4923 コタ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	604	609	604	609	5,000	98
2004-12-29	606	606	601	601	4,000	96.72
2004-12-28	606	606	606	606	1,000	97.52
2004-12-27	690	690	690	690	3,000	111.04
2004-12-24	590	590	590	590	5,000	94.95
2004-12-22	580	585	580	585	5,000	94.14
2004-12-20	580	585	580	585	2,000	94.14
2004-12-17	589	589	580	580	3,000	93.34
2004-12-16	585	585	580	580	3,000	93.34
2004-12-15	579	579	575	575	2,000	92.53
2004-12-14	565	570	565	570	4,000	91.73
2004-12-10	560	565	560	565	2,000	90.92
2004-12-09	557	560	555	560	3,000	90.12
2004-12-08	555	555	555	555	1,000	89.31
2004-12-07	560	560	560	560	1,000	90.12
2004-12-06	552	552	552	552	1,000	88.83
2004-12-02	550	550	550	550	1,000	88.51
2004-11-26	592	592	552	552	5,000	88.83
2004-11-18	560	560	560	560	1,000	90.12
2004-11-16	585	585	585	585	3,000	94.14
2004-11-12	575	575	575	575	6,000	92.53
2004-11-11	576	576	576	576	1,000	92.69
2004-11-08	580	580	580	580	1,000	93.34
2004-11-05	595	595	580	580	4,000	93.34
2004-10-28	580	580	580	580	1,000	93.34
2004-10-27	571	571	571	571	1,000	91.89
2004-10-26	590	590	590	590	2,000	94.95
2004-10-25	580	580	580	580	1,000	93.34
2004-10-21	570	570	570	570	1,000	91.73
2004-10-19	586	586	586	586	1,000	94.30
2004-10-18	580	580	580	580	4,000	93.34
2004-10-14	570	578	570	578	3,000	93.01
2004-10-12	610	610	610	610	3,000	98.16
2004-10-08	580	580	580	580	1,000	93.34
2004-10-07	580	580	580	580	3,000	93.34
2004-10-06	580	580	580	580	3,000	93.34
2004-10-05	579	579	579	579	1,000	93.18
2004-10-04	570	570	570	570	2,000	91.73
2004-09-30	580	580	580	580	1,000	93.34
2004-09-27	600	600	600	600	2,000	96.55
2004-09-24	557	570	557	570	2,000	91.73
2004-09-22	570	570	570	570	7,000	91.73
2004-09-21	570	570	570	570	3,000	91.73
2004-09-16	580	580	580	580	1,000	93.34
2004-09-14	580	580	580	580	1,000	93.34
2004-09-08	580	580	580	580	2,000	93.34
2004-09-06	591	591	570	570	6,000	91.73
2004-09-02	570	570	570	570	2,000	91.73
2004-08-30	570	570	570	570	1,000	91.73
2004-08-26	580	580	580	580	3,000	93.34
2004-08-25	565	565	565	565	4,000	90.92
2004-08-24	565	565	565	565	3,000	90.92
2004-08-23	560	566	560	565	5,000	90.92
2004-08-20	560	560	560	560	4,000	90.12
2004-08-19	562	565	562	565	3,000	90.92
2004-08-17	579	579	568	568	2,000	91.41
2004-08-16	566	566	566	566	3,000	91.08
2004-08-12	580	580	580	580	1,000	93.34
2004-08-09	585	585	580	580	3,000	93.34
2004-08-06	585	585	585	585	2,000	94.14
2004-08-05	584	584	584	584	2,000	93.98
2004-08-04	550	550	550	550	4,000	88.51
2004-08-03	570	570	565	565	3,000	90.92
2004-08-02	571	571	571	571	1,000	91.89
2004-07-30	582	582	570	570	7,000	91.73
2004-07-29	582	582	582	582	2,000	93.66
2004-07-28	580	585	580	585	4,000	94.14
2004-07-27	586	586	586	586	5,000	94.30
2004-07-26	600	600	600	600	4,000	96.55
2004-07-23	580	580	580	580	1,000	93.34
2004-07-22	571	571	570	570	2,000	91.73
2004-07-21	581	581	581	581	5,000	93.50
2004-07-16	591	591	581	581	2,000	93.50
2004-07-15	600	600	585	590	15,000	94.95
2004-07-14	590	590	590	590	3,000	94.95
2004-07-13	582	595	582	595	3,000	95.75
2004-07-12	591	591	591	591	3,000	95.11
2004-07-09	595	595	595	595	2,000	95.75
2004-07-08	595	600	587	595	8,000	95.75
2004-07-07	605	605	580	581	10,000	93.50
2004-07-06	606	619	605	610	10,000	98.16
2004-07-05	600	600	590	600	13,000	96.55
2004-07-02	590	600	590	591	14,000	95.11
2004-07-01	575	580	575	580	5,000	93.34
2004-06-30	570	584	570	571	7,000	91.89
2004-06-29	561	580	561	570	11,000	91.73
2004-06-28	589	590	550	550	9,000	88.51
2004-06-25	540	550	540	550	13,000	88.51
2004-06-24	530	538	530	530	9,000	85.29
2004-06-23	529	530	520	530	4,000	85.29
2004-06-22	540	545	535	535	9,000	86.09
2004-06-21	505	540	500	539	31,000	86.74
2004-06-18	495	495	495	495	1,000	79.66
2004-06-17	494	494	494	494	2,000	79.50
2004-06-16	490	490	480	480	3,000	77.24
2004-06-15	491	493	491	493	4,000	79.34
2004-06-14	475	475	473	473	7,000	76.12
2004-06-11	474	478	474	478	3,000	76.92
2004-06-10	475	479	474	479	3,000	77.08
2004-06-09	474	474	474	474	1,000	76.28
