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
2021-07-30	1,457	1,474	1,439	1,450	13,400	1,450
2021-07-29	1,471	1,474	1,457	1,457	9,400	1,457
2021-07-28	1,489	1,496	1,456	1,463	19,800	1,463
2021-07-27	1,466	1,489	1,452	1,489	18,800	1,489
2021-07-26	1,454	1,457	1,447	1,457	8,100	1,457
2021-07-21	1,421	1,442	1,421	1,442	9,100	1,442
2021-07-20	1,406	1,430	1,406	1,421	11,400	1,421
2021-07-19	1,427	1,427	1,404	1,404	28,500	1,404
2021-07-16	1,431	1,449	1,421	1,431	16,900	1,431
2021-07-15	1,487	1,487	1,434	1,434	16,300	1,434
2021-07-14	1,454	1,500	1,447	1,485	22,500	1,485
2021-07-13	1,431	1,459	1,425	1,455	14,500	1,455
2021-07-12	1,415	1,436	1,411	1,414	32,500	1,414
2021-07-09	1,407	1,421	1,407	1,415	23,100	1,415
2021-07-08	1,419	1,427	1,409	1,409	20,200	1,409
2021-07-07	1,440	1,441	1,419	1,419	22,700	1,419
2021-07-06	1,447	1,448	1,440	1,442	7,400	1,442
2021-07-05	1,459	1,459	1,447	1,451	10,100	1,451
2021-07-02	1,455	1,459	1,442	1,459	13,800	1,459
2021-07-01	1,441	1,452	1,438	1,449	18,000	1,449
2021-06-30	1,443	1,443	1,434	1,442	8,500	1,442
2021-06-29	1,440	1,445	1,425	1,436	22,000	1,436
2021-06-28	1,438	1,446	1,428	1,443	13,200	1,443
2021-06-25	1,428	1,437	1,414	1,431	13,000	1,431
2021-06-24	1,438	1,438	1,421	1,426	8,700	1,426
2021-06-23	1,434	1,438	1,419	1,438	9,700	1,438
2021-06-22	1,435	1,440	1,420	1,434	17,000	1,434
2021-06-21	1,407	1,422	1,405	1,414	23,500	1,414
2021-06-18	1,436	1,436	1,415	1,417	13,000	1,417
2021-06-17	1,429	1,429	1,408	1,425	23,900	1,425
2021-06-16	1,419	1,431	1,411	1,431	17,700	1,431
2021-06-15	1,433	1,434	1,411	1,413	18,600	1,413
2021-06-14	1,448	1,448	1,421	1,422	20,900	1,422
2021-06-11	1,433	1,452	1,427	1,440	24,800	1,440
2021-06-10	1,446	1,458	1,431	1,437	24,000	1,437
2021-06-09	1,435	1,451	1,429	1,445	13,000	1,445
2021-06-08	1,421	1,438	1,417	1,431	15,700	1,431
2021-06-07	1,417	1,433	1,416	1,429	21,700	1,429
2021-06-04	1,415	1,419	1,405	1,415	21,800	1,415
2021-06-03	1,417	1,426	1,410	1,419	24,900	1,419
2021-06-02	1,424	1,426	1,404	1,416	33,500	1,416
2021-06-01	1,450	1,456	1,409	1,419	37,900	1,419
2021-05-31	1,470	1,475	1,450	1,450	18,700	1,450
2021-05-28	1,471	1,476	1,446	1,464	49,000	1,464
2021-05-27	1,482	1,487	1,458	1,462	25,400	1,462
2021-05-26	1,500	1,500	1,480	1,480	20,700	1,480
2021-05-25	1,526	1,530	1,500	1,501	13,900	1,501
2021-05-24	1,515	1,524	1,508	1,523	11,000	1,523
2021-05-21	1,503	1,517	1,495	1,509	22,700	1,509
2021-05-20	1,489	1,514	1,489	1,503	24,400	1,503
2021-05-19	1,480	1,493	1,479	1,489	25,400	1,489
2021-05-18	1,477	1,500	1,476	1,488	34,000	1,488
2021-05-17	1,500	1,500	1,464	1,473	29,600	1,473
2021-05-14	1,475	1,506	1,470	1,476	34,500	1,476
2021-05-13	1,497	1,497	1,465	1,468	40,700	1,468
2021-05-12	1,520	1,527	1,490	1,500	32,200	1,500
2021-05-11	1,536	1,547	1,512	1,521	26,400	1,521
2021-05-10	1,550	1,550	1,479	1,541	41,500	1,541
2021-05-07	1,536	1,578	1,535	1,544	34,100	1,544
2021-05-06	1,508	1,535	1,508	1,521	22,200	1,521
2021-04-30	1,505	1,512	1,503	1,503	16,700	1,503
2021-04-28	1,502	1,515	1,501	1,501	18,900	1,501
2021-04-27	1,514	1,521	1,502	1,505	18,300	1,505
2021-04-26	1,517	1,529	1,504	1,510	17,000	1,510
2021-04-23	1,534	1,551	1,523	1,524	14,500	1,524
2021-04-22	1,514	1,549	1,514	1,548	13,400	1,548
2021-04-21	1,511	1,520	1,498	1,514	25,300	1,514
2021-04-20	1,542	1,543	1,523	1,524	12,800	1,524
2021-04-19	1,560	1,564	1,542	1,542	19,600	1,542
2021-04-16	1,553	1,553	1,540	1,545	5,600	1,545
2021-04-15	1,529	1,546	1,529	1,540	6,600	1,540
2021-04-14	1,566	1,566	1,541	1,548	17,600	1,548
