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
2023-02-081,7281,7331,7181,72316,3001,723
2023-02-071,7291,7461,7201,72620,2001,726
2023-02-061,7061,7281,7061,72728,2001,727
2023-02-031,7321,7331,7021,70525,6001,705
2023-02-021,7171,7371,7111,73222,3001,732
2023-02-011,7281,7351,7161,71729,4001,717
2023-01-311,6991,7471,6801,71861,0001,718
2023-01-301,6841,7101,6831,71030,3001,710
2023-01-271,6981,7041,6861,68820,0001,688
2023-01-261,7051,7051,6921,69819,3001,698
2023-01-251,7151,7161,6941,70227,7001,702
2023-01-241,7141,7301,7141,72238,8001,722
2023-01-231,6911,7111,6851,70922,3001,709
2023-01-201,6691,6841,6661,68021,6001,680
2023-01-191,6691,6751,6551,67326,3001,673
2023-01-181,6551,6781,6501,66919,2001,669
2023-01-171,6481,6531,6421,65228,0001,652
2023-01-161,6341,6501,6331,63824,7001,638
2023-01-131,6371,6591,6301,63762,8001,637
2023-01-121,6551,6641,6511,65516,0001,655
2023-01-111,6501,6691,6501,66618,1001,666
2023-01-101,6681,6751,6481,64826,7001,648
2023-01-061,6601,6791,6511,66833,2001,668
2023-01-051,6741,6841,6671,66726,0001,667
2023-01-041,6851,6851,6561,67343,9001,673

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