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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,390 | 1,406 | 1,388 | 1,404 | 22,700 | 1,404 |
| 2022-05-12 | 1,410 | 1,412 | 1,385 | 1,390 | 40,700 | 1,390 |
| 2022-05-11 | 1,427 | 1,427 | 1,405 | 1,412 | 18,500 | 1,412 |
| 2022-05-10 | 1,404 | 1,420 | 1,395 | 1,415 | 33,200 | 1,415 |
| 2022-05-09 | 1,437 | 1,437 | 1,411 | 1,411 | 29,100 | 1,411 |
| 2022-05-06 | 1,445 | 1,446 | 1,429 | 1,437 | 30,100 | 1,437 |
| 2022-05-02 | 1,430 | 1,445 | 1,423 | 1,445 | 33,300 | 1,445 |
| 2022-04-28 | 1,420 | 1,430 | 1,402 | 1,430 | 30,300 | 1,430 |
| 2022-04-27 | 1,396 | 1,424 | 1,389 | 1,424 | 69,500 | 1,424 |
| 2022-04-26 | 1,416 | 1,416 | 1,397 | 1,398 | 17,600 | 1,398 |
| 2022-04-25 | 1,400 | 1,413 | 1,390 | 1,409 | 27,100 | 1,409 |
| 2022-04-22 | 1,409 | 1,422 | 1,404 | 1,404 | 19,600 | 1,404 |
| 2022-04-21 | 1,412 | 1,425 | 1,408 | 1,416 | 25,000 | 1,416 |
| 2022-04-20 | 1,402 | 1,416 | 1,402 | 1,412 | 15,000 | 1,412 |
| 2022-04-19 | 1,412 | 1,417 | 1,402 | 1,402 | 20,400 | 1,402 |
| 2022-04-18 | 1,416 | 1,425 | 1,408 | 1,414 | 18,200 | 1,414 |
| 2022-04-15 | 1,421 | 1,428 | 1,417 | 1,421 | 16,000 | 1,421 |
| 2022-04-14 | 1,430 | 1,437 | 1,420 | 1,431 | 17,300 | 1,431 |
| 2022-04-13 | 1,418 | 1,424 | 1,408 | 1,419 | 27,900 | 1,419 |
| 2022-04-12 | 1,419 | 1,425 | 1,416 | 1,418 | 21,200 | 1,418 |
| 2022-04-11 | 1,435 | 1,437 | 1,420 | 1,426 | 18,500 | 1,426 |
| 2022-04-08 | 1,445 | 1,445 | 1,420 | 1,436 | 31,000 | 1,436 |
| 2022-04-07 | 1,428 | 1,443 | 1,419 | 1,431 | 30,000 | 1,431 |
| 2022-04-06 | 1,456 | 1,458 | 1,440 | 1,440 | 22,700 | 1,440 |
| 2022-04-05 | 1,476 | 1,476 | 1,450 | 1,456 | 27,400 | 1,456 |
| 2022-04-04 | 1,446 | 1,459 | 1,444 | 1,459 | 30,000 | 1,459 |
| 2022-04-01 | 1,430 | 1,444 | 1,421 | 1,437 | 26,300 | 1,437 |
| 2022-03-31 | 1,414 | 1,438 | 1,413 | 1,420 | 49,400 | 1,420 |
| 2022-03-30 | 1,401 | 1,456 | 1,401 | 1,413 | 114,200 | 1,413 |
| 2022-03-29 | 1,637 | 1,660 | 1,635 | 1,660 | 80,100 | 1,509.09 |
| 2022-03-28 | 1,665 | 1,665 | 1,637 | 1,640 | 49,300 | 1,490.91 |
| 2022-03-25 | 1,658 | 1,658 | 1,634 | 1,638 | 35,800 | 1,489.09 |
| 2022-03-24 | 1,620 | 1,650 | 1,617 | 1,650 | 40,800 | 1,500 |
| 2022-03-23 | 1,602 | 1,619 | 1,602 | 1,619 | 34,400 | 1,471.82 |
| 2022-03-22 | 1,629 | 1,629 | 1,601 | 1,602 | 48,200 | 1,456.36 |
| 2022-03-18 | 1,611 | 1,631 | 1,595 | 1,611 | 72,700 | 1,464.55 |
| 2022-03-17 | 1,606 | 1,610 | 1,593 | 1,610 | 25,600 | 1,463.64 |
| 2022-03-16 | 1,605 | 1,606 | 1,583 | 1,590 | 33,400 | 1,445.45 |
| 2022-03-15 | 1,605 | 1,610 | 1,596 | 1,597 | 20,500 | 1,451.82 |
| 2022-03-14 | 1,616 | 1,616 | 1,597 | 1,598 | 18,400 | 1,452.73 |
| 2022-03-11 | 1,590 | 1,610 | 1,590 | 1,600 | 23,700 | 1,454.55 |
| 2022-03-10 | 1,588 | 1,612 | 1,576 | 1,612 | 31,000 | 1,465.45 |
| 2022-03-09 | 1,569 | 1,576 | 1,556 | 1,558 | 24,100 | 1,416.36 |
