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 |
---|---|---|---|---|---|
2020/12/30 | 1,419 | 1,419 | 1,405 | 1,410 | 13,900 |
2020/12/29 | 1,405 | 1,415 | 1,401 | 1,415 | 17,800 |
2020/12/28 | 1,400 | 1,408 | 1,399 | 1,405 | 16,000 |
2020/12/25 | 1,400 | 1,404 | 1,389 | 1,399 | 12,500 |
2020/12/24 | 1,392 | 1,398 | 1,384 | 1,398 | 11,000 |
2020/12/23 | 1,392 | 1,392 | 1,380 | 1,387 | 9,000 |
2020/12/22 | 1,392 | 1,392 | 1,373 | 1,385 | 12,700 |
2020/12/21 | 1,364 | 1,393 | 1,361 | 1,393 | 10,100 |
2020/12/18 | 1,381 | 1,383 | 1,353 | 1,364 | 17,000 |
2020/12/17 | 1,403 | 1,403 | 1,381 | 1,386 | 14,900 |
2020/12/16 | 1,400 | 1,401 | 1,385 | 1,399 | 14,300 |
2020/12/15 | 1,403 | 1,404 | 1,397 | 1,399 | 8,000 |
2020/12/14 | 1,396 | 1,414 | 1,396 | 1,403 | 20,700 |
2020/12/11 | 1,391 | 1,400 | 1,386 | 1,399 | 31,100 |
2020/12/10 | 1,387 | 1,393 | 1,380 | 1,387 | 13,100 |
2020/12/09 | 1,385 | 1,387 | 1,379 | 1,387 | 6,500 |
2020/12/08 | 1,371 | 1,387 | 1,370 | 1,376 | 10,700 |
2020/12/07 | 1,391 | 1,391 | 1,368 | 1,375 | 19,000 |
2020/12/04 | 1,384 | 1,384 | 1,369 | 1,379 | 9,300 |
2020/12/03 | 1,371 | 1,384 | 1,367 | 1,384 | 10,200 |
2020/12/02 | 1,364 | 1,382 | 1,362 | 1,371 | 17,700 |
2020/12/01 | 1,359 | 1,379 | 1,358 | 1,364 | 13,600 |
2020/11/30 | 1,385 | 1,385 | 1,359 | 1,359 | 8,300 |
2020/11/27 | 1,362 | 1,378 | 1,352 | 1,376 | 16,000 |
2020/11/26 | 1,353 | 1,362 | 1,345 | 1,362 | 5,300 |
2020/11/25 | 1,378 | 1,378 | 1,350 | 1,353 | 13,500 |
2020/11/24 | 1,373 | 1,383 | 1,368 | 1,373 | 11,700 |
2020/11/20 | 1,331 | 1,355 | 1,331 | 1,352 | 7,000 |
2020/11/19 | 1,344 | 1,349 | 1,324 | 1,324 | 12,100 |
2020/11/18 | 1,355 | 1,359 | 1,346 | 1,348 | 8,300 |
2020/11/17 | 1,380 | 1,380 | 1,355 | 1,355 | 16,100 |
2020/11/16 | 1,368 | 1,380 | 1,351 | 1,378 | 20,100 |
2020/11/13 | 1,388 | 1,389 | 1,352 | 1,360 | 11,800 |
2020/11/12 | 1,398 | 1,400 | 1,386 | 1,399 | 11,200 |
2020/11/11 | 1,387 | 1,398 | 1,377 | 1,398 | 19,300 |
2020/11/10 | 1,365 | 1,386 | 1,353 | 1,385 | 25,900 |
2020/11/09 | 1,352 | 1,361 | 1,340 | 1,361 | 16,900 |
2020/11/06 | 1,358 | 1,358 | 1,336 | 1,352 | 14,100 |
2020/11/05 | 1,347 | 1,358 | 1,331 | 1,345 | 11,700 |
