4923 コタ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-29	668	679	666	666	3,000	160.76
2005-12-28	669	669	661	666	3,000	160.76
2005-12-27	662	662	661	661	2,500	159.56
2005-12-26	687	687	661	662	7,500	159.80
2005-12-22	658	660	655	655	2,000	158.11
2005-12-21	652	658	650	651	3,500	157.14
2005-12-20	649	650	645	645	3,000	155.70
2005-12-19	649	654	646	649	4,000	156.66
2005-12-16	646	646	641	644	3,500	155.45
2005-12-15	652	652	641	641	4,000	154.73
2005-12-14	655	655	642	642	3,500	154.97
2005-12-13	653	655	646	655	19,500	158.11
2005-12-12	653	660	653	653	8,000	157.63
2005-12-09	653	653	653	653	3,000	157.63
2005-12-08	656	656	650	653	5,000	157.63
2005-12-07	651	652	640	640	7,000	154.49
2005-12-06	650	670	650	650	6,000	156.90
2005-12-05	666	666	648	648	8,000	156.42
2005-12-02	660	660	649	649	5,500	156.66
2005-12-01	655	660	650	658	10,000	158.83
2005-11-30	645	655	645	655	1,000	158.11
2005-11-29	641	650	641	645	3,000	155.70
2005-11-28	648	655	640	640	15,000	154.49
2005-11-25	638	638	628	636	4,500	153.52
2005-11-24	616	630	616	629	10,500	151.83
2005-11-22	610	613	606	613	14,500	147.97
2005-11-21	599	608	598	608	11,500	146.76
2005-11-18	599	599	599	599	1,000	144.59
2005-11-17	594	594	594	594	1,000	143.38
2005-11-16	594	594	590	590	4,500	142.42
2005-11-15	594	594	590	590	4,500	142.42
2005-11-14	592	592	592	592	1,000	142.90
2005-11-11	596	597	596	596	3,000	143.87
2005-11-10	590	590	590	590	4,000	142.42
2005-11-09	599	599	593	593	2,500	143.14
2005-11-08	597	599	597	599	1,500	144.59
2005-11-07	600	600	587	595	4,500	143.63
2005-11-04	590	590	586	586	3,500	141.45
2005-11-02	590	590	583	590	6,500	142.42
2005-11-01	590	590	590	590	1,000	142.42
2005-10-31	600	600	584	584	6,500	140.97
2005-10-28	593	593	593	593	500	143.14
2005-10-27	600	600	583	583	7,500	140.73
2005-10-26	614	614	614	614	3,000	148.21
2005-10-25	589	595	584	584	10,500	140.97
2005-10-24	582	582	580	580	1,500	140
2005-10-21	584	584	584	584	500	140.97
2005-10-20	580	585	580	585	2,000	141.21
2005-10-19	573	578	573	578	2,000	139.52
2005-10-18	574	574	574	574	500	138.56
2005-10-17	576	576	570	571	3,000	137.83
2005-10-14	576	576	576	576	1,000	139.04
2005-10-13	582	582	582	582	3,000	140.49
2005-10-12	575	582	574	582	3,000	140.49
2005-10-11	577	585	574	585	6,000	141.21
2005-10-07	573	578	573	578	1,000	139.52
2005-10-06	582	582	574	574	3,000	138.56
2005-10-05	588	588	572	577	5,500	139.28
2005-10-04	577	577	572	572	2,500	138.07
2005-10-03	570	573	570	573	3,000	138.32
2005-09-30	574	578	565	578	3,000	139.52
2005-09-29	571	571	570	571	3,500	137.83
2005-09-28	585	585	585	585	500	141.21
2005-09-27	589	589	585	585	1,000	141.21
2005-09-26	578	595	578	595	6,000	143.63
2005-09-22	574	576	574	576	2,500	139.04
2005-09-21	578	578	572	572	2,000	138.07
2005-09-20	575	575	575	575	2,000	138.80
2005-09-16	578	578	575	578	7,000	139.52
2005-09-13	579	579	579	579	1,000	139.76
