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 |
---|---|---|---|---|---|
2010/12/30 | 700 | 700 | 697 | 697 | 2,000 |
2010/12/29 | 705 | 708 | 698 | 700 | 3,300 |
2010/12/28 | 700 | 700 | 700 | 700 | 3,700 |
2010/12/27 | 700 | 700 | 700 | 700 | 1,900 |
2010/12/24 | 700 | 700 | 699 | 699 | 5,500 |
2010/12/22 | 703 | 703 | 700 | 700 | 5,300 |
2010/12/21 | 703 | 703 | 700 | 703 | 1,800 |
2010/12/20 | 702 | 703 | 702 | 703 | 1,300 |
2010/12/17 | 706 | 706 | 700 | 702 | 3,700 |
2010/12/16 | 706 | 706 | 700 | 700 | 3,800 |
2010/12/15 | 700 | 700 | 697 | 700 | 4,400 |
2010/12/14 | 698 | 699 | 698 | 699 | 800 |
2010/12/13 | 693 | 695 | 693 | 694 | 1,300 |
2010/12/10 | 696 | 696 | 693 | 693 | 1,400 |
2010/12/09 | 695 | 700 | 695 | 700 | 1,000 |
2010/12/08 | 699 | 699 | 699 | 699 | 100 |
2010/12/07 | 700 | 700 | 696 | 700 | 2,300 |
2010/12/06 | 697 | 708 | 697 | 700 | 7,800 |
2010/12/03 | 698 | 699 | 697 | 697 | 2,400 |
2010/12/02 | 699 | 699 | 698 | 699 | 1,000 |
2010/12/01 | 692 | 692 | 692 | 692 | 500 |
2010/11/30 | 695 | 695 | 695 | 695 | 1,100 |
2010/11/29 | 695 | 695 | 695 | 695 | 600 |
2010/11/26 | 699 | 699 | 699 | 699 | 800 |
2010/11/25 | 695 | 695 | 695 | 695 | 1,300 |
2010/11/24 | 692 | 692 | 692 | 692 | 200 |
2010/11/22 | 695 | 695 | 695 | 695 | 4,000 |
2010/11/19 | 700 | 700 | 695 | 695 | 1,100 |
2010/11/18 | 700 | 700 | 692 | 692 | 400 |
2010/11/17 | 699 | 700 | 699 | 700 | 200 |
2010/11/16 | 0 | 0 | 0 | 693 | 0 |
2010/11/15 | 700 | 700 | 693 | 693 | 1,100 |
2010/11/12 | 699 | 699 | 699 | 699 | 500 |
2010/11/11 | 696 | 696 | 696 | 696 | 100 |
2010/11/10 | 0 | 0 | 0 | 696 | 0 |
2010/11/09 | 696 | 696 | 696 | 696 | 500 |
2010/11/08 | 696 | 696 | 696 | 696 | 100 |
2010/11/05 | 695 | 695 | 695 | 695 | 3,000 |
2010/11/04 | 690 | 694 | 690 | 694 | 2,000 |
2010/11/02 | 692 | 692 | 685 | 685 | 500 |
2010/11/01 | 690 | 692 | 690 | 692 | 1,200 |
2010/10/29 | 681 | 681 | 681 | 681 | 100 |
2010/10/28 | 0 | 0 | 0 | 680 | 0 |
2010/10/27 | 0 | 0 | 0 | 680 | 0 |
2010/10/26 | 692 | 692 | 680 | 680 | 1,400 |
2010/10/25 | 686 | 686 | 680 | 680 | 400 |
2010/10/22 | 685 | 685 | 685 | 685 | 200 |
2010/10/21 | 691 | 691 | 691 | 691 | 100 |
2010/10/20 | 689 | 689 | 681 | 681 | 3,000 |
2010/10/19 | 696 | 696 | 690 | 690 | 600 |
2010/10/18 | 695 | 695 | 695 | 695 | 300 |
2010/10/15 | 685 | 695 | 685 | 695 | 300 |
2010/10/14 | 685 | 685 | 685 | 685 | 1,000 |
2010/10/13 | 686 | 686 | 685 | 685 | 1,800 |
2010/10/12 | 699 | 700 | 686 | 686 | 1,000 |
2010/10/08 | 0 | 0 | 0 | 696 | 0 |
2010/10/07 | 696 | 696 | 696 | 696 | 100 |
2010/10/06 | 690 | 690 | 685 | 685 | 5,000 |
2010/10/05 | 703 | 703 | 697 | 700 | 3,700 |
2010/10/04 | 700 | 702 | 700 | 702 | 1,100 |
