4923 コタ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,3711,3841,3671,38410,2001,384
2020-12-021,3641,3821,3621,37117,7001,371
2020-12-011,3591,3791,3581,36413,6001,364
2020-11-301,3851,3851,3591,3598,3001,359
2020-11-271,3621,3781,3521,37616,0001,376
2020-11-261,3531,3621,3451,3625,3001,362
2020-11-251,3781,3781,3501,35313,5001,353
2020-11-241,3731,3831,3681,37311,7001,373
2020-11-201,3311,3551,3311,3527,0001,352
2020-11-191,3441,3491,3241,32412,1001,324
2020-11-181,3551,3591,3461,3488,3001,348
2020-11-171,3801,3801,3551,35516,1001,355
2020-11-161,3681,3801,3511,37820,1001,378
2020-11-131,3881,3891,3521,36011,8001,360
2020-11-121,3981,4001,3861,39911,2001,399
2020-11-111,3871,3981,3771,39819,3001,398
2020-11-101,3651,3861,3531,38525,9001,385
2020-11-091,3521,3611,3401,36116,9001,361
2020-11-061,3581,3581,3361,35214,1001,352
2020-11-051,3471,3581,3311,34511,7001,345
2020-11-041,3451,3451,3281,34210,6001,342
2020-11-021,3181,3451,3021,34519,5001,345
2020-10-301,3371,3371,3041,31112,6001,311
2020-10-291,3051,3331,3001,3338,3001,333
2020-10-281,3051,3141,2951,31110,0001,311
2020-10-271,2681,3151,2661,31511,0001,315
2020-10-261,3101,3101,2691,27019,8001,270
2020-10-231,3171,3171,3021,3157,7001,315
2020-10-221,3481,3481,3161,3287,0001,328
2020-10-211,3211,3491,3211,3497,5001,349
2020-10-201,3341,3381,3211,3216,2001,321
2020-10-191,2971,3341,2971,3347,9001,334
2020-10-161,2971,2991,2841,2977,3001,297
2020-10-151,3321,3361,2911,30025,4001,300
2020-10-141,3651,3691,3351,33712,7001,337
2020-10-131,3531,3671,3481,3675,9001,367
2020-10-121,3611,3721,3531,3538,2001,353
2020-10-091,3781,3781,3561,36920,4001,369
2020-10-081,3751,3831,3651,38112,5001,381
2020-10-071,3751,3771,3641,3754,6001,375
2020-10-061,3741,3781,3481,37714,7001,377
2020-10-051,3461,3781,3461,37518,8001,375
2020-10-021,3911,3911,3191,32530,2001,325
2020-09-301,4121,4161,3921,39825,3001,398
2020-09-291,3801,4191,3761,41630,7001,416
2020-09-281,3801,3801,3591,38043,5001,380
2020-09-251,3661,3831,3631,37218,6001,372
2020-09-241,3591,3811,3591,36524,1001,365
2020-09-231,3501,3591,3421,35918,3001,359
2020-09-181,3401,3511,3291,35018,4001,350
2020-09-171,3291,3351,3171,33514,3001,335
2020-09-161,3181,3271,3121,32720,6001,327
2020-09-151,3081,3171,2991,31015,3001,310
2020-09-141,2921,3081,2891,30818,7001,308
2020-09-111,2881,2901,2651,29026,4001,290
2020-09-101,2651,2981,2601,26026,4001,260
2020-09-091,2271,2651,2251,25921,2001,259
2020-09-081,2201,2281,2201,22811,0001,228
2020-09-071,2161,2201,2081,22015,1001,220
2020-09-041,2121,2161,2101,2157,0001,215
2020-09-031,2141,2161,2111,2136,6001,213
2020-09-021,2081,2141,2051,2145,7001,214
2020-09-011,2131,2131,2031,2037,4001,203
2020-08-311,2101,2121,2031,2073,9001,207
2020-08-281,2101,2131,1971,20213,2001,202
2020-08-271,2021,2071,2011,2075,1001,207
2020-08-261,2051,2061,2001,2006,5001,200
2020-08-251,2081,2131,2011,2088,9001,208
2020-08-241,2131,2131,1971,20510,3001,205
2020-08-211,2051,2151,2051,2159,6001,215
2020-08-201,2001,2071,2001,2053,2001,205
2020-08-191,2041,2071,2021,2041,3001,204
2020-08-181,2051,2091,2001,2048,8001,204
2020-08-171,2081,2101,2031,2053,9001,205
2020-08-141,2091,2091,2031,2036,1001,203
2020-08-131,2071,2091,1991,20912,6001,209