2005-09-08	575	575	575	575	2,000	138.80
2005-09-07	573	577	571	577	5,500	139.28
2005-09-05	577	579	571	571	7,000	137.83
2005-09-02	573	573	567	567	7,000	136.87
2005-09-01	571	571	571	571	500	137.83
2005-08-31	571	571	571	571	1,500	137.83
2005-08-30	572	572	571	571	2,000	137.83
2005-08-29	566	571	566	571	4,500	137.83
2005-08-26	585	585	585	585	3,000	141.21
2005-08-24	570	570	570	570	1,500	137.59
2005-08-23	565	570	561	570	4,500	137.59
2005-08-22	561	561	561	561	2,500	135.42
2005-08-19	580	580	560	560	5,500	135.18
2005-08-18	580	580	580	580	1,000	140
2005-08-17	566	570	566	570	9,500	137.59
2005-08-16	580	580	575	580	5,000	140
2005-08-15	580	580	580	580	2,500	140
2005-08-09	588	588	588	588	3,000	141.94
2005-08-08	587	587	555	560	5,000	135.18
2005-08-05	576	576	568	568	8,500	137.11
2005-08-04	572	572	571	571	2,500	137.83
2005-08-02	589	589	585	585	2,000	141.21
2005-08-01	588	588	585	585	2,500	141.21
2005-07-29	579	579	571	571	6,000	137.83
2005-07-28	588	588	580	580	1,500	140
2005-07-26	588	588	588	588	3,000	141.94
2005-07-25	575	575	575	575	1,000	138.80
2005-07-22	588	588	583	583	2,500	140.73
2005-07-21	589	589	588	588	1,500	141.94
2005-07-20	584	584	584	584	500	140.97
2005-07-15	588	589	588	589	2,000	142.18
2005-07-14	588	588	575	575	2,500	138.80
2005-07-12	576	576	576	576	1,000	139.04
2005-07-11	580	590	580	590	3,000	142.42
2005-07-07	585	585	585	585	1,500	141.21
2005-07-06	580	585	580	585	2,000	141.21
2005-07-05	585	585	580	580	4,000	140
2005-07-04	580	580	580	580	1,500	140
2005-07-01	584	584	571	571	5,500	137.83
2005-06-30	584	584	584	584	2,000	140.97
2005-06-29	579	584	570	584	2,000	140.97
2005-06-27	579	580	570	580	6,500	140
2005-06-24	560	578	560	578	3,500	139.52
2005-06-23	555	555	555	555	1,500	133.97
2005-06-22	580	580	580	580	1,000	140
2005-06-21	580	580	580	580	500	140
2005-06-20	579	590	579	590	3,000	142.42
2005-06-17	582	588	566	588	3,500	141.94
2005-06-16	575	575	575	575	2,000	138.80
2005-06-15	565	570	565	570	3,500	137.59
2005-06-14	558	558	558	558	500	134.69
2005-06-13	550	550	550	550	500	132.76
2005-06-10	540	541	540	541	5,000	130.59
2005-06-09	540	540	530	530	11,500	127.94
2005-06-08	560	560	559	559	1,000	134.94
2005-06-07	538	538	538	538	1,500	129.87
2005-06-06	574	574	574	574	3,000	138.56
2005-05-31	555	555	550	550	2,000	132.76
2005-05-30	549	550	548	548	1,500	132.28
2005-05-26	555	555	555	555	3,500	133.97
2005-05-25	531	531	520	520	8,000	125.52
2005-05-24	560	570	530	530	12,500	127.94
2005-05-23	560	575	540	560	7,000	135.18
2005-05-20	570	570	560	560	2,500	135.18
2005-05-19	560	565	560	560	3,000	135.18
2005-05-18	567	570	560	560	6,000	135.18
2005-05-17	575	590	570	590	4,500	142.42
2005-05-11	570	570	570	570	500	137.59
2005-05-06	600	600	600	600	1,500	144.83
2005-04-28	580	590	580	590	1,500	142.42
2005-04-27	575	575	575	575	1,000	138.80
2005-04-26	585	585	580	580	4,000	140
2005-04-25	575	575	575	575	1,000	138.80
