4923 コタ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 718 | 718 | 718 | 718 | 1,000 | 173.32 |
| 2008-12-29 | 714 | 717 | 714 | 717 | 1,000 | 173.07 |
| 2008-12-26 | 719 | 719 | 719 | 719 | 2,500 | 173.56 |
| 2008-12-25 | 715 | 720 | 715 | 720 | 1,500 | 173.80 |
| 2008-12-24 | 705 | 705 | 705 | 705 | 500 | 170.18 |
| 2008-12-22 | 701 | 701 | 701 | 701 | 500 | 169.21 |
| 2008-12-18 | 719 | 719 | 718 | 718 | 1,000 | 173.32 |
| 2008-12-17 | 719 | 719 | 719 | 719 | 3,000 | 173.56 |
| 2008-12-16 | 714 | 714 | 714 | 714 | 3,500 | 172.35 |
| 2008-12-15 | 715 | 715 | 714 | 714 | 5,500 | 172.35 |
| 2008-12-11 | 700 | 700 | 700 | 700 | 1,000 | 168.97 |
| 2008-12-10 | 681 | 681 | 681 | 681 | 500 | 164.39 |
| 2008-12-05 | 709 | 709 | 709 | 709 | 2,500 | 171.14 |
| 2008-12-04 | 690 | 690 | 684 | 684 | 1,500 | 165.11 |
| 2008-12-02 | 690 | 690 | 690 | 690 | 500 | 166.56 |
| 2008-11-28 | 670 | 670 | 670 | 670 | 500 | 161.73 |
| 2008-11-27 | 675 | 675 | 675 | 675 | 500 | 162.94 |
| 2008-11-26 | 710 | 710 | 661 | 661 | 3,500 | 159.56 |
| 2008-11-21 | 661 | 670 | 661 | 670 | 1,500 | 161.73 |
| 2008-11-20 | 645 | 710 | 645 | 710 | 11,000 | 171.39 |
| 2008-11-19 | 645 | 645 | 645 | 645 | 500 | 155.70 |
| 2008-11-14 | 645 | 645 | 645 | 645 | 500 | 155.70 |
| 2008-11-13 | 640 | 640 | 640 | 640 | 500 | 154.49 |
| 2008-11-12 | 650 | 650 | 649 | 649 | 1,500 | 156.66 |
| 2008-11-11 | 625 | 625 | 621 | 621 | 1,500 | 149.90 |
| 2008-11-10 | 630 | 630 | 630 | 630 | 1,000 | 152.07 |
| 2008-11-07 | 650 | 650 | 650 | 650 | 1,000 | 156.90 |
| 2008-11-06 | 650 | 650 | 650 | 650 | 1,000 | 156.90 |
| 2008-11-05 | 660 | 660 | 660 | 660 | 3,000 | 159.32 |
| 2008-11-04 | 645 | 650 | 645 | 650 | 1,500 | 156.90 |
| 2008-10-31 | 654 | 654 | 654 | 654 | 500 | 157.87 |
| 2008-10-30 | 650 | 650 | 631 | 631 | 2,000 | 152.32 |
| 2008-10-29 | 640 | 640 | 640 | 640 | 500 | 154.49 |
| 2008-10-28 | 611 | 621 | 611 | 621 | 1,000 | 149.90 |
| 2008-10-27 | 680 | 680 | 655 | 655 | 4,000 | 158.11 |
| 2008-10-24 | 680 | 680 | 655 | 655 | 2,500 | 158.11 |
| 2008-10-23 | 650 | 650 | 650 | 650 | 500 | 156.90 |
| 2008-10-20 | 670 | 670 | 670 | 670 | 500 | 161.73 |
| 2008-10-16 | 655 | 655 | 630 | 630 | 1,000 | 152.07 |
| 2008-10-15 | 642 | 642 | 640 | 640 | 1,000 | 154.49 |
| 2008-10-14 | 660 | 660 | 660 | 660 | 1,000 | 159.32 |
| 2008-10-10 | 674 | 674 | 610 | 610 | 7,000 | 147.25 |
| 2008-10-09 | 681 | 681 | 672 | 676 | 3,000 | 163.18 |
