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 |
---|---|---|---|---|---|
2006/12/29 | 626 | 626 | 623 | 623 | 1,500 |
2006/12/28 | 625 | 625 | 623 | 623 | 1,500 |
2006/12/27 | 621 | 626 | 621 | 626 | 1,500 |
2006/12/26 | 626 | 626 | 621 | 624 | 5,000 |
2006/12/25 | 625 | 627 | 622 | 626 | 13,000 |
2006/12/22 | 617 | 622 | 617 | 620 | 28,000 |
2006/12/21 | 640 | 644 | 640 | 640 | 2,000 |
2006/12/20 | 641 | 645 | 640 | 640 | 3,500 |
2006/12/19 | 651 | 651 | 651 | 651 | 2,000 |
2006/12/18 | 649 | 660 | 648 | 651 | 8,500 |
2006/12/15 | 646 | 647 | 645 | 645 | 5,000 |
2006/12/14 | 640 | 640 | 639 | 639 | 1,000 |
2006/12/13 | 644 | 644 | 640 | 640 | 4,000 |
2006/12/12 | 641 | 641 | 639 | 639 | 1,000 |
2006/12/11 | 637 | 644 | 637 | 644 | 3,000 |
2006/12/08 | 638 | 638 | 638 | 638 | 500 |
2006/12/07 | 638 | 638 | 638 | 638 | 500 |
2006/12/06 | 632 | 640 | 632 | 640 | 7,000 |
2006/12/05 | 631 | 632 | 631 | 632 | 4,000 |
2006/12/04 | 631 | 631 | 631 | 631 | 500 |
2006/12/01 | 630 | 630 | 626 | 626 | 1,000 |
2006/11/30 | 629 | 629 | 629 | 629 | 1,000 |
2006/11/29 | 628 | 629 | 628 | 629 | 1,000 |
2006/11/28 | 611 | 621 | 611 | 621 | 2,000 |
2006/11/27 | 629 | 629 | 629 | 629 | 3,000 |
2006/11/24 | 616 | 616 | 616 | 616 | 1,000 |
2006/11/22 | 605 | 616 | 600 | 616 | 4,000 |
2006/11/21 | 640 | 640 | 622 | 625 | 8,500 |
2006/11/20 | 659 | 659 | 650 | 650 | 4,000 |
2006/11/17 | 659 | 659 | 659 | 659 | 1,000 |
2006/11/16 | 630 | 639 | 630 | 639 | 4,000 |
2006/11/15 | 640 | 643 | 630 | 630 | 6,000 |
2006/11/14 | 640 | 650 | 640 | 650 | 4,500 |
2006/11/10 | 671 | 671 | 670 | 670 | 1,000 |
2006/11/06 | 690 | 690 | 680 | 680 | 2,500 |
2006/11/01 | 690 | 690 | 690 | 690 | 1,500 |
2006/10/30 | 675 | 675 | 675 | 675 | 500 |
2006/10/27 | 680 | 680 | 680 | 680 | 1,000 |
2006/10/26 | 690 | 690 | 680 | 680 | 3,500 |
2006/10/25 | 685 | 690 | 685 | 688 | 2,000 |
2006/10/23 | 680 | 689 | 680 | 689 | 1,500 |
2006/10/18 | 690 | 694 | 690 | 694 | 2,000 |
2006/10/17 | 690 | 690 | 690 | 690 | 1,000 |
2006/10/16 | 690 | 690 | 690 | 690 | 1,000 |
2006/10/13 | 690 | 690 | 688 | 688 | 2,500 |
2006/10/11 | 695 | 696 | 695 | 696 | 3,000 |
2006/10/05 | 696 | 696 | 696 | 696 | 1,500 |
2006/10/04 | 684 | 684 | 684 | 684 | 500 |
2006/10/03 | 684 | 684 | 684 | 684 | 2,000 |
2006/09/29 | 684 | 684 | 684 | 684 | 1,000 |
