4923 コタ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,3901,4061,3881,40422,7001,404
2022-05-121,4101,4121,3851,39040,7001,390
2022-05-111,4271,4271,4051,41218,5001,412
2022-05-101,4041,4201,3951,41533,2001,415
2022-05-091,4371,4371,4111,41129,1001,411
2022-05-061,4451,4461,4291,43730,1001,437
2022-05-021,4301,4451,4231,44533,3001,445
2022-04-281,4201,4301,4021,43030,3001,430
2022-04-271,3961,4241,3891,42469,5001,424
2022-04-261,4161,4161,3971,39817,6001,398
2022-04-251,4001,4131,3901,40927,1001,409
2022-04-221,4091,4221,4041,40419,6001,404
2022-04-211,4121,4251,4081,41625,0001,416
2022-04-201,4021,4161,4021,41215,0001,412
2022-04-191,4121,4171,4021,40220,4001,402
2022-04-181,4161,4251,4081,41418,2001,414
2022-04-151,4211,4281,4171,42116,0001,421
2022-04-141,4301,4371,4201,43117,3001,431
2022-04-131,4181,4241,4081,41927,9001,419
2022-04-121,4191,4251,4161,41821,2001,418
2022-04-111,4351,4371,4201,42618,5001,426
2022-04-081,4451,4451,4201,43631,0001,436
2022-04-071,4281,4431,4191,43130,0001,431
2022-04-061,4561,4581,4401,44022,7001,440
2022-04-051,4761,4761,4501,45627,4001,456
2022-04-041,4461,4591,4441,45930,0001,459
2022-04-011,4301,4441,4211,43726,3001,437
2022-03-311,4141,4381,4131,42049,4001,420
2022-03-301,4011,4561,4011,413114,2001,413
2022-03-291,6371,6601,6351,66080,1001,509.09
2022-03-281,6651,6651,6371,64049,3001,490.91
2022-03-251,6581,6581,6341,63835,8001,489.09
2022-03-241,6201,6501,6171,65040,8001,500
2022-03-231,6021,6191,6021,61934,4001,471.82
2022-03-221,6291,6291,6011,60248,2001,456.36
2022-03-181,6111,6311,5951,61172,7001,464.55
2022-03-171,6061,6101,5931,61025,6001,463.64
2022-03-161,6051,6061,5831,59033,4001,445.45
2022-03-151,6051,6101,5961,59720,5001,451.82
2022-03-141,6161,6161,5971,59818,4001,452.73
2022-03-111,5901,6101,5901,60023,7001,454.55
2022-03-101,5881,6121,5761,61231,0001,465.45
2022-03-091,5691,5761,5561,55824,1001,416.36
2022-03-081,5761,5861,5561,57134,1001,428.18
2022-03-071,6001,6001,5681,58152,4001,437.27
2022-03-041,6331,6331,6011,60322,5001,457.27
2022-03-031,6131,6351,6081,62324,6001,475.45
2022-03-021,5971,6091,5851,60024,5001,454.55
2022-03-011,5781,6101,5721,60130,3001,455.45
2022-02-281,5781,6061,5721,60635,8001,460
2022-02-251,5671,5821,5621,58224,2001,438.18
2022-02-241,5771,5791,5611,57132,3001,428.18
2022-02-221,5931,5931,5801,58116,0001,437.27
2022-02-211,6031,6031,5871,59720,6001,451.82
2022-02-181,5821,6031,5811,60333,3001,457.27
2022-02-171,5751,5821,5701,57825,3001,434.55
2022-02-161,5651,5761,5591,57422,1001,430.91
2022-02-151,5501,5601,5461,55030,5001,409.09
2022-02-141,5411,5481,5301,54245,9001,401.82
2022-02-101,5581,5581,5271,54165,0001,400.91
2022-02-091,5551,5611,5381,54451,9001,403.64
2022-02-081,5821,5831,5471,56037,5001,418.18
2022-02-071,5751,5861,5661,56640,5001,423.64
2022-02-041,5811,5841,5661,57519,6001,431.82
2022-02-031,5901,5991,5811,58126,2001,437.27
2022-02-021,5891,5941,5761,59430,8001,449.09
2022-02-011,5631,5901,5521,578101,0001,434.55
2022-01-311,6381,6471,5461,567163,5001,424.55
2022-01-281,5561,5661,5351,56656,8001,423.64
2022-01-271,5951,5951,5411,54137,8001,400.91
2022-01-261,5931,5991,5811,58514,4001,440.91
2022-01-251,6011,6021,5931,60016,4001,454.55
2022-01-241,5711,6001,5621,60022,8001,454.55
2022-01-211,5561,5801,5481,57539,0001,431.82
2022-01-201,5731,5821,5601,56020,4001,418.18
2022-01-191,5771,5791,5631,56326,6001,420.91
2022-01-181,5901,6041,5821,58219,1001,438.18
2022-01-171,5901,6011,5771,58420,0001,440
2022-01-141,5981,6001,5871,59030,4001,445.45
2022-01-131,6241,6241,5991,60418,6001,458.18
2022-01-121,6201,6281,6061,62116,0001,473.64
2022-01-111,6051,6131,5861,60225,8001,456.36
2022-01-071,6101,6251,6011,60524,8001,459.09
2022-01-061,6441,6441,6101,61024,3001,463.64
2022-01-051,6601,6621,6431,64324,0001,493.64
2022-01-041,6741,6741,6361,66839,5001,516.36

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