2020-08-121,1931,2071,1911,20618,8001,206
2020-08-111,1871,1921,1711,1907,7001,190
2020-08-071,1761,1851,1631,1856,7001,185
2020-08-061,1831,1831,1631,16811,2001,168
2020-08-051,2001,2001,1721,19212,1001,192
2020-08-041,1741,2001,1671,20010,4001,200
2020-08-031,1311,1631,1311,1638,0001,163
2020-07-311,1641,1831,1121,11245,3001,112
2020-07-301,1931,1931,1641,16818,5001,168
2020-07-291,1981,1981,1811,1888,0001,188
2020-07-281,2101,2101,1911,1986,5001,198
2020-07-271,1911,2101,1891,21012,0001,210
2020-07-221,1971,1991,1921,1926,2001,192
2020-07-211,2011,2051,1961,2058,4001,205
2020-07-201,2001,2021,1861,2028,3001,202
2020-07-171,1951,2051,1911,19810,1001,198
2020-07-161,1951,1971,1881,1957,4001,195
2020-07-151,1901,1951,1811,1959,6001,195
2020-07-141,1851,1881,1751,1885,2001,188
2020-07-131,1651,1841,1601,18414,5001,184
2020-07-101,1681,1731,1601,16016,0001,160
2020-07-091,1771,1781,1701,17011,0001,170
2020-07-081,1931,1961,1771,1779,6001,177
2020-07-071,1851,1931,1781,1938,5001,193
2020-07-061,2011,2011,1711,18524,9001,185
2020-07-031,1851,2001,1771,20010,4001,200
2020-07-021,1791,1881,1711,17215,5001,172
2020-07-011,1901,1911,1621,16438,9001,164
2020-06-301,2001,2001,1851,18522,7001,185
2020-06-291,1981,2001,1881,19812,4001,198
2020-06-261,2021,2021,1911,19811,4001,198
2020-06-251,1991,2031,1941,1959,0001,195
2020-06-241,1981,1981,1921,1987,0001,198
2020-06-231,2111,2111,1871,19430,2001,194
2020-06-221,2161,2161,2021,21110,2001,211
2020-06-191,2091,2141,2001,21414,9001,214
2020-06-181,2051,2061,1931,2067,7001,206
2020-06-171,2071,2081,1971,20115,4001,201
2020-06-161,2121,2121,1921,19919,1001,199
2020-06-151,1941,2081,1911,19817,8001,198
2020-06-121,1831,1931,1811,18624,1001,186
2020-06-111,2041,2091,1911,19814,5001,198
2020-06-101,2151,2151,2001,2049,9001,204
2020-06-091,2081,2151,2001,21210,2001,212
2020-06-081,2211,2211,1951,19714,9001,197
2020-06-051,2071,2101,1911,20422,3001,204
2020-06-041,2221,2221,2011,21418,1001,214
2020-06-031,2071,2101,2011,20713,6001,207
2020-06-021,1961,2081,1921,20718,0001,207
2020-06-011,2041,2071,1961,20311,9001,203
2020-05-291,1991,2061,1931,20420,7001,204
2020-05-281,2041,2041,1881,19927,3001,199
2020-05-271,1841,1981,1821,19712,9001,197
2020-05-261,1811,1941,1761,18818,2001,188
2020-05-251,1801,1931,1761,17623,9001,176
2020-05-221,1931,2001,1891,1899,6001,189
2020-05-211,2011,2071,1891,19310,0001,193
2020-05-201,2001,2061,1951,20112,3001,201
2020-05-191,2051,2051,1851,19814,7001,198
2020-05-181,1881,1991,1841,19910,4001,199
2020-05-151,2081,2081,1841,18714,0001,187
2020-05-141,2011,2061,1911,19110,3001,191
2020-05-131,1971,2041,1821,20113,8001,201
2020-05-121,2091,2131,2011,20210,0001,202
2020-05-111,2151,2151,1971,19936,2001,199
2020-05-081,2201,2251,2051,21513,7001,215
2020-05-071,2191,2251,2021,21621,7001,216
2020-05-011,2281,2281,2041,21615,8001,216
2020-04-301,2501,2501,2171,22820,7001,228
2020-04-281,2281,2481,2101,23729,8001,237
2020-04-271,2161,2281,2031,22819,6001,228
2020-04-241,2231,2351,2001,21243,8001,212
2020-04-231,2171,2171,1761,21322,7001,213
2020-04-221,2081,2101,1871,20812,0001,208
2020-04-211,2001,2221,1971,22213,7001,222
2020-04-201,2231,2231,1881,20114,9001,201
