4923 コタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,4571,4741,4391,45013,4001,450
2021-07-291,4711,4741,4571,4579,4001,457
2021-07-281,4891,4961,4561,46319,8001,463
2021-07-271,4661,4891,4521,48918,8001,489
2021-07-261,4541,4571,4471,4578,1001,457
2021-07-211,4211,4421,4211,4429,1001,442
2021-07-201,4061,4301,4061,42111,4001,421
2021-07-191,4271,4271,4041,40428,5001,404
2021-07-161,4311,4491,4211,43116,9001,431
2021-07-151,4871,4871,4341,43416,3001,434
2021-07-141,4541,5001,4471,48522,5001,485
2021-07-131,4311,4591,4251,45514,5001,455
2021-07-121,4151,4361,4111,41432,5001,414
2021-07-091,4071,4211,4071,41523,1001,415
2021-07-081,4191,4271,4091,40920,2001,409
2021-07-071,4401,4411,4191,41922,7001,419
2021-07-061,4471,4481,4401,4427,4001,442
2021-07-051,4591,4591,4471,45110,1001,451
2021-07-021,4551,4591,4421,45913,8001,459
2021-07-011,4411,4521,4381,44918,0001,449
2021-06-301,4431,4431,4341,4428,5001,442
2021-06-291,4401,4451,4251,43622,0001,436
2021-06-281,4381,4461,4281,44313,2001,443
2021-06-251,4281,4371,4141,43113,0001,431
2021-06-241,4381,4381,4211,4268,7001,426
2021-06-231,4341,4381,4191,4389,7001,438
2021-06-221,4351,4401,4201,43417,0001,434
2021-06-211,4071,4221,4051,41423,5001,414
2021-06-181,4361,4361,4151,41713,0001,417
2021-06-171,4291,4291,4081,42523,9001,425
2021-06-161,4191,4311,4111,43117,7001,431
2021-06-151,4331,4341,4111,41318,6001,413
2021-06-141,4481,4481,4211,42220,9001,422
2021-06-111,4331,4521,4271,44024,8001,440
2021-06-101,4461,4581,4311,43724,0001,437
2021-06-091,4351,4511,4291,44513,0001,445
2021-06-081,4211,4381,4171,43115,7001,431
2021-06-071,4171,4331,4161,42921,7001,429
2021-06-041,4151,4191,4051,41521,8001,415
2021-06-031,4171,4261,4101,41924,9001,419
2021-06-021,4241,4261,4041,41633,5001,416
2021-06-011,4501,4561,4091,41937,9001,419
2021-05-311,4701,4751,4501,45018,7001,450
2021-05-281,4711,4761,4461,46449,0001,464
2021-05-271,4821,4871,4581,46225,4001,462
2021-05-261,5001,5001,4801,48020,7001,480
2021-05-251,5261,5301,5001,50113,9001,501
2021-05-241,5151,5241,5081,52311,0001,523
2021-05-211,5031,5171,4951,50922,7001,509
2021-05-201,4891,5141,4891,50324,4001,503
2021-05-191,4801,4931,4791,48925,4001,489
2021-05-181,4771,5001,4761,48834,0001,488
2021-05-171,5001,5001,4641,47329,6001,473
2021-05-141,4751,5061,4701,47634,5001,476
2021-05-131,4971,4971,4651,46840,7001,468
2021-05-121,5201,5271,4901,50032,2001,500
2021-05-111,5361,5471,5121,52126,4001,521
2021-05-101,5501,5501,4791,54141,5001,541
2021-05-071,5361,5781,5351,54434,1001,544
2021-05-061,5081,5351,5081,52122,2001,521
2021-04-301,5051,5121,5031,50316,7001,503
2021-04-281,5021,5151,5011,50118,9001,501
2021-04-271,5141,5211,5021,50518,3001,505
2021-04-261,5171,5291,5041,51017,0001,510
2021-04-231,5341,5511,5231,52414,5001,524
2021-04-221,5141,5491,5141,54813,4001,548
2021-04-211,5111,5201,4981,51425,3001,514
2021-04-201,5421,5431,5231,52412,8001,524
2021-04-191,5601,5641,5421,54219,6001,542
2021-04-161,5531,5531,5401,5455,6001,545
2021-04-151,5291,5461,5291,5406,6001,540
2021-04-141,5661,5661,5411,54817,6001,548
2021-04-131,5481,5751,5461,56619,3001,566