2021-04-13	1,548	1,575	1,546	1,566	19,300	1,566
2021-04-12	1,528	1,585	1,510	1,572	45,300	1,572
2021-04-09	1,503	1,531	1,503	1,528	32,000	1,528
2021-04-08	1,530	1,530	1,503	1,503	27,400	1,503
2021-04-07	1,502	1,535	1,502	1,535	29,600	1,535
2021-04-06	1,512	1,531	1,510	1,516	32,000	1,516
2021-04-05	1,537	1,537	1,505	1,521	37,800	1,521
2021-04-02	1,554	1,571	1,518	1,534	27,300	1,534
2021-04-01	1,570	1,570	1,527	1,537	31,000	1,537
2021-03-31	1,599	1,599	1,561	1,575	38,600	1,575
2021-03-30	1,649	1,650	1,568	1,616	73,600	1,616
2021-03-29	1,888	1,893	1,852	1,893	60,300	1,720.91
2021-03-26	1,900	1,900	1,847	1,856	41,100	1,687.27
2021-03-25	1,854	1,860	1,837	1,850	20,000	1,681.82
2021-03-24	1,855	1,864	1,832	1,838	35,000	1,670.91
2021-03-23	1,875	1,876	1,853	1,855	22,300	1,686.36
2021-03-22	1,850	1,873	1,835	1,867	30,000	1,697.27
2021-03-19	1,860	1,890	1,850	1,865	33,900	1,695.45
2021-03-18	1,850	1,868	1,833	1,855	35,800	1,686.36
2021-03-17	1,849	1,849	1,830	1,843	15,400	1,675.45
2021-03-16	1,848	1,850	1,820	1,850	32,400	1,681.82
2021-03-15	1,765	1,848	1,765	1,848	65,500	1,680
2021-03-12	1,746	1,753	1,720	1,753	26,400	1,593.64
2021-03-11	1,720	1,748	1,701	1,746	22,900	1,587.27
2021-03-10	1,737	1,744	1,707	1,713	28,100	1,557.27
2021-03-09	1,747	1,760	1,721	1,760	25,800	1,600
2021-03-08	1,750	1,752	1,704	1,727	25,400	1,570
2021-03-05	1,672	1,726	1,659	1,726	28,700	1,569.09
2021-03-04	1,680	1,688	1,651	1,683	26,100	1,530
2021-03-03	1,652	1,711	1,632	1,697	31,000	1,542.73
2021-03-02	1,708	1,708	1,612	1,626	60,400	1,478.18
2021-03-01	1,723	1,732	1,681	1,708	61,300	1,552.73
2021-02-26	1,754	1,787	1,717	1,725	65,400	1,568.18
2021-02-25	1,803	1,844	1,746	1,756	59,000	1,596.36
2021-02-24	1,840	1,848	1,766	1,768	63,800	1,607.27
2021-02-22	1,770	1,878	1,768	1,828	135,300	1,661.82
2021-02-19	1,700	1,786	1,688	1,759	202,300	1,599.09
2021-02-18	1,670	1,688	1,641	1,646	34,800	1,496.36
2021-02-17	1,645	1,670	1,638	1,670	39,900	1,518.18
2021-02-16	1,648	1,656	1,629	1,648	51,100	1,498.18
2021-02-15	1,648	1,650	1,623	1,641	39,700	1,491.82
2021-02-12	1,610	1,650	1,610	1,650	47,400	1,500
2021-02-10	1,620	1,634	1,600	1,600	52,700	1,454.55
2021-02-09	1,618	1,660	1,575	1,629	137,500	1,480.91
2021-02-08	1,490	1,541	1,487	1,529	42,700	1,390
2021-02-05	1,471	1,487	1,471	1,486	18,400	1,350.91
2021-02-04	1,481	1,489	1,470	1,472	17,200	1,338.18
2021-02-03	1,475	1,487	1,460	1,481	17,900	1,346.36
2021-02-02	1,430	1,470	1,425	1,470	17,600	1,336.36
2021-02-01	1,447	1,453	1,431	1,431	19,200	1,300.91
2021-01-29	1,485	1,485	1,450	1,450	32,100	1,318.18
2021-01-28	1,452	1,476	1,451	1,466	28,400	1,332.73
2021-01-27	1,446	1,482	1,446	1,455	19,300	1,322.73
2021-01-26	1,479	1,490	1,401	1,446	87,500	1,314.55
2021-01-25	1,450	1,471	1,445	1,471	15,600	1,337.27
2021-01-22	1,481	1,486	1,448	1,448	34,600	1,316.36
2021-01-21	1,483	1,492	1,475	1,482	22,200	1,347.27
2021-01-20	1,511	1,527	1,483	1,483	41,300	1,348.18
2021-01-19	1,550	1,555	1,512	1,512	24,400	1,374.55
2021-01-18	1,530	1,578	1,517	1,559	32,900	1,417.27
2021-01-15	1,486	1,520	1,477	1,520	33,800	1,381.82
2021-01-14	1,470	1,486	1,467	1,486	20,200	1,350.91
2021-01-13	1,455	1,468	1,454	1,468	13,900	1,334.55
2021-01-12	1,444	1,466	1,442	1,458	21,300	1,325.45
2021-01-08	1,432	1,446	1,423	1,444	21,900	1,312.73
2021-01-07	1,440	1,459	1,435	1,443	29,400	1,311.82
2021-01-06	1,414	1,432	1,410	1,432	12,000	1,301.82
2021-01-05	1,405	1,415	1,404	1,408	11,800	1,280
2021-01-04	1,412	1,417	1,389	1,407	15,600	1,279.09

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