4923 コタ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	715	730	715	730	3,000	176.21
2007-12-26	714	714	714	714	3,000	172.35
2007-12-25	724	724	711	714	8,000	172.35
2007-12-19	725	725	720	720	2,000	173.80
2007-12-18	730	730	725	725	3,000	175.01
2007-12-17	746	746	725	725	3,500	175.01
2007-12-14	749	749	730	730	4,000	176.21
2007-12-13	730	730	730	730	1,000	176.21
2007-12-11	750	750	738	738	2,500	178.14
2007-12-10	750	750	746	746	1,000	180.08
2007-12-07	750	750	750	750	5,500	181.04
2007-12-06	740	750	740	750	5,500	181.04
2007-12-05	733	740	725	734	5,500	177.18
2007-12-04	722	722	722	722	500	174.28
2007-12-03	720	720	720	720	500	173.80
2007-11-29	715	715	715	715	500	172.59
2007-11-27	735	735	735	735	500	177.42
2007-11-26	735	735	710	710	5,000	171.39
2007-11-22	701	710	700	710	3,500	171.39
2007-11-21	701	701	701	701	1,500	169.21
2007-11-20	695	695	695	695	500	167.76
2007-11-19	691	715	691	715	1,500	172.59
2007-11-16	703	703	700	700	1,500	168.97
2007-11-15	699	709	699	709	1,500	171.14
2007-11-14	695	696	695	696	1,000	168.01
2007-11-13	702	708	701	708	2,000	170.90
2007-11-12	710	710	710	710	1,000	171.39
2007-11-09	710	710	705	705	4,500	170.18
2007-11-08	715	715	710	710	2,000	171.39
2007-11-05	730	730	730	730	3,000	176.21
2007-11-02	729	730	729	730	1,500	176.21
2007-11-01	725	725	725	725	3,000	175.01
2007-10-31	721	725	721	725	3,500	175.01
2007-10-26	721	721	721	721	2,500	174.04
2007-10-25	711	711	711	711	500	171.63
2007-10-24	711	711	711	711	1,000	171.63
2007-10-23	710	715	710	711	2,500	171.63
2007-10-22	715	715	710	710	4,500	171.39
2007-10-19	725	725	725	725	500	175.01
2007-10-18	720	720	720	720	1,500	173.80
2007-10-17	721	721	720	720	2,500	173.80
2007-10-15	727	727	727	727	500	175.49
2007-10-11	730	730	730	730	500	176.21
2007-10-10	737	737	737	737	500	177.90
2007-10-09	740	740	739	739	1,500	178.39
2007-10-05	738	738	738	738	2,000	178.14
2007-10-01	720	720	720	720	500	173.80
2007-09-28	720	720	720	720	500	173.80
2007-09-27	730	730	730	730	500	176.21
2007-09-26	730	730	730	730	3,500	176.21
2007-09-25	724	724	724	724	1,000	174.76
2007-09-20	720	720	720	720	1,000	173.80
2007-09-18	725	725	720	720	1,500	173.80
2007-09-13	728	729	728	729	3,500	175.97
2007-09-11	711	711	711	711	500	171.63
2007-09-10	720	720	720	720	500	173.80
2007-09-07	720	720	720	720	500	173.80
2007-09-06	729	729	721	721	2,000	174.04
2007-09-05	730	730	730	730	2,500	176.21
2007-09-03	720	729	720	729	2,500	175.97
2007-08-30	727	727	727	727	500	175.49
2007-08-28	721	721	721	721	500	174.04
2007-08-27	735	735	721	721	3,500	174.04
2007-08-24	722	722	722	722	1,000	174.28
2007-08-23	721	721	721	721	1,000	174.04
2007-08-21	721	721	721	721	1,000	174.04
2007-08-20	730	730	730	730	500	176.21
2007-08-17	730	730	730	730	500	176.21
