4923 コタ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 714 | 719 | 712 | 719 | 2,000 | 173.56 |
| 2009-12-29 | 720 | 720 | 712 | 713 | 2,500 | 172.11 |
| 2009-12-28 | 720 | 720 | 720 | 720 | 2,000 | 173.80 |
| 2009-12-25 | 715 | 715 | 713 | 713 | 2,000 | 172.11 |
| 2009-12-24 | 715 | 715 | 715 | 715 | 500 | 172.59 |
| 2009-12-22 | 718 | 718 | 718 | 718 | 500 | 173.32 |
| 2009-12-18 | 720 | 720 | 720 | 720 | 1,000 | 173.80 |
| 2009-12-17 | 728 | 728 | 728 | 728 | 3,000 | 175.73 |
| 2009-12-16 | 728 | 728 | 728 | 728 | 4,000 | 175.73 |
| 2009-12-15 | 715 | 715 | 710 | 710 | 3,000 | 171.39 |
| 2009-12-14 | 710 | 710 | 705 | 705 | 2,000 | 170.18 |
| 2009-12-09 | 706 | 706 | 706 | 706 | 500 | 170.42 |
| 2009-12-08 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-12-07 | 716 | 716 | 710 | 710 | 4,000 | 171.39 |
| 2009-12-04 | 706 | 709 | 706 | 709 | 1,000 | 171.14 |
| 2009-12-02 | 705 | 705 | 705 | 705 | 1,000 | 170.18 |
| 2009-11-27 | 700 | 700 | 700 | 700 | 500 | 168.97 |
| 2009-11-26 | 711 | 711 | 704 | 704 | 2,000 | 169.94 |
| 2009-11-25 | 700 | 710 | 700 | 710 | 1,000 | 171.39 |
| 2009-11-18 | 698 | 698 | 698 | 698 | 500 | 168.49 |
| 2009-11-17 | 696 | 696 | 696 | 696 | 500 | 168.01 |
| 2009-11-13 | 699 | 699 | 696 | 696 | 2,000 | 168.01 |
| 2009-11-12 | 698 | 698 | 698 | 698 | 500 | 168.49 |
| 2009-11-11 | 703 | 703 | 703 | 703 | 500 | 169.70 |
| 2009-11-09 | 704 | 705 | 693 | 693 | 3,500 | 167.28 |
| 2009-11-06 | 694 | 694 | 694 | 694 | 500 | 167.52 |
| 2009-11-05 | 700 | 700 | 695 | 695 | 4,500 | 167.76 |
| 2009-11-04 | 700 | 700 | 699 | 700 | 2,000 | 168.97 |
| 2009-11-02 | 695 | 695 | 695 | 695 | 1,500 | 167.76 |
| 2009-10-30 | 702 | 704 | 700 | 704 | 4,000 | 169.94 |
| 2009-10-26 | 705 | 705 | 702 | 702 | 4,500 | 169.45 |
| 2009-10-23 | 705 | 705 | 705 | 705 | 4,000 | 170.18 |
| 2009-10-21 | 705 | 705 | 705 | 705 | 3,000 | 170.18 |
| 2009-10-19 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-10-16 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-10-13 | 710 | 710 | 710 | 710 | 1,000 | 171.39 |
| 2009-10-06 | 720 | 720 | 720 | 720 | 500 | 173.80 |
| 2009-10-05 | 723 | 723 | 715 | 715 | 3,500 | 172.59 |
| 2009-10-02 | 715 | 719 | 715 | 719 | 1,000 | 173.56 |
| 2009-10-01 | 714 | 714 | 712 | 712 | 2,000 | 171.87 |
| 2009-09-30 | 718 | 718 | 718 | 718 | 500 | 173.32 |
| 2009-09-28 | 720 | 720 | 720 | 720 | 2,000 | 173.80 |
| 2009-09-25 | 715 | 715 | 715 | 715 | 1,000 | 172.59 |
| 2009-09-18 | 720 | 720 | 720 | 720 | 1,500 | 173.80 |
| 2009-09-17 | 720 | 720 | 720 | 720 | 1,000 | 173.80 |