2020/11/04 | 1,345 | 1,345 | 1,328 | 1,342 | 10,600 |
2020/11/02 | 1,318 | 1,345 | 1,302 | 1,345 | 19,500 |
2020/10/30 | 1,337 | 1,337 | 1,304 | 1,311 | 12,600 |
2020/10/29 | 1,305 | 1,333 | 1,300 | 1,333 | 8,300 |
2020/10/28 | 1,305 | 1,314 | 1,295 | 1,311 | 10,000 |
2020/10/27 | 1,268 | 1,315 | 1,266 | 1,315 | 11,000 |
2020/10/26 | 1,310 | 1,310 | 1,269 | 1,270 | 19,800 |
2020/10/23 | 1,317 | 1,317 | 1,302 | 1,315 | 7,700 |
2020/10/22 | 1,348 | 1,348 | 1,316 | 1,328 | 7,000 |
2020/10/21 | 1,321 | 1,349 | 1,321 | 1,349 | 7,500 |
2020/10/20 | 1,334 | 1,338 | 1,321 | 1,321 | 6,200 |
2020/10/19 | 1,297 | 1,334 | 1,297 | 1,334 | 7,900 |
2020/10/16 | 1,297 | 1,299 | 1,284 | 1,297 | 7,300 |
2020/10/15 | 1,332 | 1,336 | 1,291 | 1,300 | 25,400 |
2020/10/14 | 1,365 | 1,369 | 1,335 | 1,337 | 12,700 |
2020/10/13 | 1,353 | 1,367 | 1,348 | 1,367 | 5,900 |
2020/10/12 | 1,361 | 1,372 | 1,353 | 1,353 | 8,200 |
2020/10/09 | 1,378 | 1,378 | 1,356 | 1,369 | 20,400 |
2020/10/08 | 1,375 | 1,383 | 1,365 | 1,381 | 12,500 |
2020/10/07 | 1,375 | 1,377 | 1,364 | 1,375 | 4,600 |
2020/10/06 | 1,374 | 1,378 | 1,348 | 1,377 | 14,700 |
2020/10/05 | 1,346 | 1,378 | 1,346 | 1,375 | 18,800 |
2020/10/02 | 1,391 | 1,391 | 1,319 | 1,325 | 30,200 |
2020/09/30 | 1,412 | 1,416 | 1,392 | 1,398 | 25,300 |
2020/09/29 | 1,380 | 1,419 | 1,376 | 1,416 | 30,700 |
2020/09/28 | 1,380 | 1,380 | 1,359 | 1,380 | 43,500 |
2020/09/25 | 1,366 | 1,383 | 1,363 | 1,372 | 18,600 |
2020/09/24 | 1,359 | 1,381 | 1,359 | 1,365 | 24,100 |
2020/09/23 | 1,350 | 1,359 | 1,342 | 1,359 | 18,300 |
2020/09/18 | 1,340 | 1,351 | 1,329 | 1,350 | 18,400 |
2020/09/17 | 1,329 | 1,335 | 1,317 | 1,335 | 14,300 |
2020/09/16 | 1,318 | 1,327 | 1,312 | 1,327 | 20,600 |
2020/09/15 | 1,308 | 1,317 | 1,299 | 1,310 | 15,300 |
2020/09/14 | 1,292 | 1,308 | 1,289 | 1,308 | 18,700 |
2020/09/11 | 1,288 | 1,290 | 1,265 | 1,290 | 26,400 |
2020/09/10 | 1,265 | 1,298 | 1,260 | 1,260 | 26,400 |
2020/09/09 | 1,227 | 1,265 | 1,225 | 1,259 | 21,200 |
2020/09/08 | 1,220 | 1,228 | 1,220 | 1,228 | 11,000 |
2020/09/07 | 1,216 | 1,220 | 1,208 | 1,220 | 15,100 |
2020/09/04 | 1,212 | 1,216 | 1,210 | 1,215 | 7,000 |
2020/09/03 | 1,214 | 1,216 | 1,211 | 1,213 | 6,600 |
