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