| 2022-03-08 | 1,576 | 1,586 | 1,556 | 1,571 | 34,100 | 1,428.18 |
| 2022-03-07 | 1,600 | 1,600 | 1,568 | 1,581 | 52,400 | 1,437.27 |
| 2022-03-04 | 1,633 | 1,633 | 1,601 | 1,603 | 22,500 | 1,457.27 |
| 2022-03-03 | 1,613 | 1,635 | 1,608 | 1,623 | 24,600 | 1,475.45 |
| 2022-03-02 | 1,597 | 1,609 | 1,585 | 1,600 | 24,500 | 1,454.55 |
| 2022-03-01 | 1,578 | 1,610 | 1,572 | 1,601 | 30,300 | 1,455.45 |
| 2022-02-28 | 1,578 | 1,606 | 1,572 | 1,606 | 35,800 | 1,460 |
| 2022-02-25 | 1,567 | 1,582 | 1,562 | 1,582 | 24,200 | 1,438.18 |
| 2022-02-24 | 1,577 | 1,579 | 1,561 | 1,571 | 32,300 | 1,428.18 |
| 2022-02-22 | 1,593 | 1,593 | 1,580 | 1,581 | 16,000 | 1,437.27 |
| 2022-02-21 | 1,603 | 1,603 | 1,587 | 1,597 | 20,600 | 1,451.82 |
| 2022-02-18 | 1,582 | 1,603 | 1,581 | 1,603 | 33,300 | 1,457.27 |
| 2022-02-17 | 1,575 | 1,582 | 1,570 | 1,578 | 25,300 | 1,434.55 |
| 2022-02-16 | 1,565 | 1,576 | 1,559 | 1,574 | 22,100 | 1,430.91 |
| 2022-02-15 | 1,550 | 1,560 | 1,546 | 1,550 | 30,500 | 1,409.09 |
| 2022-02-14 | 1,541 | 1,548 | 1,530 | 1,542 | 45,900 | 1,401.82 |
| 2022-02-10 | 1,558 | 1,558 | 1,527 | 1,541 | 65,000 | 1,400.91 |
| 2022-02-09 | 1,555 | 1,561 | 1,538 | 1,544 | 51,900 | 1,403.64 |
| 2022-02-08 | 1,582 | 1,583 | 1,547 | 1,560 | 37,500 | 1,418.18 |
| 2022-02-07 | 1,575 | 1,586 | 1,566 | 1,566 | 40,500 | 1,423.64 |
| 2022-02-04 | 1,581 | 1,584 | 1,566 | 1,575 | 19,600 | 1,431.82 |
| 2022-02-03 | 1,590 | 1,599 | 1,581 | 1,581 | 26,200 | 1,437.27 |
| 2022-02-02 | 1,589 | 1,594 | 1,576 | 1,594 | 30,800 | 1,449.09 |
| 2022-02-01 | 1,563 | 1,590 | 1,552 | 1,578 | 101,000 | 1,434.55 |
| 2022-01-31 | 1,638 | 1,647 | 1,546 | 1,567 | 163,500 | 1,424.55 |
| 2022-01-28 | 1,556 | 1,566 | 1,535 | 1,566 | 56,800 | 1,423.64 |
| 2022-01-27 | 1,595 | 1,595 | 1,541 | 1,541 | 37,800 | 1,400.91 |
| 2022-01-26 | 1,593 | 1,599 | 1,581 | 1,585 | 14,400 | 1,440.91 |
| 2022-01-25 | 1,601 | 1,602 | 1,593 | 1,600 | 16,400 | 1,454.55 |
| 2022-01-24 | 1,571 | 1,600 | 1,562 | 1,600 | 22,800 | 1,454.55 |
| 2022-01-21 | 1,556 | 1,580 | 1,548 | 1,575 | 39,000 | 1,431.82 |
| 2022-01-20 | 1,573 | 1,582 | 1,560 | 1,560 | 20,400 | 1,418.18 |
| 2022-01-19 | 1,577 | 1,579 | 1,563 | 1,563 | 26,600 | 1,420.91 |
| 2022-01-18 | 1,590 | 1,604 | 1,582 | 1,582 | 19,100 | 1,438.18 |
| 2022-01-17 | 1,590 | 1,601 | 1,577 | 1,584 | 20,000 | 1,440 |
| 2022-01-14 | 1,598 | 1,600 | 1,587 | 1,590 | 30,400 | 1,445.45 |
| 2022-01-13 | 1,624 | 1,624 | 1,599 | 1,604 | 18,600 | 1,458.18 |
| 2022-01-12 | 1,620 | 1,628 | 1,606 | 1,621 | 16,000 | 1,473.64 |
| 2022-01-11 | 1,605 | 1,613 | 1,586 | 1,602 | 25,800 | 1,456.36 |
| 2022-01-07 | 1,610 | 1,625 | 1,601 | 1,605 | 24,800 | 1,459.09 |
| 2022-01-06 | 1,644 | 1,644 | 1,610 | 1,610 | 24,300 | 1,463.64 |
| 2022-01-05 | 1,660 | 1,662 | 1,643 | 1,643 | 24,000 | 1,493.64 |
| 2022-01-04 | 1,674 | 1,674 | 1,636 | 1,668 | 39,500 | 1,516.36 |
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