2007-08-16	735	735	730	730	3,500	176.21
2007-08-15	735	735	730	730	4,500	176.21
2007-08-13	740	748	740	747	3,500	180.32
2007-08-10	749	749	749	749	1,000	180.80
2007-08-08	749	749	741	741	2,500	178.87
2007-08-07	749	749	741	741	2,000	178.87
2007-08-06	740	741	740	741	4,500	178.87
2007-08-03	737	737	737	737	500	177.90
2007-08-02	735	736	735	735	2,500	177.42
2007-08-01	735	735	735	735	2,500	177.42
2007-07-31	736	736	736	736	1,000	177.66
2007-07-30	745	745	745	745	500	179.83
2007-07-27	740	740	740	740	1,000	178.63
2007-07-26	745	745	745	745	3,000	179.83
2007-07-25	745	745	741	744	2,000	179.59
2007-07-24	745	745	745	745	1,000	179.83
2007-07-23	745	748	743	748	7,000	180.56
2007-07-20	745	745	745	745	2,000	179.83
2007-07-19	743	743	743	743	2,500	179.35
2007-07-18	743	743	740	743	15,500	179.35
2007-07-17	745	750	740	746	30,000	180.08
2007-07-13	728	730	720	730	28,500	176.21
2007-07-10	720	720	720	720	1,500	173.80
2007-07-09	715	720	715	720	1,500	173.80
2007-07-06	730	730	711	711	12,000	171.63
2007-07-05	740	740	727	727	2,000	175.49
2007-07-04	730	730	730	730	3,000	176.21
2007-07-03	740	740	730	730	1,000	176.21
2007-07-02	725	740	725	740	1,000	178.63
2007-06-29	726	726	726	726	1,000	175.25
2007-06-28	729	729	729	729	500	175.97
2007-06-27	745	745	745	745	500	179.83
2007-06-26	745	745	745	745	3,000	179.83
2007-06-25	730	730	730	730	1,500	176.21
2007-06-22	730	730	730	730	1,000	176.21
2007-06-21	730	730	730	730	1,500	176.21
2007-06-20	730	730	730	730	1,500	176.21
2007-06-19	710	718	701	718	7,500	173.32
2007-06-18	740	740	720	720	5,500	173.80
2007-06-15	735	735	730	730	2,500	176.21
2007-06-11	725	725	724	724	1,000	174.76
2007-06-08	721	727	721	727	1,000	175.49
2007-06-07	721	721	721	721	1,500	174.04
2007-06-05	730	730	725	725	1,500	175.01
2007-06-04	722	722	720	720	1,500	173.80
2007-06-01	725	730	720	725	3,000	175.01
2007-05-31	735	735	730	730	1,500	176.21
2007-05-29	745	745	745	745	1,500	179.83
2007-05-28	746	746	746	746	2,500	180.08
2007-05-25	721	731	721	731	3,000	176.45
2007-05-24	735	735	735	735	1,000	177.42
2007-05-23	725	725	725	725	500	175.01
2007-05-22	715	715	715	715	2,000	172.59
2007-05-18	725	725	710	713	4,500	172.11
2007-05-17	728	738	728	738	1,000	178.14
2007-05-16	740	745	740	740	5,500	178.63
2007-05-15	731	745	730	745	3,000	179.83
2007-05-14	740	741	740	741	2,500	178.87
2007-05-11	750	750	750	750	7,500	181.04
2007-05-10	749	750	740	740	2,500	178.63
2007-05-08	749	749	749	749	500	180.80
2007-05-07	751	751	749	749	3,500	180.80
2007-05-02	740	749	736	749	4,500	180.80
2007-05-01	735	750	730	750	6,000	181.04
2007-04-27	740	740	735	735	1,000	177.42
2007-04-26	744	744	740	740	3,000	178.63
2007-04-25	730	730	725	725	1,000	175.01
2007-04-24	720	724	710	724	4,000	174.76
2007-04-23	744	744	724	724	2,500	174.76
