4923 コタ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	626	626	623	623	1,500	150.38
2006-12-28	625	625	623	623	1,500	150.38
2006-12-27	621	626	621	626	1,500	151.11
2006-12-26	626	626	621	624	5,000	150.63
2006-12-25	625	627	622	626	13,000	151.11
2006-12-22	617	622	617	620	28,000	149.66
2006-12-21	640	644	640	640	2,000	154.49
2006-12-20	641	645	640	640	3,500	154.49
2006-12-19	651	651	651	651	2,000	157.14
2006-12-18	649	660	648	651	8,500	157.14
2006-12-15	646	647	645	645	5,000	155.70
2006-12-14	640	640	639	639	1,000	154.25
2006-12-13	644	644	640	640	4,000	154.49
2006-12-12	641	641	639	639	1,000	154.25
2006-12-11	637	644	637	644	3,000	155.45
2006-12-08	638	638	638	638	500	154.01
2006-12-07	638	638	638	638	500	154.01
2006-12-06	632	640	632	640	7,000	154.49
2006-12-05	631	632	631	632	4,000	152.56
2006-12-04	631	631	631	631	500	152.32
2006-12-01	630	630	626	626	1,000	151.11
2006-11-30	629	629	629	629	1,000	151.83
2006-11-29	628	629	628	629	1,000	151.83
2006-11-28	611	621	611	621	2,000	149.90
2006-11-27	629	629	629	629	3,000	151.83
2006-11-24	616	616	616	616	1,000	148.69
2006-11-22	605	616	600	616	4,000	148.69
2006-11-21	640	640	622	625	8,500	150.87
2006-11-20	659	659	650	650	4,000	156.90
2006-11-17	659	659	659	659	1,000	159.07
2006-11-16	630	639	630	639	4,000	154.25
2006-11-15	640	643	630	630	6,000	152.07
2006-11-14	640	650	640	650	4,500	156.90
2006-11-10	671	671	670	670	1,000	161.73
2006-11-06	690	690	680	680	2,500	164.14
2006-11-01	690	690	690	690	1,500	166.56
2006-10-30	675	675	675	675	500	162.94
2006-10-27	680	680	680	680	1,000	164.14
2006-10-26	690	690	680	680	3,500	164.14
2006-10-25	685	690	685	688	2,000	166.07
2006-10-23	680	689	680	689	1,500	166.32
2006-10-18	690	694	690	694	2,000	167.52
2006-10-17	690	690	690	690	1,000	166.56
2006-10-16	690	690	690	690	1,000	166.56
2006-10-13	690	690	688	688	2,500	166.07
2006-10-11	695	696	695	696	3,000	168.01
2006-10-05	696	696	696	696	1,500	168.01
2006-10-04	684	684	684	684	500	165.11
2006-10-03	684	684	684	684	2,000	165.11
2006-09-29	684	684	684	684	1,000	165.11
2006-09-28	684	684	684	684	500	165.11
2006-09-27	683	683	683	683	500	164.87
2006-09-26	699	699	680	680	3,000	164.14
2006-09-25	680	699	654	699	4,000	168.73
2006-09-22	680	680	680	680	1,500	164.14
2006-09-21	680	680	680	680	3,000	164.14
2006-09-20	680	680	680	680	500	164.14
2006-09-19	680	680	680	680	500	164.14
2006-09-15	670	670	670	670	500	161.73
2006-09-14	670	670	670	670	2,000	161.73
2006-09-13	682	682	682	682	500	164.63
2006-09-12	697	697	680	680	2,000	164.14
2006-09-07	690	690	690	690	500	166.56
2006-09-05	699	699	695	695	2,000	167.76
2006-09-04	698	698	698	698	1,000	168.49
2006-09-01	698	698	698	698	500	168.49
2006-08-30	698	698	698	698	500	168.49
2006-08-29	698	698	698	698	1,000	168.49
