4923 コタ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,370 | 1,376 | 1,331 | 1,350 | 74,600 | 1,350 |
| 2025-04-03 | 1,388 | 1,390 | 1,371 | 1,388 | 57,400 | 1,388 |
| 2025-04-02 | 1,420 | 1,426 | 1,400 | 1,400 | 44,700 | 1,400 |
| 2025-04-01 | 1,413 | 1,431 | 1,413 | 1,420 | 49,500 | 1,420 |
| 2025-03-31 | 1,423 | 1,424 | 1,407 | 1,412 | 73,600 | 1,412 |
| 2025-03-28 | 1,429 | 1,431 | 1,411 | 1,422 | 205,800 | 1,422 |
| 2025-03-27 | 1,417 | 1,440 | 1,411 | 1,430 | 296,900 | 1,430 |
| 2025-03-26 | 1,432 | 1,432 | 1,418 | 1,422 | 152,100 | 1,422 |
| 2025-03-25 | 1,426 | 1,440 | 1,423 | 1,430 | 88,300 | 1,430 |
| 2025-03-24 | 1,441 | 1,450 | 1,423 | 1,424 | 130,500 | 1,424 |
| 2025-03-21 | 1,456 | 1,463 | 1,440 | 1,441 | 153,500 | 1,441 |
| 2025-03-19 | 1,456 | 1,466 | 1,455 | 1,460 | 102,100 | 1,460 |
| 2025-03-18 | 1,466 | 1,472 | 1,460 | 1,462 | 172,600 | 1,462 |
| 2025-03-17 | 1,487 | 1,492 | 1,467 | 1,472 | 111,100 | 1,472 |
| 2025-03-14 | 1,482 | 1,490 | 1,477 | 1,482 | 45,700 | 1,482 |
| 2025-03-13 | 1,475 | 1,486 | 1,472 | 1,482 | 42,600 | 1,482 |
| 2025-03-12 | 1,485 | 1,491 | 1,471 | 1,474 | 47,000 | 1,474 |
| 2025-03-11 | 1,495 | 1,500 | 1,479 | 1,486 | 49,200 | 1,486 |
| 2025-03-10 | 1,510 | 1,510 | 1,494 | 1,495 | 43,900 | 1,495 |
| 2025-03-07 | 1,505 | 1,520 | 1,487 | 1,508 | 57,000 | 1,508 |
| 2025-03-06 | 1,501 | 1,515 | 1,501 | 1,512 | 32,500 | 1,512 |
| 2025-03-05 | 1,496 | 1,513 | 1,496 | 1,507 | 38,200 | 1,507 |
| 2025-03-04 | 1,504 | 1,509 | 1,494 | 1,496 | 39,900 | 1,496 |
| 2025-03-03 | 1,505 | 1,520 | 1,500 | 1,505 | 50,800 | 1,505 |
| 2025-02-28 | 1,522 | 1,528 | 1,504 | 1,504 | 30,700 | 1,504 |
| 2025-02-27 | 1,511 | 1,522 | 1,495 | 1,521 | 34,000 | 1,521 |
| 2025-02-26 | 1,509 | 1,512 | 1,495 | 1,509 | 33,900 | 1,509 |
| 2025-02-25 | 1,480 | 1,508 | 1,480 | 1,503 | 48,700 | 1,503 |
| 2025-02-21 | 1,501 | 1,509 | 1,454 | 1,472 | 82,900 | 1,472 |
| 2025-02-20 | 1,540 | 1,550 | 1,504 | 1,510 | 60,400 | 1,510 |
| 2025-02-19 | 1,560 | 1,560 | 1,548 | 1,550 | 35,100 | 1,550 |
| 2025-02-18 | 1,575 | 1,575 | 1,560 | 1,561 | 31,100 | 1,561 |
| 2025-02-17 | 1,586 | 1,589 | 1,574 | 1,574 | 27,300 | 1,574 |
| 2025-02-14 | 1,598 | 1,598 | 1,579 | 1,586 | 28,100 | 1,586 |
| 2025-02-13 | 1,591 | 1,597 | 1,584 | 1,597 | 16,800 | 1,597 |
| 2025-02-12 | 1,600 | 1,600 | 1,587 | 1,587 | 13,300 | 1,587 |
| 2025-02-10 | 1,597 | 1,601 | 1,585 | 1,586 | 19,300 | 1,586 |
| 2025-02-07 | 1,597 | 1,611 | 1,595 | 1,595 | 18,300 | 1,595 |
| 2025-02-06 | 1,593 | 1,604 | 1,582 | 1,593 | 24,100 | 1,593 |
| 2025-02-05 | 1,589 | 1,593 | 1,575 | 1,575 | 43,000 | 1,575 |
| 2025-02-04 | 1,604 | 1,612 | 1,594 | 1,594 | 33,700 | 1,594 |
| 2025-02-03 | 1,572 | 1,612 | 1,540 | 1,595 | 131,000 | 1,595 |
| 2025-01-31 | 1,649 | 1,649 | 1,629 | 1,642 | 23,000 | 1,642 |
| 2025-01-30 | 1,630 | 1,632 | 1,623 | 1,632 | 22,100 | 1,632 |
| 2025-01-29 | 1,644 | 1,644 | 1,626 | 1,626 | 32,400 | 1,626 |
| 2025-01-28 | 1,615 | 1,643 | 1,615 | 1,643 | 30,300 | 1,643 |
| 2025-01-27 | 1,624 | 1,627 | 1,610 | 1,625 | 21,300 | 1,625 |
| 2025-01-24 | 1,612 | 1,625 | 1,608 | 1,611 | 20,200 | 1,611 |
| 2025-01-23 | 1,620 | 1,620 | 1,610 | 1,612 | 23,000 | 1,612 |
| 2025-01-22 | 1,630 | 1,634 | 1,620 | 1,625 | 19,100 | 1,625 |
| 2025-01-21 | 1,620 | 1,633 | 1,619 | 1,628 | 16,900 | 1,628 |
| 2025-01-20 | 1,600 | 1,619 | 1,596 | 1,618 | 24,800 | 1,618 |
| 2025-01-17 | 1,595 | 1,605 | 1,587 | 1,588 | 35,600 | 1,588 |
| 2025-01-16 | 1,602 | 1,602 | 1,588 | 1,592 | 30,000 | 1,592 |
| 2025-01-15 | 1,598 | 1,603 | 1,593 | 1,599 | 19,500 | 1,599 |
| 2025-01-14 | 1,608 | 1,608 | 1,593 | 1,594 | 24,600 | 1,594 |
| 2025-01-10 | 1,591 | 1,601 | 1,590 | 1,600 | 21,200 | 1,600 |
| 2025-01-09 | 1,595 | 1,599 | 1,591 | 1,591 | 27,100 | 1,591 |
| 2025-01-08 | 1,600 | 1,602 | 1,594 | 1,594 | 24,800 | 1,594 |
| 2025-01-07 | 1,598 | 1,612 | 1,597 | 1,598 | 26,100 | 1,598 |
| 2025-01-06 | 1,633 | 1,633 | 1,597 | 1,597 | 52,300 | 1,597 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株