2020/09/02 | 1,208 | 1,214 | 1,205 | 1,214 | 5,700 |
2020/09/01 | 1,213 | 1,213 | 1,203 | 1,203 | 7,400 |
2020/08/31 | 1,210 | 1,212 | 1,203 | 1,207 | 3,900 |
2020/08/28 | 1,210 | 1,213 | 1,197 | 1,202 | 13,200 |
2020/08/27 | 1,202 | 1,207 | 1,201 | 1,207 | 5,100 |
2020/08/26 | 1,205 | 1,206 | 1,200 | 1,200 | 6,500 |
2020/08/25 | 1,208 | 1,213 | 1,201 | 1,208 | 8,900 |
2020/08/24 | 1,213 | 1,213 | 1,197 | 1,205 | 10,300 |
2020/08/21 | 1,205 | 1,215 | 1,205 | 1,215 | 9,600 |
2020/08/20 | 1,200 | 1,207 | 1,200 | 1,205 | 3,200 |
2020/08/19 | 1,204 | 1,207 | 1,202 | 1,204 | 1,300 |
2020/08/18 | 1,205 | 1,209 | 1,200 | 1,204 | 8,800 |
2020/08/17 | 1,208 | 1,210 | 1,203 | 1,205 | 3,900 |
2020/08/14 | 1,209 | 1,209 | 1,203 | 1,203 | 6,100 |
2020/08/13 | 1,207 | 1,209 | 1,199 | 1,209 | 12,600 |
2020/08/12 | 1,193 | 1,207 | 1,191 | 1,206 | 18,800 |
2020/08/11 | 1,187 | 1,192 | 1,171 | 1,190 | 7,700 |
2020/08/07 | 1,176 | 1,185 | 1,163 | 1,185 | 6,700 |
2020/08/06 | 1,183 | 1,183 | 1,163 | 1,168 | 11,200 |
2020/08/05 | 1,200 | 1,200 | 1,172 | 1,192 | 12,100 |
2020/08/04 | 1,174 | 1,200 | 1,167 | 1,200 | 10,400 |
2020/08/03 | 1,131 | 1,163 | 1,131 | 1,163 | 8,000 |
2020/07/31 | 1,164 | 1,183 | 1,112 | 1,112 | 45,300 |
2020/07/30 | 1,193 | 1,193 | 1,164 | 1,168 | 18,500 |
2020/07/29 | 1,198 | 1,198 | 1,181 | 1,188 | 8,000 |
2020/07/28 | 1,210 | 1,210 | 1,191 | 1,198 | 6,500 |
2020/07/27 | 1,191 | 1,210 | 1,189 | 1,210 | 12,000 |
2020/07/22 | 1,197 | 1,199 | 1,192 | 1,192 | 6,200 |
2020/07/21 | 1,201 | 1,205 | 1,196 | 1,205 | 8,400 |
2020/07/20 | 1,200 | 1,202 | 1,186 | 1,202 | 8,300 |
2020/07/17 | 1,195 | 1,205 | 1,191 | 1,198 | 10,100 |
2020/07/16 | 1,195 | 1,197 | 1,188 | 1,195 | 7,400 |
2020/07/15 | 1,190 | 1,195 | 1,181 | 1,195 | 9,600 |
2020/07/14 | 1,185 | 1,188 | 1,175 | 1,188 | 5,200 |
2020/07/13 | 1,165 | 1,184 | 1,160 | 1,184 | 14,500 |
2020/07/10 | 1,168 | 1,173 | 1,160 | 1,160 | 16,000 |
2020/07/09 | 1,177 | 1,178 | 1,170 | 1,170 | 11,000 |
2020/07/08 | 1,193 | 1,196 | 1,177 | 1,177 | 9,600 |
2020/07/07 | 1,185 | 1,193 | 1,178 | 1,193 | 8,500 |
2020/07/06 | 1,201 | 1,201 | 1,171 | 1,185 | 24,900 |
2020/07/03 | 1,185 | 1,200 | 1,177 | 1,200 | 10,400 |
