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