2010/10/01 | 696 | 696 | 695 | 695 | 600 |
2010/09/30 | 705 | 705 | 705 | 705 | 400 |
2010/09/29 | 700 | 700 | 695 | 695 | 1,000 |
2010/09/28 | 0 | 0 | 0 | 696 | 0 |
2010/09/27 | 696 | 696 | 696 | 696 | 1,200 |
2010/09/24 | 694 | 694 | 685 | 685 | 4,900 |
2010/09/22 | 694 | 695 | 690 | 690 | 10,000 |
2010/09/21 | 695 | 695 | 692 | 694 | 1,000 |
2010/09/17 | 694 | 699 | 692 | 692 | 2,600 |
2010/09/16 | 695 | 700 | 695 | 700 | 1,000 |
2010/09/15 | 697 | 697 | 697 | 697 | 100 |
2010/09/14 | 696 | 697 | 696 | 697 | 1,200 |
2010/09/13 | 698 | 698 | 698 | 698 | 100 |
2010/09/10 | 703 | 703 | 703 | 703 | 100 |
2010/09/09 | 703 | 703 | 703 | 703 | 1,000 |
2010/09/08 | 0 | 0 | 0 | 703 | 0 |
2010/09/07 | 703 | 703 | 703 | 703 | 700 |
2010/09/06 | 705 | 705 | 694 | 695 | 6,300 |
2010/09/03 | 702 | 702 | 699 | 701 | 2,100 |
2010/09/02 | 695 | 695 | 695 | 695 | 1,300 |
2010/09/01 | 696 | 700 | 696 | 700 | 300 |
2010/08/31 | 699 | 699 | 699 | 699 | 200 |
2010/08/30 | 695 | 695 | 693 | 693 | 2,800 |
2010/08/27 | 703 | 703 | 703 | 703 | 100 |
2010/08/26 | 708 | 708 | 697 | 697 | 2,800 |
2010/08/25 | 698 | 701 | 698 | 701 | 200 |
2010/08/24 | 698 | 698 | 698 | 698 | 1,300 |
2010/08/23 | 700 | 700 | 698 | 698 | 700 |
2010/08/20 | 699 | 699 | 698 | 698 | 200 |
2010/08/19 | 0 | 0 | 0 | 700 | 0 |
2010/08/18 | 700 | 700 | 700 | 700 | 300 |
2010/08/17 | 698 | 698 | 697 | 697 | 1,300 |
2010/08/16 | 699 | 704 | 699 | 703 | 600 |
2010/08/13 | 699 | 699 | 699 | 699 | 100 |
2010/08/12 | 700 | 700 | 699 | 699 | 1,700 |
2010/08/11 | 700 | 700 | 700 | 700 | 1,100 |
2010/08/10 | 701 | 701 | 700 | 700 | 500 |
2010/08/09 | 702 | 702 | 700 | 700 | 3,400 |
2010/08/06 | 705 | 705 | 705 | 705 | 200 |
2010/08/05 | 716 | 716 | 705 | 709 | 5,900 |
2010/08/04 | 701 | 705 | 701 | 705 | 1,000 |
2010/08/03 | 705 | 706 | 705 | 705 | 600 |
2010/08/02 | 702 | 705 | 700 | 705 | 4,800 |
2010/07/30 | 703 | 703 | 703 | 703 | 500 |
2010/07/29 | 704 | 704 | 704 | 704 | 100 |
2010/07/28 | 0 | 0 | 0 | 704 | 0 |
2010/07/27 | 704 | 704 | 704 | 704 | 100 |
2010/07/26 | 710 | 710 | 705 | 705 | 1,700 |
2010/07/23 | 707 | 707 | 705 | 707 | 600 |
2010/07/22 | 711 | 711 | 706 | 706 | 400 |
2010/07/21 | 701 | 710 | 701 | 702 | 500 |
2010/07/20 | 704 | 704 | 701 | 701 | 3,200 |
2010/07/16 | 701 | 702 | 701 | 702 | 1,600 |
2010/07/15 | 713 | 713 | 713 | 713 | 300 |
2010/07/14 | 710 | 710 | 704 | 704 | 1,000 |
2010/07/13 | 705 | 705 | 702 | 705 | 600 |
2010/07/12 | 0 | 0 | 0 | 709 | 0 |
2010/07/09 | 709 | 709 | 709 | 709 | 500 |
2010/07/08 | 710 | 710 | 700 | 709 | 3,000 |
2010/07/07 | 710 | 710 | 710 | 710 | 1,000 |
2010/07/06 | 710 | 710 | 710 | 710 | 100 |
2010/07/05 | 718 | 718 | 709 | 710 | 3,700 |
