4923 コタ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 380 | 380 | 380 | 380 | 4,000 | 61.15 |
| 2003-12-26 | 380 | 380 | 380 | 380 | 7,000 | 61.15 |
| 2003-12-25 | 375 | 375 | 375 | 375 | 2,000 | 60.35 |
| 2003-12-24 | 385 | 385 | 385 | 385 | 1,000 | 61.96 |
| 2003-12-22 | 385 | 387 | 385 | 385 | 3,000 | 61.96 |
| 2003-12-19 | 356 | 356 | 355 | 355 | 3,000 | 57.13 |
| 2003-12-18 | 351 | 351 | 351 | 351 | 5,000 | 56.48 |
| 2003-12-17 | 361 | 361 | 361 | 361 | 1,000 | 58.09 |
| 2003-12-15 | 398 | 398 | 398 | 398 | 7,000 | 64.05 |
| 2003-12-11 | 351 | 351 | 350 | 350 | 3,000 | 56.32 |
| 2003-12-10 | 350 | 350 | 350 | 350 | 1,000 | 56.32 |
| 2003-12-09 | 350 | 350 | 350 | 350 | 1,000 | 56.32 |
| 2003-12-08 | 359 | 359 | 359 | 359 | 2,000 | 57.77 |
| 2003-12-05 | 350 | 350 | 350 | 350 | 4,000 | 56.32 |
| 2003-11-28 | 350 | 350 | 350 | 350 | 1,000 | 56.32 |
| 2003-11-27 | 350 | 350 | 350 | 350 | 9,000 | 56.32 |
| 2003-11-26 | 380 | 380 | 350 | 355 | 8,000 | 57.13 |
| 2003-11-25 | 360 | 360 | 350 | 350 | 11,000 | 56.32 |
| 2003-11-21 | 360 | 360 | 360 | 360 | 7,000 | 57.93 |
| 2003-11-20 | 360 | 360 | 360 | 360 | 2,000 | 57.93 |
| 2003-11-19 | 360 | 360 | 360 | 360 | 3,000 | 57.93 |
| 2003-11-18 | 360 | 362 | 360 | 360 | 4,000 | 57.93 |
| 2003-11-17 | 363 | 363 | 360 | 360 | 5,000 | 57.93 |
| 2003-11-14 | 370 | 370 | 360 | 360 | 6,000 | 57.93 |
| 2003-11-10 | 376 | 376 | 370 | 370 | 3,000 | 59.54 |
| 2003-11-07 | 375 | 375 | 375 | 375 | 1,000 | 60.35 |
| 2003-11-06 | 373 | 373 | 373 | 373 | 1,000 | 60.02 |
| 2003-11-05 | 390 | 390 | 380 | 380 | 3,000 | 61.15 |
| 2003-10-31 | 392 | 392 | 392 | 392 | 1,000 | 63.08 |
| 2003-10-30 | 400 | 400 | 390 | 392 | 4,000 | 63.08 |
| 2003-10-29 | 385 | 385 | 385 | 385 | 3,000 | 61.96 |
| 2003-10-28 | 380 | 385 | 380 | 385 | 2,000 | 61.96 |
| 2003-10-27 | 375 | 380 | 374 | 380 | 14,000 | 61.15 |
| 2003-10-24 | 360 | 365 | 360 | 365 | 6,000 | 58.74 |
| 2003-10-23 | 370 | 371 | 370 | 370 | 27,000 | 59.54 |
| 2003-10-21 | 370 | 380 | 370 | 370 | 7,000 | 59.54 |
| 2003-10-20 | 380 | 380 | 380 | 380 | 1,000 | 61.15 |
| 2003-10-17 | 365 | 370 | 365 | 370 | 6,000 | 59.54 |
| 2003-10-16 | 360 | 360 | 360 | 360 | 2,000 | 57.93 |
| 2003-10-15 | 360 | 360 | 360 | 360 | 3,000 | 57.93 |
| 2003-10-14 | 360 | 360 | 360 | 360 | 1,000 | 57.93 |
| 2003-10-10 | 365 | 365 | 360 | 360 | 2,000 | 57.93 |
| 2003-10-09 | 342 | 370 | 342 | 370 | 17,000 | 59.54 |
| 2003-10-08 | 349 | 350 | 345 | 345 | 25,000 | 55.52 |
| 2003-10-07 | 335 | 336 | 335 | 335 | 6,000 | 53.91 |
| 2003-10-06 | 335 | 335 | 328 | 328 | 3,000 | 52.78 |
| 2003-10-03 | 334 | 334 | 331 | 331 | 2,000 | 53.27 |
| 2003-10-02 | 330 | 336 | 330 | 333 | 13,000 | 53.59 |