2020/07/02 | 1,179 | 1,188 | 1,171 | 1,172 | 15,500 |
2020/07/01 | 1,190 | 1,191 | 1,162 | 1,164 | 38,900 |
2020/06/30 | 1,200 | 1,200 | 1,185 | 1,185 | 22,700 |
2020/06/29 | 1,198 | 1,200 | 1,188 | 1,198 | 12,400 |
2020/06/26 | 1,202 | 1,202 | 1,191 | 1,198 | 11,400 |
2020/06/25 | 1,199 | 1,203 | 1,194 | 1,195 | 9,000 |
2020/06/24 | 1,198 | 1,198 | 1,192 | 1,198 | 7,000 |
2020/06/23 | 1,211 | 1,211 | 1,187 | 1,194 | 30,200 |
2020/06/22 | 1,216 | 1,216 | 1,202 | 1,211 | 10,200 |
2020/06/19 | 1,209 | 1,214 | 1,200 | 1,214 | 14,900 |
2020/06/18 | 1,205 | 1,206 | 1,193 | 1,206 | 7,700 |
2020/06/17 | 1,207 | 1,208 | 1,197 | 1,201 | 15,400 |
2020/06/16 | 1,212 | 1,212 | 1,192 | 1,199 | 19,100 |
2020/06/15 | 1,194 | 1,208 | 1,191 | 1,198 | 17,800 |
2020/06/12 | 1,183 | 1,193 | 1,181 | 1,186 | 24,100 |
2020/06/11 | 1,204 | 1,209 | 1,191 | 1,198 | 14,500 |
2020/06/10 | 1,215 | 1,215 | 1,200 | 1,204 | 9,900 |
2020/06/09 | 1,208 | 1,215 | 1,200 | 1,212 | 10,200 |
2020/06/08 | 1,221 | 1,221 | 1,195 | 1,197 | 14,900 |
2020/06/05 | 1,207 | 1,210 | 1,191 | 1,204 | 22,300 |
2020/06/04 | 1,222 | 1,222 | 1,201 | 1,214 | 18,100 |
2020/06/03 | 1,207 | 1,210 | 1,201 | 1,207 | 13,600 |
2020/06/02 | 1,196 | 1,208 | 1,192 | 1,207 | 18,000 |
2020/06/01 | 1,204 | 1,207 | 1,196 | 1,203 | 11,900 |
2020/05/29 | 1,199 | 1,206 | 1,193 | 1,204 | 20,700 |
2020/05/28 | 1,204 | 1,204 | 1,188 | 1,199 | 27,300 |
2020/05/27 | 1,184 | 1,198 | 1,182 | 1,197 | 12,900 |
2020/05/26 | 1,181 | 1,194 | 1,176 | 1,188 | 18,200 |
2020/05/25 | 1,180 | 1,193 | 1,176 | 1,176 | 23,900 |
2020/05/22 | 1,193 | 1,200 | 1,189 | 1,189 | 9,600 |
2020/05/21 | 1,201 | 1,207 | 1,189 | 1,193 | 10,000 |
2020/05/20 | 1,200 | 1,206 | 1,195 | 1,201 | 12,300 |
2020/05/19 | 1,205 | 1,205 | 1,185 | 1,198 | 14,700 |
2020/05/18 | 1,188 | 1,199 | 1,184 | 1,199 | 10,400 |
2020/05/15 | 1,208 | 1,208 | 1,184 | 1,187 | 14,000 |
2020/05/14 | 1,201 | 1,206 | 1,191 | 1,191 | 10,300 |
2020/05/13 | 1,197 | 1,204 | 1,182 | 1,201 | 13,800 |
2020/05/12 | 1,209 | 1,213 | 1,201 | 1,202 | 10,000 |
2020/05/11 | 1,215 | 1,215 | 1,197 | 1,199 | 36,200 |
2020/05/08 | 1,220 | 1,225 | 1,205 | 1,215 | 13,700 |
2020/05/07 | 1,219 | 1,225 | 1,202 | 1,216 | 21,700 |