2010/07/02 | 707 | 710 | 707 | 710 | 1,700 |
2010/07/01 | 708 | 709 | 708 | 709 | 200 |
2010/06/30 | 710 | 710 | 709 | 709 | 1,400 |
2010/06/29 | 705 | 706 | 705 | 706 | 200 |
2010/06/28 | 712 | 712 | 709 | 709 | 1,600 |
2010/06/25 | 710 | 710 | 710 | 710 | 200 |
2010/06/24 | 710 | 710 | 710 | 710 | 100 |
2010/06/23 | 712 | 712 | 710 | 710 | 800 |
2010/06/22 | 0 | 0 | 0 | 710 | 0 |
2010/06/21 | 710 | 710 | 710 | 710 | 500 |
2010/06/18 | 713 | 713 | 710 | 710 | 200 |
2010/06/17 | 716 | 716 | 715 | 715 | 3,100 |
2010/06/16 | 715 | 715 | 707 | 707 | 3,400 |
2010/06/15 | 714 | 714 | 705 | 705 | 2,900 |
2010/06/14 | 710 | 710 | 708 | 708 | 200 |
2010/06/11 | 0 | 0 | 0 | 697 | 0 |
2010/06/10 | 704 | 705 | 697 | 697 | 6,500 |
2010/06/09 | 705 | 705 | 705 | 705 | 1,000 |
2010/06/08 | 0 | 0 | 0 | 704 | 0 |
2010/06/07 | 712 | 712 | 703 | 704 | 3,900 |
2010/06/04 | 708 | 709 | 708 | 709 | 700 |
2010/06/03 | 703 | 707 | 702 | 705 | 1,900 |
2010/06/02 | 0 | 0 | 0 | 705 | 0 |
2010/06/01 | 708 | 708 | 703 | 705 | 400 |
2010/05/31 | 708 | 708 | 701 | 701 | 900 |
2010/05/28 | 700 | 708 | 700 | 708 | 3,900 |
2010/05/27 | 0 | 0 | 0 | 701 | 0 |
2010/05/26 | 709 | 709 | 700 | 701 | 4,400 |
2010/05/25 | 707 | 707 | 701 | 705 | 2,500 |
2010/05/24 | 703 | 709 | 703 | 709 | 300 |
2010/05/21 | 704 | 707 | 701 | 704 | 4,800 |
2010/05/20 | 705 | 705 | 705 | 705 | 700 |
2010/05/19 | 707 | 708 | 705 | 705 | 2,500 |
2010/05/18 | 710 | 710 | 709 | 709 | 1,100 |
2010/05/17 | 710 | 713 | 710 | 710 | 1,600 |
2010/05/14 | 715 | 715 | 710 | 710 | 1,500 |
2010/05/13 | 715 | 715 | 711 | 715 | 1,200 |
2010/05/12 | 710 | 710 | 710 | 710 | 1,300 |
2010/05/11 | 710 | 713 | 710 | 713 | 1,300 |
2010/05/10 | 708 | 710 | 707 | 710 | 2,900 |
2010/05/07 | 710 | 710 | 709 | 709 | 1,900 |
2010/05/06 | 716 | 717 | 714 | 717 | 4,800 |
2010/04/30 | 712 | 716 | 711 | 716 | 2,900 |
2010/04/28 | 710 | 713 | 710 | 713 | 600 |
2010/04/27 | 715 | 715 | 708 | 709 | 1,400 |
2010/04/26 | 711 | 713 | 709 | 713 | 4,200 |
2010/04/23 | 710 | 711 | 708 | 711 | 2,600 |
2010/04/22 | 710 | 713 | 706 | 710 | 2,800 |
2010/04/21 | 715 | 715 | 715 | 715 | 200 |
2010/04/20 | 714 | 715 | 714 | 715 | 500 |
2010/04/19 | 710 | 713 | 710 | 713 | 400 |
2010/04/16 | 710 | 715 | 710 | 714 | 1,900 |
2010/04/15 | 710 | 713 | 706 | 706 | 2,500 |
2010/04/14 | 710 | 716 | 710 | 710 | 1,100 |
2010/04/13 | 710 | 711 | 710 | 711 | 1,300 |
2010/04/12 | 715 | 718 | 712 | 712 | 2,300 |
2010/04/09 | 711 | 715 | 710 | 713 | 3,200 |
2010/04/08 | 710 | 712 | 710 | 711 | 2,000 |
2010/04/07 | 714 | 714 | 710 | 710 | 600 |
2010/04/06 | 708 | 720 | 708 | 720 | 5,100 |
2010/04/05 | 718 | 718 | 708 | 708 | 7,300 |