2006/09/28 | 684 | 684 | 684 | 684 | 500 |
2006/09/27 | 683 | 683 | 683 | 683 | 500 |
2006/09/26 | 699 | 699 | 680 | 680 | 3,000 |
2006/09/25 | 680 | 699 | 654 | 699 | 4,000 |
2006/09/22 | 680 | 680 | 680 | 680 | 1,500 |
2006/09/21 | 680 | 680 | 680 | 680 | 3,000 |
2006/09/20 | 680 | 680 | 680 | 680 | 500 |
2006/09/19 | 680 | 680 | 680 | 680 | 500 |
2006/09/15 | 670 | 670 | 670 | 670 | 500 |
2006/09/14 | 670 | 670 | 670 | 670 | 2,000 |
2006/09/13 | 682 | 682 | 682 | 682 | 500 |
2006/09/12 | 697 | 697 | 680 | 680 | 2,000 |
2006/09/07 | 690 | 690 | 690 | 690 | 500 |
2006/09/05 | 699 | 699 | 695 | 695 | 2,000 |
2006/09/04 | 698 | 698 | 698 | 698 | 1,000 |
2006/09/01 | 698 | 698 | 698 | 698 | 500 |
2006/08/30 | 698 | 698 | 698 | 698 | 500 |
2006/08/29 | 698 | 698 | 698 | 698 | 1,000 |
2006/08/28 | 698 | 698 | 698 | 698 | 2,500 |
2006/08/24 | 685 | 685 | 685 | 685 | 1,000 |
2006/08/23 | 680 | 680 | 680 | 680 | 500 |
2006/08/22 | 685 | 685 | 685 | 685 | 1,000 |
2006/08/21 | 690 | 690 | 690 | 690 | 1,000 |
2006/08/18 | 690 | 690 | 690 | 690 | 500 |
2006/08/17 | 690 | 690 | 690 | 690 | 1,000 |
2006/08/15 | 680 | 690 | 680 | 690 | 1,000 |
2006/08/14 | 681 | 681 | 662 | 681 | 4,000 |
2006/08/11 | 700 | 700 | 695 | 695 | 2,500 |
2006/08/10 | 709 | 709 | 697 | 697 | 6,000 |
2006/08/09 | 713 | 713 | 710 | 710 | 2,000 |
2006/08/08 | 714 | 714 | 707 | 707 | 2,500 |
2006/08/07 | 715 | 715 | 706 | 706 | 2,000 |
2006/08/04 | 703 | 703 | 703 | 703 | 1,500 |
2006/08/03 | 710 | 710 | 709 | 709 | 2,000 |
2006/08/02 | 725 | 725 | 711 | 711 | 3,000 |
2006/08/01 | 730 | 730 | 725 | 725 | 1,500 |
2006/07/31 | 730 | 730 | 730 | 730 | 500 |
2006/07/26 | 730 | 730 | 730 | 730 | 2,500 |
2006/07/24 | 711 | 711 | 711 | 711 | 500 |
2006/07/20 | 725 | 725 | 725 | 725 | 1,000 |
2006/07/19 | 720 | 720 | 720 | 720 | 500 |
2006/07/18 | 706 | 706 | 703 | 703 | 2,500 |
2006/07/14 | 730 | 730 | 730 | 730 | 500 |
2006/07/13 | 740 | 740 | 730 | 730 | 1,000 |
2006/07/05 | 750 | 750 | 750 | 750 | 2,500 |
2006/06/28 | 758 | 758 | 758 | 758 | 500 |
2006/06/26 | 759 | 759 | 759 | 759 | 2,500 |
2006/06/23 | 751 | 751 | 751 | 751 | 500 |
2006/06/22 | 750 | 750 | 750 | 750 | 1,000 |
2006/06/21 | 750 | 750 | 750 | 750 | 2,000 |
2006/06/20 | 750 | 750 | 750 | 750 | 500 |
2006/06/19 | 770 | 770 | 750 | 750 | 2,500 |