2006-08-28	698	698	698	698	2,500	168.49
2006-08-24	685	685	685	685	1,000	165.35
2006-08-23	680	680	680	680	500	164.14
2006-08-22	685	685	685	685	1,000	165.35
2006-08-21	690	690	690	690	1,000	166.56
2006-08-18	690	690	690	690	500	166.56
2006-08-17	690	690	690	690	1,000	166.56
2006-08-15	680	690	680	690	1,000	166.56
2006-08-14	681	681	662	681	4,000	164.39
2006-08-11	700	700	695	695	2,500	167.76
2006-08-10	709	709	697	697	6,000	168.25
2006-08-09	713	713	710	710	2,000	171.39
2006-08-08	714	714	707	707	2,500	170.66
2006-08-07	715	715	706	706	2,000	170.42
2006-08-04	703	703	703	703	1,500	169.70
2006-08-03	710	710	709	709	2,000	171.14
2006-08-02	725	725	711	711	3,000	171.63
2006-08-01	730	730	725	725	1,500	175.01
2006-07-31	730	730	730	730	500	176.21
2006-07-26	730	730	730	730	2,500	176.21
2006-07-24	711	711	711	711	500	171.63
2006-07-20	725	725	725	725	1,000	175.01
2006-07-19	720	720	720	720	500	173.80
2006-07-18	706	706	703	703	2,500	169.70
2006-07-14	730	730	730	730	500	176.21
2006-07-13	740	740	730	730	1,000	176.21
2006-07-05	750	750	750	750	2,500	181.04
2006-06-28	758	758	758	758	500	182.97
2006-06-26	759	759	759	759	2,500	183.21
2006-06-23	751	751	751	751	500	181.28
2006-06-22	750	750	750	750	1,000	181.04
2006-06-21	750	750	750	750	2,000	181.04
2006-06-20	750	750	750	750	500	181.04
2006-06-19	770	770	750	750	2,500	181.04
2006-06-16	770	770	770	770	1,500	185.87
2006-06-15	757	757	741	741	2,000	178.87
2006-06-13	754	754	750	750	3,000	181.04
2006-06-08	730	730	720	720	2,000	173.80
2006-06-06	750	750	750	750	2,000	181.04
2006-06-05	750	755	750	755	2,500	182.25
2006-06-02	750	750	720	720	3,000	173.80
2006-06-01	745	750	720	720	2,000	173.80
2006-05-31	745	745	745	745	500	179.83
2006-05-30	760	760	760	760	1,000	183.45
2006-05-29	750	750	750	750	500	181.04
2006-05-26	769	769	769	769	2,000	185.63
2006-05-25	745	745	731	731	1,000	176.45
2006-05-24	750	750	750	750	500	181.04
2006-05-23	780	780	750	750	5,000	181.04
2006-05-22	761	761	755	755	1,000	182.25
2006-05-19	768	768	768	768	1,500	185.39
2006-05-18	743	743	743	743	500	179.35
2006-05-17	741	741	741	741	1,000	178.87
2006-05-16	741	745	741	741	1,500	178.87
2006-05-15	742	742	738	738	2,500	178.14
2006-05-12	770	770	768	768	5,500	185.39
2006-05-10	774	775	773	773	3,000	186.59
2006-05-08	782	782	772	780	2,500	188.28
2006-05-01	770	770	770	770	1,000	185.87
2006-04-28	771	771	770	770	4,500	185.87
2006-04-27	771	771	771	771	1,000	186.11
2006-04-26	790	790	772	772	3,500	186.35
2006-04-25	776	776	773	773	1,500	186.59
2006-04-24	790	790	773	775	3,500	187.08
2006-04-21	790	790	790	790	1,500	190.70
2006-04-20	790	794	790	794	1,000	191.66
2006-04-19	795	795	795	795	500	191.90
2006-04-18	793	795	793	795	1,000	191.90
2006-04-17	795	795	782	782	1,500	188.77
2006-04-13	777	794	776	794	2,500	191.66