2020/05/01 | 1,228 | 1,228 | 1,204 | 1,216 | 15,800 |
2020/04/30 | 1,250 | 1,250 | 1,217 | 1,228 | 20,700 |
2020/04/28 | 1,228 | 1,248 | 1,210 | 1,237 | 29,800 |
2020/04/27 | 1,216 | 1,228 | 1,203 | 1,228 | 19,600 |
2020/04/24 | 1,223 | 1,235 | 1,200 | 1,212 | 43,800 |
2020/04/23 | 1,217 | 1,217 | 1,176 | 1,213 | 22,700 |
2020/04/22 | 1,208 | 1,210 | 1,187 | 1,208 | 12,000 |
2020/04/21 | 1,200 | 1,222 | 1,197 | 1,222 | 13,700 |
2020/04/20 | 1,223 | 1,223 | 1,188 | 1,201 | 14,900 |
2020/04/17 | 1,222 | 1,238 | 1,206 | 1,212 | 12,100 |
2020/04/16 | 1,197 | 1,230 | 1,196 | 1,222 | 24,500 |
2020/04/15 | 1,176 | 1,208 | 1,176 | 1,198 | 21,700 |
2020/04/14 | 1,200 | 1,200 | 1,175 | 1,188 | 16,300 |
2020/04/13 | 1,191 | 1,200 | 1,179 | 1,196 | 13,200 |
2020/04/10 | 1,180 | 1,204 | 1,156 | 1,200 | 19,600 |
2020/04/09 | 1,199 | 1,199 | 1,162 | 1,175 | 13,100 |
2020/04/08 | 1,164 | 1,215 | 1,146 | 1,204 | 33,900 |
2020/04/07 | 1,125 | 1,168 | 1,116 | 1,168 | 33,800 |
2020/04/06 | 1,110 | 1,139 | 1,098 | 1,120 | 36,900 |
2020/04/03 | 1,100 | 1,140 | 1,083 | 1,107 | 34,100 |
2020/04/02 | 1,150 | 1,151 | 1,103 | 1,104 | 37,600 |
2020/04/01 | 1,203 | 1,209 | 1,154 | 1,159 | 32,400 |
2020/03/31 | 1,231 | 1,254 | 1,216 | 1,233 | 23,600 |
2020/03/30 | 1,182 | 1,250 | 1,182 | 1,231 | 79,800 |
2020/03/30 | 1 -> 1.10 分割 | ||||
2020/03/27 | 1,483 | 1,483 | 1,450 | 1,483 | 86,000 |
2020/03/26 | 1,447 | 1,447 | 1,381 | 1,434 | 49,800 |
2020/03/25 | 1,424 | 1,447 | 1,407 | 1,447 | 33,800 |
2020/03/24 | 1,399 | 1,403 | 1,356 | 1,391 | 32,500 |
2020/03/23 | 1,347 | 1,378 | 1,321 | 1,378 | 43,900 |
2020/03/19 | 1,321 | 1,368 | 1,321 | 1,344 | 40,600 |
2020/03/18 | 1,323 | 1,356 | 1,301 | 1,318 | 39,900 |
2020/03/17 | 1,165 | 1,274 | 1,151 | 1,268 | 44,900 |
2020/03/16 | 1,208 | 1,241 | 1,173 | 1,181 | 49,700 |
2020/03/13 | 1,172 | 1,222 | 1,130 | 1,207 | 58,200 |
2020/03/12 | 1,269 | 1,269 | 1,223 | 1,232 | 40,500 |
2020/03/11 | 1,313 | 1,330 | 1,280 | 1,285 | 25,700 |
2020/03/10 | 1,230 | 1,315 | 1,207 | 1,313 | 39,500 |
2020/03/09 | 1,290 | 1,291 | 1,251 | 1,257 | 39,000 |
2020/03/06 | 1,321 | 1,331 | 1,299 | 1,300 | 36,300 |