2007-04-20	740	741	720	741	3,000	178.87
2007-04-19	745	745	740	740	2,000	178.63
2007-04-18	730	740	730	740	4,500	178.63
2007-04-17	730	741	730	730	7,000	176.21
2007-04-16	708	739	702	739	15,000	178.39
2007-04-13	690	691	690	691	1,500	166.80
2007-04-12	690	690	690	690	500	166.56
2007-04-10	690	690	690	690	500	166.56
2007-04-09	690	690	690	690	2,500	166.56
2007-04-06	694	699	694	699	3,000	168.73
2007-04-05	695	695	695	695	1,500	167.76
2007-04-04	684	684	683	683	1,000	164.87
2007-04-03	682	682	682	682	500	164.63
2007-04-02	690	690	681	681	5,000	164.39
2007-03-29	690	690	690	690	2,000	166.56
2007-03-28	711	711	700	700	2,500	168.97
2007-03-27	720	720	711	711	6,000	171.63
2007-03-26	740	740	731	731	8,000	176.45
2007-03-23	733	733	730	730	5,500	176.21
2007-03-22	728	733	725	733	6,500	176.94
2007-03-20	725	728	725	728	1,000	175.73
2007-03-19	720	720	720	720	1,500	173.80
2007-03-16	718	725	710	723	7,000	174.52
2007-03-15	700	700	700	700	500	168.97
2007-03-14	705	710	700	700	4,500	168.97
2007-03-09	701	701	701	701	1,500	169.21
2007-03-08	710	710	710	710	500	171.39
2007-03-07	715	724	711	711	1,500	171.63
2007-03-06	710	710	710	710	500	171.39
2007-03-05	722	730	712	720	9,500	173.80
2007-03-02	695	721	695	721	11,000	174.04
2007-02-28	685	710	670	710	12,000	171.39
2007-02-27	701	701	700	700	3,000	168.97
2007-02-26	705	705	702	702	3,000	169.45
2007-02-23	703	703	703	703	500	169.70
2007-02-22	706	706	699	700	1,500	168.97
2007-02-21	700	700	700	700	2,000	168.97
2007-02-20	690	696	690	696	2,000	168.01
2007-02-19	691	691	690	690	1,500	166.56
2007-02-16	698	698	692	692	3,000	167.04
2007-02-15	690	690	690	690	4,000	166.56
2007-02-14	691	695	691	695	3,500	167.76
2007-02-13	694	695	691	691	3,000	166.80
2007-02-08	699	699	695	695	4,500	167.76
2007-02-07	698	699	698	698	3,000	168.49
2007-02-06	694	695	683	695	3,500	167.76
2007-02-05	685	685	681	681	4,500	164.39
2007-02-02	689	695	680	680	7,000	164.14
2007-02-01	687	690	687	689	2,500	166.32
2007-01-31	709	710	700	700	22,000	168.97
2007-01-30	675	682	660	680	12,500	164.14
2007-01-29	653	659	653	659	6,000	159.07
2007-01-26	650	653	650	653	8,000	157.63
2007-01-25	639	640	639	639	4,000	154.25
2007-01-24	635	639	635	639	2,500	154.25
2007-01-22	633	633	633	633	1,500	152.80
2007-01-19	630	634	630	634	2,000	153.04
2007-01-18	630	630	625	625	4,000	150.87
2007-01-17	625	630	625	629	2,000	151.83
2007-01-16	623	628	623	624	2,500	150.63
2007-01-15	625	629	625	629	1,000	151.83
2007-01-12	630	630	622	622	2,000	150.14
2007-01-11	634	634	630	630	1,000	152.07
2007-01-10	631	631	630	630	2,500	152.07
2007-01-09	632	633	631	632	4,000	152.56
2007-01-05	635	635	630	630	2,500	152.07
2007-01-04	623	630	623	630	3,000	152.07

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