| 2008-10-08 | 685 | 695 | 681 | 681 | 3,500 | 164.39 |
| 2008-10-07 | 695 | 700 | 685 | 685 | 8,500 | 165.35 |
| 2008-10-06 | 724 | 724 | 700 | 720 | 4,500 | 173.80 |
| 2008-10-03 | 704 | 705 | 704 | 705 | 3,000 | 170.18 |
| 2008-10-02 | 705 | 705 | 705 | 705 | 500 | 170.18 |
| 2008-09-26 | 725 | 725 | 725 | 725 | 2,500 | 175.01 |
| 2008-09-25 | 701 | 701 | 701 | 701 | 500 | 169.21 |
| 2008-09-22 | 701 | 705 | 701 | 705 | 1,000 | 170.18 |
| 2008-09-17 | 690 | 690 | 690 | 690 | 500 | 166.56 |
| 2008-09-16 | 700 | 700 | 690 | 690 | 6,000 | 166.56 |
| 2008-09-11 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2008-09-05 | 725 | 725 | 725 | 725 | 2,500 | 175.01 |
| 2008-09-04 | 705 | 705 | 705 | 705 | 500 | 170.18 |
| 2008-09-03 | 706 | 707 | 705 | 705 | 2,000 | 170.18 |
| 2008-09-02 | 705 | 705 | 705 | 705 | 1,500 | 170.18 |
| 2008-09-01 | 705 | 705 | 705 | 705 | 3,000 | 170.18 |
| 2008-08-28 | 710 | 710 | 710 | 710 | 1,000 | 171.39 |
| 2008-08-26 | 714 | 714 | 708 | 708 | 3,500 | 170.90 |
| 2008-08-25 | 701 | 704 | 701 | 704 | 1,500 | 169.94 |
| 2008-08-22 | 701 | 701 | 700 | 700 | 1,500 | 168.97 |
| 2008-08-20 | 705 | 705 | 700 | 700 | 3,000 | 168.97 |
| 2008-08-19 | 709 | 709 | 708 | 708 | 3,000 | 170.90 |
| 2008-08-18 | 710 | 710 | 710 | 710 | 2,000 | 171.39 |
| 2008-08-15 | 712 | 712 | 712 | 712 | 1,000 | 171.87 |
| 2008-08-14 | 725 | 725 | 725 | 725 | 500 | 175.01 |
| 2008-08-12 | 748 | 748 | 748 | 748 | 500 | 180.56 |
| 2008-08-11 | 748 | 748 | 748 | 748 | 500 | 180.56 |
| 2008-08-07 | 749 | 749 | 749 | 749 | 2,000 | 180.80 |
| 2008-08-06 | 745 | 745 | 745 | 745 | 1,500 | 179.83 |
| 2008-08-05 | 716 | 716 | 716 | 716 | 1,500 | 172.83 |
| 2008-08-04 | 730 | 735 | 730 | 735 | 1,000 | 177.42 |
| 2008-07-28 | 735 | 735 | 735 | 735 | 3,000 | 177.42 |
| 2008-07-25 | 718 | 725 | 718 | 725 | 1,000 | 175.01 |
| 2008-07-24 | 720 | 720 | 719 | 719 | 1,500 | 173.56 |
| 2008-07-23 | 716 | 718 | 716 | 718 | 1,000 | 173.32 |
| 2008-07-22 | 716 | 716 | 716 | 716 | 500 | 172.83 |
| 2008-07-15 | 720 | 720 | 715 | 715 | 1,500 | 172.59 |
| 2008-07-09 | 720 | 720 | 720 | 720 | 500 | 173.80 |
| 2008-07-08 | 750 | 750 | 711 | 711 | 2,500 | 171.63 |
| 2008-07-07 | 750 | 750 | 750 | 750 | 3,500 | 181.04 |
| 2008-07-04 | 726 | 726 | 701 | 701 | 5,000 | 169.21 |
| 2008-07-03 | 720 | 720 | 716 | 716 | 1,000 | 172.83 |
| 2008-07-02 | 720 | 720 | 720 | 720 | 2,500 | 173.80 |
| 2008-07-01 | 720 | 720 | 720 | 720 | 2,500 | 173.80 |