2020/03/05 | 1,342 | 1,357 | 1,330 | 1,340 | 28,400 |
2020/03/04 | 1,312 | 1,344 | 1,301 | 1,318 | 28,400 |
2020/03/03 | 1,397 | 1,419 | 1,333 | 1,333 | 37,300 |
2020/03/02 | 1,274 | 1,379 | 1,273 | 1,357 | 38,700 |
2020/02/28 | 1,336 | 1,341 | 1,273 | 1,281 | 67,600 |
2020/02/27 | 1,416 | 1,416 | 1,381 | 1,381 | 32,300 |
2020/02/26 | 1,407 | 1,426 | 1,390 | 1,418 | 32,200 |
2020/02/25 | 1,417 | 1,454 | 1,416 | 1,419 | 43,000 |
2020/02/21 | 1,479 | 1,496 | 1,479 | 1,486 | 12,600 |
2020/02/20 | 1,465 | 1,487 | 1,465 | 1,479 | 11,300 |
2020/02/19 | 1,440 | 1,469 | 1,440 | 1,460 | 22,000 |
2020/02/18 | 1,460 | 1,467 | 1,446 | 1,447 | 20,400 |
2020/02/17 | 1,466 | 1,484 | 1,465 | 1,472 | 18,600 |
2020/02/14 | 1,477 | 1,487 | 1,468 | 1,487 | 14,800 |
2020/02/13 | 1,488 | 1,488 | 1,468 | 1,484 | 18,200 |
2020/02/12 | 1,508 | 1,510 | 1,484 | 1,495 | 22,800 |
2020/02/10 | 1,489 | 1,514 | 1,489 | 1,496 | 29,400 |
2020/02/07 | 1,496 | 1,505 | 1,484 | 1,491 | 19,100 |
2020/02/06 | 1,511 | 1,522 | 1,491 | 1,491 | 29,500 |
2020/02/05 | 1,539 | 1,539 | 1,506 | 1,511 | 32,300 |
2020/02/04 | 1,474 | 1,522 | 1,474 | 1,519 | 25,500 |
2020/02/03 | 1,460 | 1,495 | 1,456 | 1,477 | 46,700 |
2020/01/31 | 1,574 | 1,589 | 1,515 | 1,519 | 92,100 |
2020/01/30 | 1,589 | 1,608 | 1,567 | 1,606 | 33,000 |
2020/01/29 | 1,600 | 1,600 | 1,585 | 1,586 | 11,700 |
2020/01/28 | 1,590 | 1,603 | 1,561 | 1,587 | 35,500 |
2020/01/27 | 1,600 | 1,610 | 1,587 | 1,596 | 22,100 |
2020/01/24 | 1,604 | 1,621 | 1,601 | 1,616 | 19,700 |
2020/01/23 | 1,602 | 1,614 | 1,601 | 1,604 | 11,000 |
2020/01/22 | 1,606 | 1,617 | 1,600 | 1,603 | 8,700 |
2020/01/21 | 1,621 | 1,621 | 1,604 | 1,606 | 15,700 |
2020/01/20 | 1,608 | 1,620 | 1,601 | 1,617 | 12,100 |
2020/01/17 | 1,605 | 1,615 | 1,596 | 1,599 | 14,500 |
2020/01/16 | 1,630 | 1,630 | 1,598 | 1,604 | 14,200 |
2020/01/15 | 1,610 | 1,629 | 1,601 | 1,625 | 13,700 |
2020/01/14 | 1,646 | 1,648 | 1,599 | 1,608 | 27,500 |
2020/01/10 | 1,588 | 1,630 | 1,586 | 1,629 | 40,400 |
2020/01/09 | 1,566 | 1,588 | 1,566 | 1,576 | 16,100 |
2020/01/08 | 1,544 | 1,558 | 1,523 | 1,548 | 20,900 |
2020/01/07 | 1,536 | 1,568 | 1,535 | 1,561 | 16,000 |
2020/01/06 | 1,541 | 1,546 | 1,525 | 1,532 | 21,300 |