2004-06-07	495	495	495	495	2,000	79.66
2004-06-04	465	465	465	465	2,000	74.83
2004-06-03	465	466	465	466	2,000	74.99
2004-06-02	474	480	474	480	3,000	77.24
2004-06-01	474	474	470	470	9,000	75.63
2004-05-26	493	493	493	493	3,000	79.34
2004-05-25	458	458	458	458	2,000	73.70
2004-05-24	456	457	456	457	2,000	73.54
2004-05-21	465	465	450	450	4,000	72.42
2004-05-19	465	465	465	465	1,000	74.83
2004-05-18	437	450	437	450	4,000	72.42
2004-05-17	455	455	450	450	7,000	72.42
2004-05-14	470	470	470	470	1,000	75.63
2004-05-13	480	480	480	480	2,000	77.24
2004-05-12	470	470	470	470	1,000	75.63
2004-05-11	450	450	450	450	5,000	72.42
2004-05-10	504	504	485	490	6,000	78.85
2004-05-07	510	510	504	504	8,000	81.11
2004-05-06	503	510	503	510	10,000	82.07
2004-04-28	511	511	501	501	7,000	80.62
2004-04-27	510	516	503	503	9,000	80.95
2004-04-26	500	500	480	500	12,000	80.46
2004-04-23	477	480	476	480	4,000	77.24
2004-04-22	476	476	476	476	2,000	76.60
2004-04-21	485	485	485	485	1,000	78.05
2004-04-20	480	480	475	480	9,000	77.24
2004-04-19	471	476	471	475	8,000	76.44
2004-04-16	465	470	465	470	5,000	75.63
2004-04-15	465	465	465	465	1,000	74.83
2004-04-14	460	465	460	465	3,000	74.83
2004-04-13	460	460	451	451	4,000	72.58
2004-04-12	450	460	450	450	3,000	72.42
2004-04-09	445	450	445	450	9,000	72.42
2004-04-08	443	447	443	445	10,000	71.61
2004-04-07	444	444	441	442	12,000	71.13
2004-04-06	444	445	442	442	6,000	71.13
2004-04-05	448	448	443	443	5,000	71.29
2004-04-02	439	440	435	440	5,000	70.81
2004-04-01	433	433	433	433	3,000	69.68
2004-03-31	435	435	431	431	5,000	69.36
2004-03-30	455	455	433	433	5,000	69.68
2004-03-29	461	461	450	450	4,000	72.42
2004-03-26	472	473	455	464	11,000	74.67
2004-03-25	475	480	475	480	8,000	77.24
2004-03-24	470	473	470	473	6,000	76.12
2004-03-23	473	473	472	472	2,000	75.96
2004-03-22	460	473	460	473	3,000	76.12
2004-03-19	470	470	470	470	7,000	75.63
2004-03-18	475	475	470	470	9,000	75.63
2004-03-17	471	475	470	475	12,000	76.44
2004-03-16	480	481	470	480	10,000	77.24
2004-03-15	490	490	480	480	5,000	77.24
2004-03-12	439	475	439	475	14,000	76.44
2004-03-11	438	439	434	439	8,000	70.65
2004-03-10	439	439	435	435	5,000	70
2004-03-09	438	438	438	438	3,000	70.49
2004-03-08	439	439	426	439	5,000	70.65
2004-03-05	430	430	425	425	4,000	68.39
2004-03-04	426	426	426	426	2,000	68.55
2004-03-03	425	425	425	425	5,000	68.39
2004-03-02	426	426	421	425	5,000	68.39
2004-03-01	425	425	425	425	5,000	68.39
2004-02-27	420	425	415	425	10,000	68.39
2004-02-26	420	420	414	420	6,000	67.59
2004-02-25	415	415	415	415	1,000	66.78
2004-02-24	415	415	414	415	9,000	66.78
2004-02-23	402	415	395	415	31,000	66.78
2004-02-20	396	396	395	395	6,000	63.57
2004-02-19	396	396	395	395	2,000	63.57
2004-02-18	401	401	395	395	7,000	63.57
2004-02-17	404	404	400	400	2,000	64.37
2004-02-16	405	405	405	405	6,000	65.17
2004-02-13	407	408	407	408	2,000	65.66
2004-02-12	408	410	407	410	6,000	65.98
2004-02-10	410	410	410	410	2,000	65.98
2004-02-09	410	414	410	414	2,000	66.62
2004-02-06	410	415	410	410	12,000	65.98
2004-02-05	415	415	407	407	5,000	65.50
2004-02-04	407	407	405	405	5,000	65.17
2004-02-03	407	420	407	407	45,000	65.50
2004-02-02	416	417	415	417	12,000	67.11
2004-01-30	415	418	405	405	17,000	65.17
2004-01-29	415	416	415	415	34,000	66.78
2004-01-28	410	415	410	412	15,000	66.30
2004-01-27	405	405	405	405	4,000	65.17
2004-01-26	408	408	400	400	6,000	64.37
2004-01-23	395	395	392	392	6,000	63.08
2004-01-22	405	405	400	400	2,000	64.37
2004-01-21	401	409	401	409	3,000	65.82
2004-01-20	400	400	398	400	12,000	64.37
2004-01-19	395	395	395	395	2,000	63.57
2004-01-16	390	390	390	390	4,000	62.76
2004-01-15	383	390	383	390	4,000	62.76
2004-01-14	385	385	383	383	5,000	61.63
2004-01-13	382	390	382	390	6,000	62.76
2004-01-09	373	380	373	380	7,000	61.15
2004-01-08	375	375	375	375	2,000	60.35
2004-01-07	379	380	375	375	3,000	60.35
2004-01-06	388	388	380	380	7,000	61.15
2004-01-05	390	390	390	390	2,000	62.76

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