2005-04-22	565	569	560	560	1,500	135.18
2005-04-21	565	565	565	565	3,500	136.38
2005-04-19	565	565	565	565	2,500	136.38
2005-04-18	566	566	565	565	2,000	136.38
2005-04-15	570	570	570	570	1,500	137.59
2005-04-13	570	570	570	570	5,000	137.59
2005-04-12	580	580	570	570	2,000	137.59
2005-04-11	575	575	570	575	5,000	138.80
2005-04-08	574	574	570	570	2,000	137.59
2005-04-07	560	560	560	560	500	135.18
2005-04-06	560	570	560	570	5,500	137.59
2005-04-05	579	579	570	570	3,000	137.59
2005-04-04	578	580	560	580	9,000	140
2005-04-01	580	580	580	580	2,500	140
2005-03-31	587	587	587	587	500	141.69
2005-03-30	600	600	587	587	2,000	141.69
2005-03-29	619	625	618	620	8,500	149.66
2005-03-28	617	630	607	619	9,000	149.42
2005-03-25	929	929	920	929	7,000	149.50
2005-03-24	930	930	920	925	8,000	148.86
2005-03-23	913	913	913	913	3,000	146.92
2005-03-22	901	917	900	917	6,000	147.57
2005-03-18	894	894	889	889	5,000	143.06
2005-03-17	885	905	885	905	2,000	145.64
2005-03-16	895	900	883	900	7,000	144.83
2005-03-15	895	895	895	895	2,000	144.03
2005-03-14	880	902	880	896	3,000	144.19
2005-03-11	882	907	882	907	6,000	145.96
2005-03-10	895	910	895	900	4,000	144.83
2005-03-09	895	895	895	895	1,000	144.03
2005-03-08	888	888	883	883	5,000	142.10
2005-03-07	895	898	895	898	4,000	144.51
2005-03-04	890	894	888	888	4,000	142.90
2005-03-03	888	899	888	888	8,000	142.90
2005-03-02	888	900	888	888	4,000	142.90
2005-03-01	882	899	870	899	9,000	144.67
2005-02-28	900	900	899	899	3,000	144.67
2005-02-24	890	890	880	880	3,000	141.61
2005-02-22	885	920	885	890	9,000	143.22
2005-02-18	840	840	840	840	2,000	135.18
2005-02-17	840	840	830	830	3,000	133.57
2005-02-16	850	850	840	840	6,000	135.18
2005-02-15	920	920	870	870	7,000	140
2005-02-14	890	946	890	945	14,000	152.07
2005-02-10	851	880	850	880	11,000	141.61
2005-02-09	806	850	806	850	9,000	136.79
2005-02-08	776	799	776	799	10,000	128.58
2005-02-07	770	770	760	770	5,000	123.91
2005-02-04	760	764	760	760	5,000	122.30
2005-02-03	750	760	750	755	33,000	121.50
2005-02-02	750	750	740	750	23,000	120.69
2005-02-01	755	760	746	750	46,000	120.69
2005-01-31	680	715	680	715	7,000	115.06
2005-01-28	680	685	680	685	2,000	110.23
2005-01-27	670	680	670	680	2,000	109.43
2005-01-26	679	679	670	670	5,000	107.82
2005-01-25	670	670	670	670	1,000	107.82
2005-01-24	678	678	670	670	3,000	107.82
2005-01-21	679	679	675	679	7,000	109.27
2005-01-20	679	679	679	679	2,000	109.27
2005-01-19	660	660	650	660	5,000	106.21
2005-01-18	670	670	670	670	3,000	107.82
2005-01-17	665	673	665	670	11,000	107.82
2005-01-14	626	665	626	665	2,000	107.02
2005-01-13	641	675	641	670	6,000	107.82
2005-01-11	613	615	613	615	3,000	98.97
2005-01-07	620	620	610	610	4,000	98.16
2005-01-06	620	620	620	620	4,000	99.77
2005-01-05	620	621	620	620	4,000	99.77
2005-01-04	610	610	610	610	2,000	98.16

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31