582 582 2,000
2004/07/28 580 585 580 585 4,000
2004/07/27 586 586 586 586 5,000
2004/07/26 600 600 600 600 4,000
2004/07/23 580 580 580 580 1,000
2004/07/22 571 571 570 570 2,000
2004/07/21 581 581 581 581 5,000
2004/07/16 591 591 581 581 2,000
2004/07/15 600 600 585 590 15,000
2004/07/14 590 590 590 590 3,000
2004/07/13 582 595 582 595 3,000
2004/07/12 591 591 591 591 3,000
2004/07/09 595 595 595 595 2,000
2004/07/08 595 600 587 595 8,000
2004/07/07 605 605 580 581 10,000
2004/07/06 606 619 605 610 10,000
2004/07/05 600 600 590 600 13,000
2004/07/02 590 600 590 591 14,000
2004/07/01 575 580 575 580 5,000
2004/06/30 570 584 570 571 7,000
2004/06/29 561 580 561 570 11,000
2004/06/28 589 590 550 550 9,000
2004/06/25 540 550 540 550 13,000
2004/06/24 530 538 530 530 9,000
2004/06/23 529 530 520 530 4,000
2004/06/22 540 545 535 535 9,000
2004/06/21 505 540 500 539 31,000
2004/06/18 495 495 495 495 1,000
2004/06/17 494 494 494 494 2,000
2004/06/16 490 490 480 480 3,000
2004/06/15 491 493 491 493 4,000
2004/06/14 475 475 473 473 7,000
2004/06/11 474 478 474 478 3,000
2004/06/10 475 479 474 479 3,000
2004/06/09 474 474 474 474 1,000
2004/06/07 495 495 495 495 2,000
2004/06/04 465 465 465 465 2,000
2004/06/03 465 466 465 466 2,000
2004/06/02 474 480 474 480 3,000
2004/06/01 474 474 470 470 9,000
2004/05/26 493 493 493 493 3,000
2004/05/25 458 458 458 458 2,000
2004/05/24 456 457 456 457 2,000
2004/05/21 465 465 450 450 4,000
2004/05/19 465 465 465 465 1,000
2004/05/18 437 450 437 450 4,000
2004/05/17 455 455 450 450 7,000
2004/05/14 470 470 470 470 1,000
2004/05/13 480 480 480 480 2,000
2004/05/12 470 470 470 470 1,000
2004/05/11 450 450 450 450 5,000
2004/05/10 504 504 485 490 6,000
2004/05/07 510 510 504 504 8,000
2004/05/06 503 510 503 510 10,000
2004/04/28 511 511 501 501 7,000
2004/04/27 510 516 503 503 9,000
2004/04/26 500 500 480 500 12,000
2004/04/23 477 480 476 480 4,000
2004/04/22 476 476 476 476 2,000
2004/04/21 485 485 485 485 1,000
2004/04/20 480 480 475 480 9,000
2004/04/19 471 476 471 475 8,000
2004/04/16 465 470 465 470 5,000
2004/04/15 465 465 465 465 1,000
2004/04/14 460 465 460 465 3,000
2004/04/13 460 460 451 451 4,000
2004/04/12 450 460 450 450 3,000
2004/04/09 445 450 445 450 9,000
2004/04/08 443 447 443 445 10,000
2004/04/07 444 444 441 442 12,000
2004/04/06 444 445 442 442 6,000
2004/04/05 448 448 443 443 5,000
2004/04/02 439 440 435 440 5,000
2004/04/01 433 433 433 433 3,000
2004/03/31 435 435 431 431 5,000
2004/03/30 455 455 433 433 5,000
2004/03/29 461 461 450 450 4,000
2004/03/26 472 473 455 464 11,000
2004/03/25 475 480 475 480 8,000
2004/03/24 470 473 470 473 6,000
2004/03/23 473 473 472 472 2,000
2004/03/22 460 473 460 473 3,000
2004/03/19 470 470 470 470 7,000
2004/03/18 475 475 470 470 9,000
2004/03/17 471 475 470 475 12,000
2004/03/16 480 481 470 480 10,000
2004/03/15 490 490 480 480 5,000
2004/03/12 439 475 439 475 14,000
2004/03/11 438 439 434 439 8,000
2004/03/10 439 439 435 435 5,000
2004/03/09 438 438 438 438 3,000
2004/03/08 439 439 426 439 5,000
2004/03/05 430 430 425 425 4,000
2004/03/04 426 426 426 426 2,000
2004/03/03 425 425 425 425 5,000
2004/03/02 426 426 421 425 5,000
2004/03/01 425 425 425 425 5,000
2004/02/27 420 425 415 425 10,000
2004/02/26 420 420 414 420 6,000
2004/02/25 415 415 415 415 1,000
2004/02/24 415 415 414 415 9,000
2004/02/23 402 415 395 415 31,000
2004/02/20 396 396 395 395 6,000
2004/02/19 396 396 395 395 2,000
2004/02/18 401 401 395 395 7,000
2004/02/17 404 404 400 400 2,000
2004/02/16 405 405 405 405 6,000
2004/02/13 407 408 407 408 2,000
2004/02/12 408 410 407 410 6,000
2004/02/10 410 410 410 410 2,000
2004/02/09 410 414 410 414 2,000
2004/02/06 410 415 410 410 12,000
2004/02/05 415 415 407 407 5,000
2004/02/04 407 407 405 405 5,000
2004/02/03 407 420 407 407 45,000
2004/02/02 416 417 415 417 12,000
2004/01/30 415 418 405 405 17,000
2004/01/29 415 416 415 415 34,000
2004/01/28 410 415 410 412 15,000
2004/01/27 405 405 405 405 4,000
2004/01/26 408 408 400 400 6,000
2004/01/23 395 395 392 392 6,000
2004/01/22 405 405 400 400 2,000
2004/01/21 401 409 401 409 3,000
2004/01/20 400 400 398 400 12,000
2004/01/19 395 395 395 395 2,000
2004/01/16 390 390 390 390 4,000
2004/01/15 383 390 383 390 4,000
2004/01/14 385 385 383 383 5,000
2004/01/13 382 390 382 390 6,000
2004/01/09 373 380 373 380 7,000
2004/01/08 375 375 375 375 2,000
2004/01/07 379 380 375 375 3,000
2004/01/06 388 388 380 380 7,000
2004/01/05 390 390 390 390 2,000

このページの先頭へ