2006-04-12	785	785	785	785	1,500	189.49
2006-04-11	790	790	790	790	1,500	190.70
2006-04-10	790	790	790	790	3,000	190.70
2006-04-07	800	800	791	795	2,500	191.90
2006-04-06	800	805	800	800	3,000	193.11
2006-04-05	810	810	801	805	3,500	194.32
2006-04-04	807	807	801	805	2,500	194.32
2006-04-03	810	814	810	814	1,000	196.49
2006-03-31	796	810	796	810	1,500	195.52
2006-03-30	790	825	790	825	7,500	199.14
2006-03-29	795	795	790	790	1,000	190.70
2006-03-28	776	795	776	795	5,500	191.90
2006-03-27	815	815	798	798	10,500	192.63
2006-03-24	820	820	805	805	3,000	194.32
2006-03-23	820	821	820	821	4,000	198.18
2006-03-22	821	821	821	821	1,000	198.18
2006-03-20	800	800	800	800	2,000	193.11
2006-03-17	800	810	790	790	6,500	190.70
2006-03-16	790	800	790	800	3,500	193.11
2006-03-15	799	800	799	800	1,500	193.11
2006-03-14	796	799	795	799	3,000	192.87
2006-03-13	775	782	775	782	2,000	188.77
2006-03-10	771	781	771	773	3,000	186.59
2006-03-09	771	771	771	771	1,000	186.11
2006-03-08	795	795	795	795	1,500	191.90
2006-03-07	798	798	798	798	500	192.63
2006-03-06	797	798	797	798	1,500	192.63
2006-03-02	800	800	800	800	500	193.11
2006-03-01	800	800	800	800	1,500	193.11
2006-02-28	800	800	780	780	11,000	188.28
2006-02-27	797	797	797	797	2,000	192.39
2006-02-24	752	752	752	752	1,000	181.52
2006-02-23	750	750	750	750	500	181.04
2006-02-22	760	760	745	745	1,000	179.83
2006-02-21	713	755	713	755	4,500	182.25
2006-02-20	722	725	701	725	3,500	175.01
2006-02-17	779	787	769	769	10,500	185.63
2006-02-16	800	801	769	769	4,500	185.63
2006-02-15	800	807	800	800	11,000	193.11
2006-02-14	800	800	799	800	3,500	193.11
2006-02-13	805	809	790	809	11,000	195.28
2006-02-10	820	820	804	804	4,500	194.08
2006-02-09	830	830	820	820	1,500	197.94
2006-02-08	821	824	805	805	5,500	194.32
2006-02-07	815	815	815	815	500	196.73
2006-02-06	825	825	815	825	6,000	199.14
2006-02-03	811	815	811	815	1,000	196.73
2006-02-02	800	820	800	810	6,500	195.52
2006-02-01	810	810	805	806	4,000	194.56
2006-01-31	800	810	800	810	7,500	195.52
2006-01-30	800	815	785	799	16,000	192.87
2006-01-27	779	800	779	799	15,500	192.87
2006-01-26	772	772	760	770	7,500	185.87
2006-01-25	731	745	731	745	5,500	179.83
2006-01-24	720	730	720	730	2,000	176.21
2006-01-23	710	730	710	730	4,000	176.21
2006-01-20	731	735	701	701	4,500	169.21
2006-01-19	680	730	680	730	5,500	176.21
2006-01-18	734	734	660	718	18,500	173.32
2006-01-17	740	740	740	740	2,000	178.63
2006-01-16	750	750	705	710	4,500	171.39
2006-01-13	739	741	739	741	3,500	178.87
2006-01-12	735	740	731	740	3,000	178.63
2006-01-11	739	742	731	731	5,500	176.45
2006-01-10	701	730	701	730	8,500	176.21
2006-01-06	705	705	698	705	6,000	170.18
2006-01-05	695	705	695	705	9,500	170.18
2006-01-04	685	685	685	685	2,000	165.35

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