2020-04-171,2221,2381,2061,21212,1001,212
2020-04-161,1971,2301,1961,22224,5001,222
2020-04-151,1761,2081,1761,19821,7001,198
2020-04-141,2001,2001,1751,18816,3001,188
2020-04-131,1911,2001,1791,19613,2001,196
2020-04-101,1801,2041,1561,20019,6001,200
2020-04-091,1991,1991,1621,17513,1001,175
2020-04-081,1641,2151,1461,20433,9001,204
2020-04-071,1251,1681,1161,16833,8001,168
2020-04-061,1101,1391,0981,12036,9001,120
2020-04-031,1001,1401,0831,10734,1001,107
2020-04-021,1501,1511,1031,10437,6001,104
2020-04-011,2031,2091,1541,15932,4001,159
2020-03-311,2311,2541,2161,23323,6001,233
2020-03-301,1821,2501,1821,23179,8001,231
2020-03-271,4831,4831,4501,48386,0001,348.18
2020-03-261,4471,4471,3811,43449,8001,303.64
2020-03-251,4241,4471,4071,44733,8001,315.45
2020-03-241,3991,4031,3561,39132,5001,264.55
2020-03-231,3471,3781,3211,37843,9001,252.73
2020-03-191,3211,3681,3211,34440,6001,221.82
2020-03-181,3231,3561,3011,31839,9001,198.18
2020-03-171,1651,2741,1511,26844,9001,152.73
2020-03-161,2081,2411,1731,18149,7001,073.64
2020-03-131,1721,2221,1301,20758,2001,097.27
2020-03-121,2691,2691,2231,23240,5001,120
2020-03-111,3131,3301,2801,28525,7001,168.18
2020-03-101,2301,3151,2071,31339,5001,193.64
2020-03-091,2901,2911,2511,25739,0001,142.73
2020-03-061,3211,3311,2991,30036,3001,181.82
2020-03-051,3421,3571,3301,34028,4001,218.18
2020-03-041,3121,3441,3011,31828,4001,198.18
2020-03-031,3971,4191,3331,33337,3001,211.82
2020-03-021,2741,3791,2731,35738,7001,233.64
2020-02-281,3361,3411,2731,28167,6001,164.55
2020-02-271,4161,4161,3811,38132,3001,255.45
2020-02-261,4071,4261,3901,41832,2001,289.09
2020-02-251,4171,4541,4161,41943,0001,290
2020-02-211,4791,4961,4791,48612,6001,350.91
2020-02-201,4651,4871,4651,47911,3001,344.55
2020-02-191,4401,4691,4401,46022,0001,327.27
2020-02-181,4601,4671,4461,44720,4001,315.45
2020-02-171,4661,4841,4651,47218,6001,338.18
2020-02-141,4771,4871,4681,48714,8001,351.82
2020-02-131,4881,4881,4681,48418,2001,349.09
2020-02-121,5081,5101,4841,49522,8001,359.09
2020-02-101,4891,5141,4891,49629,4001,360
2020-02-071,4961,5051,4841,49119,1001,355.45
2020-02-061,5111,5221,4911,49129,5001,355.45
2020-02-051,5391,5391,5061,51132,3001,373.64
2020-02-041,4741,5221,4741,51925,5001,380.91
2020-02-031,4601,4951,4561,47746,7001,342.73
2020-01-311,5741,5891,5151,51992,1001,380.91
2020-01-301,5891,6081,5671,60633,0001,460
2020-01-291,6001,6001,5851,58611,7001,441.82
2020-01-281,5901,6031,5611,58735,5001,442.73
2020-01-271,6001,6101,5871,59622,1001,450.91
2020-01-241,6041,6211,6011,61619,7001,469.09
2020-01-231,6021,6141,6011,60411,0001,458.18
2020-01-221,6061,6171,6001,6038,7001,457.27
2020-01-211,6211,6211,6041,60615,7001,460
2020-01-201,6081,6201,6011,61712,1001,470
2020-01-171,6051,6151,5961,59914,5001,453.64
2020-01-161,6301,6301,5981,60414,2001,458.18
2020-01-151,6101,6291,6011,62513,7001,477.27
2020-01-141,6461,6481,5991,60827,5001,461.82
2020-01-101,5881,6301,5861,62940,4001,480.91
2020-01-091,5661,5881,5661,57616,1001,432.73
2020-01-081,5441,5581,5231,54820,9001,407.27
2020-01-071,5361,5681,5351,56116,0001,419.09
2020-01-061,5411,5461,5251,53221,3001,392.73

分割・併合履歴 : [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