| 2003-10-01 | 328 | 328 | 325 | 326 | 9,000 | 52.46 |
| 2003-09-30 | 321 | 328 | 320 | 328 | 8,000 | 52.78 |
| 2003-09-29 | 320 | 323 | 320 | 323 | 3,000 | 51.98 |
| 2003-09-26 | 324 | 324 | 320 | 320 | 7,000 | 51.50 |
| 2003-09-25 | 319 | 319 | 319 | 319 | 1,000 | 51.34 |
| 2003-09-24 | 320 | 324 | 318 | 318 | 9,000 | 51.17 |
| 2003-09-22 | 322 | 324 | 319 | 324 | 19,000 | 52.14 |
| 2003-09-19 | 320 | 324 | 320 | 320 | 6,000 | 51.50 |
| 2003-09-18 | 320 | 323 | 317 | 320 | 15,000 | 51.50 |
| 2003-09-17 | 320 | 320 | 318 | 320 | 11,000 | 51.50 |
| 2003-09-16 | 321 | 324 | 320 | 320 | 24,000 | 51.50 |
| 2003-09-12 | 320 | 320 | 319 | 320 | 3,000 | 51.50 |
| 2003-09-11 | 320 | 320 | 320 | 320 | 1,000 | 51.50 |
| 2003-09-10 | 320 | 320 | 320 | 320 | 1,000 | 51.50 |
| 2003-09-09 | 320 | 320 | 320 | 320 | 1,000 | 51.50 |
| 2003-09-08 | 322 | 324 | 320 | 320 | 12,000 | 51.50 |
| 2003-09-05 | 324 | 324 | 320 | 320 | 7,000 | 51.50 |
| 2003-09-03 | 322 | 322 | 322 | 322 | 1,000 | 51.82 |
| 2003-09-02 | 319 | 323 | 319 | 323 | 2,000 | 51.98 |
| 2003-09-01 | 316 | 319 | 316 | 319 | 4,000 | 51.34 |
| 2003-08-29 | 319 | 319 | 312 | 312 | 4,000 | 50.21 |
| 2003-08-28 | 315 | 315 | 315 | 315 | 3,000 | 50.69 |
| 2003-08-27 | 317 | 317 | 312 | 317 | 7,000 | 51.01 |
| 2003-08-26 | 325 | 325 | 324 | 324 | 6,000 | 52.14 |
| 2003-08-25 | 312 | 315 | 312 | 315 | 2,000 | 50.69 |
| 2003-08-22 | 312 | 312 | 312 | 312 | 1,000 | 50.21 |
| 2003-08-21 | 307 | 315 | 307 | 310 | 33,000 | 49.89 |
| 2003-08-20 | 307 | 308 | 305 | 307 | 21,000 | 49.40 |
| 2003-08-19 | 312 | 312 | 305 | 305 | 24,000 | 49.08 |
| 2003-08-18 | 307 | 310 | 307 | 310 | 9,000 | 49.89 |
| 2003-08-15 | 309 | 312 | 305 | 305 | 29,000 | 49.08 |
| 2003-08-14 | 311 | 311 | 309 | 309 | 11,000 | 49.73 |
| 2003-08-13 | 310 | 310 | 310 | 310 | 16,000 | 49.89 |
| 2003-08-12 | 310 | 310 | 310 | 310 | 6,000 | 49.89 |
| 2003-08-11 | 312 | 315 | 310 | 310 | 16,000 | 49.89 |
| 2003-08-08 | 324 | 324 | 313 | 313 | 8,000 | 50.37 |
| 2003-08-07 | 321 | 321 | 321 | 321 | 1,000 | 51.66 |
| 2003-08-06 | 318 | 318 | 318 | 318 | 2,000 | 51.17 |
| 2003-08-05 | 315 | 316 | 315 | 315 | 9,000 | 50.69 |
| 2003-08-04 | 318 | 318 | 315 | 315 | 3,000 | 50.69 |
| 2003-08-01 | 311 | 311 | 311 | 311 | 7,000 | 50.05 |
| 2003-07-31 | 322 | 322 | 311 | 311 | 7,000 | 50.05 |
| 2003-07-30 | 326 | 326 | 325 | 325 | 4,000 | 52.30 |
| 2003-07-29 | 327 | 327 | 325 | 326 | 13,000 | 52.46 |
| 2003-07-28 | 332 | 332 | 327 | 327 | 9,000 | 52.62 |
| 2003-07-25 | 331 | 331 | 330 | 330 | 8,000 | 53.11 |
| 2003-07-24 | 333 | 333 | 333 | 333 | 3,000 | 53.59 |
| 2003-07-23 | 334 | 334 | 333 | 334 | 11,000 | 53.75 |
