4923 コタ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 340 | 340 | 329 | 329 | 10,000 | 52.94 |
| 2002-12-26 | 350 | 350 | 350 | 350 | 4,000 | 56.32 |
| 2002-12-25 | 310 | 330 | 310 | 330 | 6,000 | 53.11 |
| 2002-12-20 | 304 | 310 | 304 | 310 | 4,000 | 49.89 |
| 2002-12-18 | 329 | 329 | 329 | 329 | 2,000 | 52.94 |
| 2002-12-17 | 309 | 309 | 309 | 309 | 5,000 | 49.73 |
| 2002-12-16 | 300 | 300 | 300 | 300 | 1,000 | 48.28 |
| 2002-12-12 | 298 | 298 | 291 | 291 | 4,000 | 46.83 |
| 2002-12-10 | 298 | 298 | 298 | 298 | 2,000 | 47.96 |
| 2002-12-09 | 300 | 300 | 300 | 300 | 1,000 | 48.28 |
| 2002-12-06 | 301 | 301 | 301 | 301 | 3,000 | 48.44 |
| 2002-12-04 | 303 | 310 | 301 | 301 | 14,000 | 48.44 |
| 2002-12-03 | 305 | 305 | 305 | 305 | 1,000 | 49.08 |
| 2002-11-29 | 305 | 305 | 303 | 303 | 2,000 | 48.76 |
| 2002-11-28 | 302 | 302 | 302 | 302 | 5,000 | 48.60 |
| 2002-11-27 | 320 | 320 | 320 | 320 | 3,000 | 51.50 |
| 2002-11-26 | 320 | 320 | 320 | 320 | 8,000 | 51.50 |
| 2002-11-25 | 311 | 320 | 310 | 320 | 7,000 | 51.50 |
| 2002-11-22 | 303 | 312 | 303 | 310 | 5,000 | 49.89 |
| 2002-11-21 | 301 | 302 | 301 | 302 | 4,000 | 48.60 |
| 2002-11-20 | 302 | 302 | 300 | 300 | 5,000 | 48.28 |
| 2002-11-19 | 302 | 302 | 302 | 302 | 1,000 | 48.60 |
| 2002-11-18 | 300 | 300 | 300 | 300 | 2,000 | 48.28 |
| 2002-11-15 | 310 | 310 | 310 | 310 | 1,000 | 49.89 |
| 2002-11-14 | 301 | 310 | 300 | 310 | 3,000 | 49.89 |
| 2002-11-13 | 301 | 301 | 301 | 301 | 2,000 | 48.44 |
| 2002-11-12 | 305 | 305 | 305 | 305 | 1,000 | 49.08 |
| 2002-11-11 | 320 | 320 | 313 | 313 | 4,000 | 50.37 |
| 2002-11-08 | 311 | 320 | 311 | 320 | 3,000 | 51.50 |
| 2002-11-07 | 311 | 311 | 311 | 311 | 2,000 | 50.05 |
| 2002-11-06 | 330 | 330 | 330 | 330 | 1,000 | 53.11 |
| 2002-11-05 | 330 | 330 | 330 | 330 | 1,000 | 53.11 |
| 2002-11-01 | 350 | 350 | 321 | 321 | 8,000 | 51.66 |
| 2002-10-31 | 355 | 355 | 338 | 347 | 7,000 | 55.84 |
| 2002-10-28 | 358 | 358 | 358 | 358 | 4,000 | 57.61 |
| 2002-10-25 | 353 | 353 | 353 | 353 | 12,000 | 56.81 |
| 2002-10-24 | 303 | 303 | 303 | 303 | 1,000 | 48.76 |
| 2002-10-23 | 303 | 303 | 303 | 303 | 1,000 | 48.76 |
| 2002-10-22 | 300 | 301 | 300 | 301 | 2,000 | 48.44 |
| 2002-10-21 | 300 | 300 | 300 | 300 | 1,000 | 48.28 |
| 2002-10-18 | 300 | 300 | 300 | 300 | 5,000 | 48.28 |
| 2002-10-17 | 305 | 305 | 300 | 300 | 12,000 | 48.28 |
| 2002-10-16 | 301 | 301 | 300 | 300 | 6,000 | 48.28 |
| 2002-10-15 | 319 | 319 | 319 | 319 | 2,000 | 51.34 |
| 2002-10-11 | 300 | 320 | 300 | 319 | 6,000 | 51.34 |
| 2002-10-10 | 310 | 310 | 290 | 300 | 9,000 | 48.28 |
| 2002-10-08 | 310 | 320 | 310 | 320 | 12,000 | 51.50 |
| 2002-10-07 | 310 | 320 | 310 | 310 | 5,000 | 49.89 |
| 2002-10-04 | 310 | 320 | 295 | 320 | 21,000 | 51.50 |
| 2002-10-03 | 320 | 320 | 310 | 310 | 12,000 | 49.89 |
| 2002-10-02 | 333 | 333 | 321 | 321 | 17,000 | 51.66 |
| 2002-10-01 | 355 | 360 | 333 | 333 | 9,000 | 53.59 |
| 2002-09-30 | 383 | 383 | 370 | 370 | 26,000 | 59.54 |
| 2002-09-27 | 385 | 385 | 383 | 383 | 19,000 | 61.63 |
| 2002-09-26 | 385 | 387 | 385 | 386 | 19,000 | 62.12 |
| 2002-09-25 | 400 | 400 | 387 | 387 | 18,000 | 62.28 |
| 2002-09-24 | 380 | 380 | 375 | 380 | 59,000 | 61.15 |
| 2002-09-20 | 381 | 381 | 370 | 380 | 102,000 | 61.15 |
| 2002-09-19 | 410 | 412 | 380 | 381 | 504,000 | 61.31 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [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
