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