| 2008-06-30 | 715 | 715 | 712 | 715 | 2,000 | 172.59 |
| 2008-06-27 | 708 | 710 | 708 | 710 | 2,000 | 171.39 |
| 2008-06-26 | 714 | 714 | 714 | 714 | 2,500 | 172.35 |
| 2008-06-25 | 714 | 714 | 714 | 714 | 500 | 172.35 |
| 2008-06-23 | 702 | 702 | 695 | 695 | 1,500 | 167.76 |
| 2008-06-19 | 706 | 706 | 701 | 701 | 2,000 | 169.21 |
| 2008-06-17 | 719 | 719 | 719 | 719 | 2,500 | 173.56 |
| 2008-06-16 | 718 | 718 | 718 | 718 | 3,000 | 173.32 |
| 2008-06-13 | 716 | 716 | 716 | 716 | 2,500 | 172.83 |
| 2008-06-12 | 703 | 703 | 702 | 702 | 1,500 | 169.45 |
| 2008-06-05 | 710 | 717 | 710 | 717 | 4,500 | 173.07 |
| 2008-06-04 | 700 | 705 | 700 | 705 | 2,000 | 170.18 |
| 2008-05-30 | 700 | 700 | 700 | 700 | 2,500 | 168.97 |
| 2008-05-27 | 710 | 710 | 700 | 700 | 2,000 | 168.97 |
| 2008-05-26 | 709 | 710 | 709 | 710 | 3,000 | 171.39 |
| 2008-05-23 | 699 | 705 | 699 | 705 | 1,500 | 170.18 |
| 2008-05-21 | 695 | 695 | 690 | 690 | 1,500 | 166.56 |
| 2008-05-19 | 707 | 707 | 700 | 700 | 1,500 | 168.97 |
| 2008-05-15 | 696 | 704 | 696 | 704 | 2,000 | 169.94 |
| 2008-05-14 | 705 | 705 | 700 | 700 | 4,000 | 168.97 |
| 2008-05-09 | 701 | 705 | 701 | 705 | 1,000 | 170.18 |
| 2008-05-07 | 712 | 714 | 701 | 705 | 5,000 | 170.18 |
| 2008-05-02 | 701 | 706 | 701 | 702 | 3,500 | 169.45 |
| 2008-05-01 | 703 | 703 | 703 | 703 | 500 | 169.70 |
| 2008-04-30 | 708 | 709 | 708 | 709 | 1,500 | 171.14 |
| 2008-04-28 | 709 | 709 | 709 | 709 | 2,000 | 171.14 |
| 2008-04-25 | 709 | 709 | 709 | 709 | 1,000 | 171.14 |
| 2008-04-24 | 700 | 705 | 700 | 705 | 1,000 | 170.18 |
| 2008-04-23 | 700 | 700 | 693 | 693 | 1,500 | 167.28 |
| 2008-04-22 | 700 | 700 | 700 | 700 | 1,000 | 168.97 |
| 2008-04-21 | 700 | 700 | 700 | 700 | 1,000 | 168.97 |
| 2008-04-18 | 710 | 710 | 710 | 710 | 2,500 | 171.39 |
| 2008-04-14 | 715 | 715 | 690 | 690 | 2,500 | 166.56 |
| 2008-04-09 | 715 | 715 | 715 | 715 | 500 | 172.59 |
| 2008-04-08 | 715 | 715 | 715 | 715 | 500 | 172.59 |
| 2008-04-07 | 715 | 715 | 715 | 715 | 2,000 | 172.59 |
| 2008-04-04 | 713 | 713 | 713 | 713 | 500 | 172.11 |
| 2008-04-03 | 703 | 703 | 703 | 703 | 500 | 169.70 |
| 2008-03-27 | 717 | 720 | 717 | 720 | 1,500 | 173.80 |
| 2008-03-26 | 709 | 709 | 709 | 709 | 3,000 | 171.14 |
| 2008-03-25 | 710 | 710 | 705 | 705 | 2,500 | 170.18 |
| 2008-03-24 | 710 | 710 | 700 | 700 | 5,500 | 168.97 |
| 2008-03-21 | 704 | 704 | 704 | 704 | 500 | 169.94 |
