4923 コタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,728	1,733	1,718	1,723	16,300	1,723
2023-02-07	1,729	1,746	1,720	1,726	20,200	1,726
2023-02-06	1,706	1,728	1,706	1,727	28,200	1,727
2023-02-03	1,732	1,733	1,702	1,705	25,600	1,705
2023-02-02	1,717	1,737	1,711	1,732	22,300	1,732
2023-02-01	1,728	1,735	1,716	1,717	29,400	1,717
2023-01-31	1,699	1,747	1,680	1,718	61,000	1,718
2023-01-30	1,684	1,710	1,683	1,710	30,300	1,710
2023-01-27	1,698	1,704	1,686	1,688	20,000	1,688
2023-01-26	1,705	1,705	1,692	1,698	19,300	1,698
2023-01-25	1,715	1,716	1,694	1,702	27,700	1,702
2023-01-24	1,714	1,730	1,714	1,722	38,800	1,722
2023-01-23	1,691	1,711	1,685	1,709	22,300	1,709
2023-01-20	1,669	1,684	1,666	1,680	21,600	1,680
2023-01-19	1,669	1,675	1,655	1,673	26,300	1,673
2023-01-18	1,655	1,678	1,650	1,669	19,200	1,669
2023-01-17	1,648	1,653	1,642	1,652	28,000	1,652
2023-01-16	1,634	1,650	1,633	1,638	24,700	1,638
2023-01-13	1,637	1,659	1,630	1,637	62,800	1,637
2023-01-12	1,655	1,664	1,651	1,655	16,000	1,655
2023-01-11	1,650	1,669	1,650	1,666	18,100	1,666
2023-01-10	1,668	1,675	1,648	1,648	26,700	1,648
2023-01-06	1,660	1,679	1,651	1,668	33,200	1,668
2023-01-05	1,674	1,684	1,667	1,667	26,000	1,667
2023-01-04	1,685	1,685	1,656	1,673	43,900	1,673

分割・併合履歴： [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