2006/06/16 | 770 | 770 | 770 | 770 | 1,500 |
2006/06/15 | 757 | 757 | 741 | 741 | 2,000 |
2006/06/13 | 754 | 754 | 750 | 750 | 3,000 |
2006/06/08 | 730 | 730 | 720 | 720 | 2,000 |
2006/06/06 | 750 | 750 | 750 | 750 | 2,000 |
2006/06/05 | 750 | 755 | 750 | 755 | 2,500 |
2006/06/02 | 750 | 750 | 720 | 720 | 3,000 |
2006/06/01 | 745 | 750 | 720 | 720 | 2,000 |
2006/05/31 | 745 | 745 | 745 | 745 | 500 |
2006/05/30 | 760 | 760 | 760 | 760 | 1,000 |
2006/05/29 | 750 | 750 | 750 | 750 | 500 |
2006/05/26 | 769 | 769 | 769 | 769 | 2,000 |
2006/05/25 | 745 | 745 | 731 | 731 | 1,000 |
2006/05/24 | 750 | 750 | 750 | 750 | 500 |
2006/05/23 | 780 | 780 | 750 | 750 | 5,000 |
2006/05/22 | 761 | 761 | 755 | 755 | 1,000 |
2006/05/19 | 768 | 768 | 768 | 768 | 1,500 |
2006/05/18 | 743 | 743 | 743 | 743 | 500 |
2006/05/17 | 741 | 741 | 741 | 741 | 1,000 |
2006/05/16 | 741 | 745 | 741 | 741 | 1,500 |
2006/05/15 | 742 | 742 | 738 | 738 | 2,500 |
2006/05/12 | 770 | 770 | 768 | 768 | 5,500 |
2006/05/10 | 774 | 775 | 773 | 773 | 3,000 |
2006/05/08 | 782 | 782 | 772 | 780 | 2,500 |
2006/05/01 | 770 | 770 | 770 | 770 | 1,000 |
2006/04/28 | 771 | 771 | 770 | 770 | 4,500 |
2006/04/27 | 771 | 771 | 771 | 771 | 1,000 |
2006/04/26 | 790 | 790 | 772 | 772 | 3,500 |
2006/04/25 | 776 | 776 | 773 | 773 | 1,500 |
2006/04/24 | 790 | 790 | 773 | 775 | 3,500 |
2006/04/21 | 790 | 790 | 790 | 790 | 1,500 |
2006/04/20 | 790 | 794 | 790 | 794 | 1,000 |
2006/04/19 | 795 | 795 | 795 | 795 | 500 |
2006/04/18 | 793 | 795 | 793 | 795 | 1,000 |
2006/04/17 | 795 | 795 | 782 | 782 | 1,500 |
2006/04/13 | 777 | 794 | 776 | 794 | 2,500 |
2006/04/12 | 785 | 785 | 785 | 785 | 1,500 |
2006/04/11 | 790 | 790 | 790 | 790 | 1,500 |
2006/04/10 | 790 | 790 | 790 | 790 | 3,000 |
2006/04/07 | 800 | 800 | 791 | 795 | 2,500 |
2006/04/06 | 800 | 805 | 800 | 800 | 3,000 |
2006/04/05 | 810 | 810 | 801 | 805 | 3,500 |
2006/04/04 | 807 | 807 | 801 | 805 | 2,500 |
2006/04/03 | 810 | 814 | 810 | 814 | 1,000 |
2006/03/31 | 796 | 810 | 796 | 810 | 1,500 |
2006/03/30 | 790 | 825 | 790 | 825 | 7,500 |
2006/03/29 | 795 | 795 | 790 | 790 | 1,000 |
2006/03/28 | 776 | 795 | 776 | 795 | 5,500 |
2006/03/27 | 815 | 815 | 798 | 798 | 10,500 |
2006/03/24 | 820 | 820 | 805 | 805 | 3,000 |
2006/03/23 | 820 | 821 | 820 | 821 | 4,000 |
2006/03/22 | 821 | 821 | 821 | 821 | 1,000 |