| 2003-07-22 | 335 | 335 | 335 | 335 | 2,000 | 53.91 |
| 2003-07-18 | 334 | 334 | 334 | 334 | 3,000 | 53.75 |
| 2003-07-17 | 340 | 341 | 340 | 340 | 5,000 | 54.71 |
| 2003-07-15 | 341 | 341 | 341 | 341 | 4,000 | 54.88 |
| 2003-07-14 | 350 | 350 | 350 | 350 | 1,000 | 56.32 |
| 2003-07-11 | 349 | 360 | 349 | 352 | 8,000 | 56.65 |
| 2003-07-10 | 346 | 346 | 346 | 346 | 16,000 | 55.68 |
| 2003-07-09 | 343 | 348 | 343 | 348 | 6,000 | 56 |
| 2003-07-08 | 341 | 344 | 341 | 341 | 9,000 | 54.88 |
| 2003-07-07 | 341 | 341 | 341 | 341 | 5,000 | 54.88 |
| 2003-07-04 | 337 | 337 | 337 | 337 | 2,000 | 54.23 |
| 2003-07-03 | 337 | 337 | 336 | 337 | 6,000 | 54.23 |
| 2003-07-02 | 337 | 337 | 337 | 337 | 5,000 | 54.23 |
| 2003-07-01 | 340 | 340 | 336 | 336 | 2,000 | 54.07 |
| 2003-06-30 | 335 | 335 | 335 | 335 | 2,000 | 53.91 |
| 2003-06-27 | 334 | 334 | 334 | 334 | 1,000 | 53.75 |
| 2003-06-26 | 334 | 334 | 334 | 334 | 5,000 | 53.75 |
| 2003-06-24 | 330 | 333 | 330 | 333 | 2,000 | 53.59 |
| 2003-06-23 | 333 | 333 | 333 | 333 | 2,000 | 53.59 |
| 2003-06-17 | 330 | 338 | 330 | 338 | 8,000 | 54.39 |
| 2003-06-13 | 325 | 325 | 324 | 324 | 3,000 | 52.14 |
| 2003-06-12 | 324 | 324 | 324 | 324 | 2,000 | 52.14 |
| 2003-06-11 | 323 | 324 | 323 | 324 | 5,000 | 52.14 |
| 2003-06-10 | 335 | 335 | 323 | 323 | 8,000 | 51.98 |
| 2003-06-09 | 335 | 338 | 335 | 338 | 8,000 | 54.39 |
| 2003-06-06 | 331 | 331 | 331 | 331 | 1,000 | 53.27 |
| 2003-06-05 | 328 | 328 | 328 | 328 | 2,000 | 52.78 |
| 2003-06-04 | 327 | 327 | 327 | 327 | 1,000 | 52.62 |
| 2003-06-02 | 322 | 322 | 322 | 322 | 1,000 | 51.82 |
| 2003-05-30 | 328 | 328 | 328 | 328 | 1,000 | 52.78 |
| 2003-05-27 | 330 | 330 | 330 | 330 | 1,000 | 53.11 |
| 2003-05-26 | 333 | 333 | 333 | 333 | 5,000 | 53.59 |
| 2003-05-22 | 318 | 318 | 315 | 315 | 10,000 | 50.69 |
| 2003-05-19 | 325 | 325 | 320 | 325 | 7,000 | 52.30 |
| 2003-05-12 | 317 | 317 | 317 | 317 | 2,000 | 51.01 |
| 2003-05-07 | 321 | 321 | 316 | 316 | 6,000 | 50.85 |
| 2003-05-06 | 318 | 323 | 318 | 323 | 11,000 | 51.98 |
| 2003-05-02 | 315 | 315 | 315 | 315 | 1,000 | 50.69 |
| 2003-04-28 | 324 | 324 | 324 | 324 | 4,000 | 52.14 |
| 2003-04-25 | 316 | 316 | 315 | 315 | 4,000 | 50.69 |
| 2003-04-23 | 315 | 315 | 315 | 315 | 1,000 | 50.69 |
| 2003-04-22 | 317 | 324 | 317 | 324 | 2,000 | 52.14 |
| 2003-04-18 | 315 | 316 | 315 | 315 | 3,000 | 50.69 |
| 2003-04-17 | 315 | 315 | 315 | 315 | 1,000 | 50.69 |
| 2003-04-16 | 313 | 313 | 313 | 313 | 5,000 | 50.37 |
| 2003-04-15 | 310 | 310 | 305 | 310 | 12,000 | 49.89 |
| 2003-04-11 | 325 | 325 | 325 | 325 | 12,000 | 52.30 |
| 2003-04-10 | 322 | 322 | 322 | 322 | 1,000 | 51.82 |