2010/04/02 | 710 | 711 | 709 | 711 | 2,000 |
2010/04/01 | 710 | 710 | 707 | 710 | 1,800 |
2010/03/31 | 709 | 710 | 708 | 709 | 5,400 |
2010/03/30 | 707 | 710 | 705 | 706 | 3,200 |
2010/03/29 | 705 | 710 | 703 | 705 | 5,800 |
2010/03/26 | 727 | 729 | 726 | 729 | 4,300 |
2010/03/25 | 724 | 725 | 724 | 725 | 5,200 |
2010/03/24 | 725 | 725 | 724 | 724 | 3,200 |
2010/03/23 | 725 | 725 | 723 | 725 | 5,000 |
2010/03/19 | 723 | 724 | 723 | 724 | 1,400 |
2010/03/18 | 723 | 724 | 723 | 723 | 1,400 |
2010/03/17 | 720 | 723 | 720 | 723 | 1,300 |
2010/03/16 | 720 | 724 | 719 | 720 | 3,500 |
2010/03/15 | 715 | 720 | 715 | 719 | 3,000 |
2010/03/12 | 719 | 719 | 717 | 718 | 800 |
2010/03/11 | 720 | 720 | 718 | 718 | 700 |
2010/03/10 | 719 | 719 | 716 | 718 | 2,700 |
2010/03/09 | 720 | 720 | 718 | 719 | 2,000 |
2010/03/08 | 720 | 720 | 717 | 720 | 4,600 |
2010/03/05 | 722 | 722 | 711 | 714 | 6,700 |
2010/03/04 | 714 | 720 | 714 | 719 | 3,700 |
2010/03/03 | 710 | 715 | 709 | 714 | 9,700 |
2010/03/02 | 704 | 712 | 702 | 709 | 12,000 |
2010/03/01 | 717 | 725 | 717 | 722 | 1,700 |
2010/02/26 | 720 | 720 | 717 | 717 | 1,000 |
2010/02/25 | 720 | 720 | 719 | 719 | 1,000 |
2010/02/24 | 720 | 720 | 719 | 720 | 1,000 |
2010/02/23 | 721 | 722 | 720 | 722 | 400 |
2010/02/22 | 722 | 722 | 718 | 720 | 1,700 |
2010/02/19 | 722 | 722 | 722 | 722 | 400 |
2010/02/18 | 720 | 723 | 718 | 719 | 2,400 |
2010/02/17 | 720 | 723 | 720 | 720 | 2,000 |
2010/02/16 | 720 | 723 | 720 | 723 | 500 |
2010/02/15 | 724 | 724 | 720 | 720 | 400 |
2010/02/12 | 724 | 725 | 705 | 725 | 1,200 |
2010/02/09 | 725 | 725 | 725 | 725 | 100 |
2010/02/08 | 720 | 725 | 720 | 725 | 2,400 |
2010/02/05 | 725 | 725 | 724 | 724 | 3,100 |
2010/02/04 | 720 | 725 | 720 | 722 | 2,700 |
2010/02/03 | 720 | 720 | 719 | 720 | 3,000 |
2010/02/02 | 710 | 720 | 710 | 720 | 4,900 |
2010/01/29 | 703 | 710 | 702 | 710 | 2,100 |
2010/01/28 | 708 | 708 | 702 | 702 | 3,100 |
2010/01/27 | 710 | 710 | 710 | 710 | 900 |
2010/01/26 | 715 | 715 | 715 | 715 | 1,700 |
2010/01/25 | 707 | 715 | 707 | 715 | 1,500 |
2010/01/22 | 714 | 715 | 714 | 715 | 1,200 |
2010/01/21 | 710 | 715 | 710 | 715 | 2,100 |
2010/01/20 | 716 | 716 | 710 | 715 | 3,200 |
2010/01/19 | 714 | 718 | 714 | 718 | 1,500 |
2010/01/18 | 708 | 715 | 708 | 714 | 3,200 |
2010/01/15 | 707 | 707 | 707 | 707 | 200 |
2010/01/14 | 701 | 709 | 700 | 709 | 3,100 |
2010/01/13 | 701 | 701 | 700 | 701 | 2,600 |
2010/01/12 | 705 | 705 | 702 | 702 | 2,100 |
2010/01/08 | 706 | 706 | 705 | 705 | 2,000 |
2010/01/07 | 709 | 709 | 706 | 706 | 2,000 |
2010/01/06 | 709 | 709 | 709 | 709 | 800 |
2010/01/05 | 710 | 710 | 704 | 710 | 3,800 |
2010/01/04 | 710 | 711 | 700 | 710 | 8,600 |