2021-04-121,5281,5851,5101,57245,3001,572
2021-04-091,5031,5311,5031,52832,0001,528
2021-04-081,5301,5301,5031,50327,4001,503
2021-04-071,5021,5351,5021,53529,6001,535
2021-04-061,5121,5311,5101,51632,0001,516
2021-04-051,5371,5371,5051,52137,8001,521
2021-04-021,5541,5711,5181,53427,3001,534
2021-04-011,5701,5701,5271,53731,0001,537
2021-03-311,5991,5991,5611,57538,6001,575
2021-03-301,6491,6501,5681,61673,6001,616
2021-03-291,8881,8931,8521,89360,3001,720.91
2021-03-261,9001,9001,8471,85641,1001,687.27
2021-03-251,8541,8601,8371,85020,0001,681.82
2021-03-241,8551,8641,8321,83835,0001,670.91
2021-03-231,8751,8761,8531,85522,3001,686.36
2021-03-221,8501,8731,8351,86730,0001,697.27
2021-03-191,8601,8901,8501,86533,9001,695.45
2021-03-181,8501,8681,8331,85535,8001,686.36
2021-03-171,8491,8491,8301,84315,4001,675.45
2021-03-161,8481,8501,8201,85032,4001,681.82
2021-03-151,7651,8481,7651,84865,5001,680
2021-03-121,7461,7531,7201,75326,4001,593.64
2021-03-111,7201,7481,7011,74622,9001,587.27
2021-03-101,7371,7441,7071,71328,1001,557.27
2021-03-091,7471,7601,7211,76025,8001,600
2021-03-081,7501,7521,7041,72725,4001,570
2021-03-051,6721,7261,6591,72628,7001,569.09
2021-03-041,6801,6881,6511,68326,1001,530
2021-03-031,6521,7111,6321,69731,0001,542.73
2021-03-021,7081,7081,6121,62660,4001,478.18
2021-03-011,7231,7321,6811,70861,3001,552.73
2021-02-261,7541,7871,7171,72565,4001,568.18
2021-02-251,8031,8441,7461,75659,0001,596.36
2021-02-241,8401,8481,7661,76863,8001,607.27
2021-02-221,7701,8781,7681,828135,3001,661.82
2021-02-191,7001,7861,6881,759202,3001,599.09
2021-02-181,6701,6881,6411,64634,8001,496.36
2021-02-171,6451,6701,6381,67039,9001,518.18
2021-02-161,6481,6561,6291,64851,1001,498.18
2021-02-151,6481,6501,6231,64139,7001,491.82
2021-02-121,6101,6501,6101,65047,4001,500
2021-02-101,6201,6341,6001,60052,7001,454.55
2021-02-091,6181,6601,5751,629137,5001,480.91
2021-02-081,4901,5411,4871,52942,7001,390
2021-02-051,4711,4871,4711,48618,4001,350.91
2021-02-041,4811,4891,4701,47217,2001,338.18
2021-02-031,4751,4871,4601,48117,9001,346.36
2021-02-021,4301,4701,4251,47017,6001,336.36
2021-02-011,4471,4531,4311,43119,2001,300.91
2021-01-291,4851,4851,4501,45032,1001,318.18
2021-01-281,4521,4761,4511,46628,4001,332.73
2021-01-271,4461,4821,4461,45519,3001,322.73
2021-01-261,4791,4901,4011,44687,5001,314.55
2021-01-251,4501,4711,4451,47115,6001,337.27
2021-01-221,4811,4861,4481,44834,6001,316.36
2021-01-211,4831,4921,4751,48222,2001,347.27
2021-01-201,5111,5271,4831,48341,3001,348.18
2021-01-191,5501,5551,5121,51224,4001,374.55
2021-01-181,5301,5781,5171,55932,9001,417.27
2021-01-151,4861,5201,4771,52033,8001,381.82
2021-01-141,4701,4861,4671,48620,2001,350.91
2021-01-131,4551,4681,4541,46813,9001,334.55
2021-01-121,4441,4661,4421,45821,3001,325.45
2021-01-081,4321,4461,4231,44421,9001,312.73
2021-01-071,4401,4591,4351,44329,4001,311.82
2021-01-061,4141,4321,4101,43212,0001,301.82
2021-01-051,4051,4151,4041,40811,8001,280
2021-01-041,4121,4171,3891,40715,6001,279.09

分割・併合履歴 : [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