| 2003-04-08 | 317 | 317 | 317 | 317 | 1,000 | 51.01 |
| 2003-04-04 | 310 | 310 | 310 | 310 | 1,000 | 49.89 |
| 2003-04-02 | 311 | 311 | 310 | 310 | 3,000 | 49.89 |
| 2003-04-01 | 316 | 316 | 310 | 310 | 5,000 | 49.89 |
| 2003-03-31 | 325 | 325 | 325 | 325 | 2,000 | 52.30 |
| 2003-03-28 | 319 | 324 | 319 | 323 | 3,000 | 51.98 |
| 2003-03-27 | 314 | 319 | 314 | 319 | 7,000 | 51.34 |
| 2003-03-26 | 340 | 340 | 340 | 340 | 5,000 | 54.71 |
| 2003-03-25 | 332 | 339 | 332 | 339 | 12,000 | 54.55 |
| 2003-03-20 | 329 | 329 | 325 | 325 | 2,000 | 52.30 |
| 2003-03-19 | 322 | 325 | 322 | 325 | 2,000 | 52.30 |
| 2003-03-18 | 320 | 331 | 320 | 331 | 3,000 | 53.27 |
| 2003-03-17 | 315 | 320 | 315 | 318 | 3,000 | 51.17 |
| 2003-03-12 | 312 | 312 | 312 | 312 | 1,000 | 50.21 |
| 2003-03-10 | 313 | 313 | 312 | 312 | 3,000 | 50.21 |
| 2003-03-06 | 320 | 320 | 313 | 313 | 14,000 | 50.37 |
| 2003-03-05 | 318 | 323 | 318 | 323 | 2,000 | 51.98 |
| 2003-03-04 | 312 | 312 | 312 | 312 | 1,000 | 50.21 |
| 2003-03-03 | 310 | 310 | 310 | 310 | 1,000 | 49.89 |
| 2003-02-28 | 310 | 310 | 308 | 310 | 5,000 | 49.89 |
| 2003-02-27 | 310 | 310 | 308 | 308 | 11,000 | 49.56 |
| 2003-02-26 | 318 | 318 | 318 | 318 | 5,000 | 51.17 |
| 2003-02-25 | 312 | 312 | 310 | 310 | 8,000 | 49.89 |
| 2003-02-24 | 320 | 320 | 316 | 316 | 10,000 | 50.85 |
| 2003-02-20 | 324 | 324 | 321 | 321 | 2,000 | 51.66 |
| 2003-02-18 | 320 | 320 | 320 | 320 | 2,000 | 51.50 |
| 2003-02-14 | 314 | 314 | 314 | 314 | 1,000 | 50.53 |
| 2003-02-13 | 319 | 319 | 319 | 319 | 1,000 | 51.34 |
| 2003-02-12 | 329 | 329 | 329 | 329 | 10,000 | 52.94 |
| 2003-02-10 | 311 | 311 | 311 | 311 | 2,000 | 50.05 |
| 2003-02-07 | 324 | 325 | 323 | 325 | 3,000 | 52.30 |
| 2003-02-06 | 320 | 320 | 319 | 319 | 2,000 | 51.34 |
| 2003-02-05 | 312 | 313 | 312 | 313 | 2,000 | 50.37 |
| 2003-02-03 | 311 | 311 | 311 | 311 | 1,000 | 50.05 |
| 2003-01-31 | 315 | 315 | 315 | 315 | 1,000 | 50.69 |
| 2003-01-30 | 320 | 320 | 315 | 315 | 4,000 | 50.69 |
| 2003-01-28 | 320 | 321 | 320 | 321 | 6,000 | 51.66 |
| 2003-01-27 | 337 | 337 | 334 | 334 | 6,000 | 53.75 |
| 2003-01-23 | 321 | 321 | 321 | 321 | 1,000 | 51.66 |
| 2003-01-22 | 325 | 325 | 325 | 325 | 1,000 | 52.30 |
| 2003-01-21 | 320 | 320 | 320 | 320 | 4,000 | 51.50 |
| 2003-01-20 | 338 | 338 | 338 | 338 | 1,000 | 54.39 |
| 2003-01-17 | 318 | 318 | 318 | 318 | 1,000 | 51.17 |
| 2003-01-16 | 323 | 323 | 313 | 313 | 6,000 | 50.37 |
| 2003-01-15 | 318 | 318 | 318 | 318 | 1,000 | 51.17 |
| 2003-01-09 | 345 | 345 | 345 | 345 | 3,000 | 55.52 |
| 2003-01-07 | 349 | 349 | 349 | 349 | 4,000 | 56.16 |
| 2003-01-06 | 339 | 339 | 339 | 339 | 2,000 | 54.55 |
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