| 2008-03-19 | 709 | 710 | 709 | 710 | 1,500 | 171.39 |
| 2008-03-18 | 700 | 700 | 700 | 700 | 1,500 | 168.97 |
| 2008-03-17 | 695 | 710 | 695 | 703 | 2,500 | 169.70 |
| 2008-03-14 | 701 | 701 | 701 | 701 | 500 | 169.21 |
| 2008-03-13 | 715 | 715 | 715 | 715 | 500 | 172.59 |
| 2008-03-12 | 701 | 701 | 701 | 701 | 500 | 169.21 |
| 2008-03-11 | 690 | 690 | 690 | 690 | 2,000 | 166.56 |
| 2008-03-10 | 705 | 720 | 700 | 700 | 4,500 | 168.97 |
| 2008-03-07 | 700 | 700 | 700 | 700 | 500 | 168.97 |
| 2008-03-05 | 720 | 720 | 720 | 720 | 2,000 | 173.80 |
| 2008-03-03 | 700 | 700 | 700 | 700 | 1,000 | 168.97 |
| 2008-02-28 | 701 | 701 | 701 | 701 | 1,500 | 169.21 |
| 2008-02-27 | 702 | 702 | 702 | 702 | 1,500 | 169.45 |
| 2008-02-26 | 720 | 722 | 720 | 720 | 4,000 | 173.80 |
| 2008-02-25 | 710 | 717 | 710 | 717 | 1,500 | 173.07 |
| 2008-02-22 | 699 | 700 | 699 | 700 | 1,000 | 168.97 |
| 2008-02-21 | 698 | 698 | 698 | 698 | 500 | 168.49 |
| 2008-02-20 | 693 | 693 | 690 | 690 | 1,000 | 166.56 |
| 2008-02-18 | 695 | 695 | 693 | 693 | 3,500 | 167.28 |
| 2008-02-13 | 700 | 700 | 680 | 680 | 7,000 | 164.14 |
| 2008-02-12 | 704 | 704 | 704 | 704 | 500 | 169.94 |
| 2008-02-08 | 700 | 700 | 700 | 700 | 2,500 | 168.97 |
| 2008-02-06 | 705 | 705 | 700 | 700 | 1,000 | 168.97 |
| 2008-02-05 | 724 | 724 | 724 | 724 | 2,500 | 174.76 |
| 2008-02-04 | 708 | 708 | 705 | 705 | 1,000 | 170.18 |
| 2008-02-01 | 709 | 709 | 698 | 698 | 2,500 | 168.49 |
| 2008-01-31 | 700 | 710 | 700 | 710 | 2,000 | 171.39 |
| 2008-01-30 | 700 | 700 | 700 | 700 | 2,500 | 168.97 |
| 2008-01-29 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2008-01-28 | 720 | 720 | 715 | 715 | 4,000 | 172.59 |
| 2008-01-25 | 690 | 714 | 690 | 714 | 5,000 | 172.35 |
| 2008-01-24 | 690 | 690 | 690 | 690 | 500 | 166.56 |
| 2008-01-23 | 670 | 690 | 670 | 690 | 1,500 | 166.56 |
| 2008-01-22 | 690 | 690 | 650 | 650 | 9,500 | 156.90 |
| 2008-01-21 | 709 | 709 | 700 | 700 | 4,000 | 168.97 |
| 2008-01-18 | 710 | 710 | 702 | 702 | 1,000 | 169.45 |
| 2008-01-17 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2008-01-16 | 712 | 712 | 703 | 703 | 4,500 | 169.70 |
| 2008-01-11 | 720 | 720 | 720 | 720 | 1,000 | 173.80 |
| 2008-01-10 | 720 | 720 | 720 | 720 | 500 | 173.80 |
| 2008-01-09 | 724 | 724 | 718 | 718 | 1,000 | 173.32 |
| 2008-01-08 | 740 | 740 | 740 | 740 | 500 | 178.63 |
| 2008-01-07 | 745 | 745 | 745 | 745 | 2,500 | 179.83 |
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