2006/03/20 | 800 | 800 | 800 | 800 | 2,000 |
2006/03/17 | 800 | 810 | 790 | 790 | 6,500 |
2006/03/16 | 790 | 800 | 790 | 800 | 3,500 |
2006/03/15 | 799 | 800 | 799 | 800 | 1,500 |
2006/03/14 | 796 | 799 | 795 | 799 | 3,000 |
2006/03/13 | 775 | 782 | 775 | 782 | 2,000 |
2006/03/10 | 771 | 781 | 771 | 773 | 3,000 |
2006/03/09 | 771 | 771 | 771 | 771 | 1,000 |
2006/03/08 | 795 | 795 | 795 | 795 | 1,500 |
2006/03/07 | 798 | 798 | 798 | 798 | 500 |
2006/03/06 | 797 | 798 | 797 | 798 | 1,500 |
2006/03/02 | 800 | 800 | 800 | 800 | 500 |
2006/03/01 | 800 | 800 | 800 | 800 | 1,500 |
2006/02/28 | 800 | 800 | 780 | 780 | 11,000 |
2006/02/27 | 797 | 797 | 797 | 797 | 2,000 |
2006/02/24 | 752 | 752 | 752 | 752 | 1,000 |
2006/02/23 | 750 | 750 | 750 | 750 | 500 |
2006/02/22 | 760 | 760 | 745 | 745 | 1,000 |
2006/02/21 | 713 | 755 | 713 | 755 | 4,500 |
2006/02/20 | 722 | 725 | 701 | 725 | 3,500 |
2006/02/17 | 779 | 787 | 769 | 769 | 10,500 |
2006/02/16 | 800 | 801 | 769 | 769 | 4,500 |
2006/02/15 | 800 | 807 | 800 | 800 | 11,000 |
2006/02/14 | 800 | 800 | 799 | 800 | 3,500 |
2006/02/13 | 805 | 809 | 790 | 809 | 11,000 |
2006/02/10 | 820 | 820 | 804 | 804 | 4,500 |
2006/02/09 | 830 | 830 | 820 | 820 | 1,500 |
2006/02/08 | 821 | 824 | 805 | 805 | 5,500 |
2006/02/07 | 815 | 815 | 815 | 815 | 500 |
2006/02/06 | 825 | 825 | 815 | 825 | 6,000 |
2006/02/03 | 811 | 815 | 811 | 815 | 1,000 |
2006/02/02 | 800 | 820 | 800 | 810 | 6,500 |
2006/02/01 | 810 | 810 | 805 | 806 | 4,000 |
2006/01/31 | 800 | 810 | 800 | 810 | 7,500 |
2006/01/30 | 800 | 815 | 785 | 799 | 16,000 |
2006/01/27 | 779 | 800 | 779 | 799 | 15,500 |
2006/01/26 | 772 | 772 | 760 | 770 | 7,500 |
2006/01/25 | 731 | 745 | 731 | 745 | 5,500 |
2006/01/24 | 720 | 730 | 720 | 730 | 2,000 |
2006/01/23 | 710 | 730 | 710 | 730 | 4,000 |
2006/01/20 | 731 | 735 | 701 | 701 | 4,500 |
2006/01/19 | 680 | 730 | 680 | 730 | 5,500 |
2006/01/18 | 734 | 734 | 660 | 718 | 18,500 |
2006/01/17 | 740 | 740 | 740 | 740 | 2,000 |
2006/01/16 | 750 | 750 | 705 | 710 | 4,500 |
2006/01/13 | 739 | 741 | 739 | 741 | 3,500 |
2006/01/12 | 735 | 740 | 731 | 740 | 3,000 |
2006/01/11 | 739 | 742 | 731 | 731 | 5,500 |
2006/01/10 | 701 | 730 | 701 | 730 | 8,500 |
2006/01/06 | 705 | 705 | 698 | 705 | 6,000 |
2006/01/05 | 695 | 705 | 695 | 705 | 9,500 |
2006/01/04 | 685 | 685 | 685 | 685 | 2,000 |