| 2009-09-16 | 719 | 719 | 719 | 719 | 1,000 | 173.56 |
| 2009-09-15 | 717 | 717 | 715 | 715 | 2,500 | 172.59 |
| 2009-09-14 | 718 | 720 | 718 | 720 | 1,000 | 173.80 |
| 2009-09-11 | 718 | 718 | 718 | 718 | 500 | 173.32 |
| 2009-09-10 | 720 | 720 | 710 | 710 | 1,500 | 171.39 |
| 2009-09-09 | 718 | 718 | 718 | 718 | 6,000 | 173.32 |
| 2009-09-07 | 724 | 724 | 715 | 715 | 7,000 | 172.59 |
| 2009-09-04 | 720 | 720 | 720 | 720 | 500 | 173.80 |
| 2009-09-03 | 720 | 720 | 720 | 720 | 3,000 | 173.80 |
| 2009-09-02 | 720 | 720 | 720 | 720 | 3,000 | 173.80 |
| 2009-09-01 | 730 | 730 | 730 | 730 | 2,500 | 176.21 |
| 2009-08-27 | 725 | 725 | 722 | 722 | 1,000 | 174.28 |
| 2009-08-26 | 733 | 733 | 730 | 730 | 2,500 | 176.21 |
| 2009-08-25 | 730 | 733 | 730 | 733 | 3,000 | 176.94 |
| 2009-08-24 | 730 | 730 | 730 | 730 | 1,000 | 176.21 |
| 2009-08-20 | 720 | 720 | 717 | 717 | 1,500 | 173.07 |
| 2009-08-19 | 730 | 730 | 730 | 730 | 500 | 176.21 |
| 2009-08-18 | 728 | 728 | 728 | 728 | 500 | 175.73 |
| 2009-08-14 | 719 | 719 | 719 | 719 | 1,000 | 173.56 |
| 2009-08-12 | 720 | 720 | 720 | 720 | 2,000 | 173.80 |
| 2009-08-10 | 720 | 730 | 720 | 730 | 4,000 | 176.21 |
| 2009-08-07 | 720 | 720 | 720 | 720 | 1,500 | 173.80 |
| 2009-08-06 | 740 | 742 | 740 | 742 | 1,000 | 179.11 |
| 2009-08-05 | 740 | 740 | 740 | 740 | 5,000 | 178.63 |
| 2009-08-04 | 729 | 736 | 729 | 736 | 3,000 | 177.66 |
| 2009-08-03 | 720 | 728 | 719 | 728 | 3,000 | 175.73 |
| 2009-07-31 | 727 | 727 | 727 | 727 | 500 | 175.49 |
| 2009-07-30 | 718 | 718 | 718 | 718 | 1,000 | 173.32 |
| 2009-07-29 | 719 | 719 | 719 | 719 | 500 | 173.56 |
| 2009-07-28 | 720 | 730 | 718 | 718 | 3,000 | 173.32 |
| 2009-07-27 | 740 | 740 | 718 | 718 | 4,000 | 173.32 |
| 2009-07-21 | 725 | 737 | 725 | 737 | 1,500 | 177.90 |
| 2009-07-08 | 730 | 730 | 725 | 725 | 1,000 | 175.01 |
| 2009-07-07 | 730 | 730 | 730 | 730 | 1,000 | 176.21 |
| 2009-07-06 | 740 | 740 | 740 | 740 | 3,500 | 178.63 |
| 2009-07-03 | 733 | 733 | 730 | 733 | 2,000 | 176.94 |
| 2009-07-02 | 717 | 717 | 717 | 717 | 500 | 173.07 |
| 2009-06-29 | 720 | 720 | 712 | 712 | 1,500 | 171.87 |
| 2009-06-26 | 720 | 720 | 720 | 720 | 1,500 | 173.80 |
| 2009-06-25 | 721 | 730 | 720 | 720 | 3,000 | 173.80 |
| 2009-06-23 | 721 | 721 | 720 | 720 | 1,500 | 173.80 |
| 2009-06-22 | 720 | 720 | 720 | 720 | 1,000 | 173.80 |
| 2009-06-19 | 723 | 723 | 723 | 723 | 500 | 174.52 |
| 2009-06-18 | 722 | 722 | 722 | 722 | 500 | 174.28 |
| 2009-06-17 | 749 | 749 | 721 | 721 | 3,500 | 174.04 |
| 2009-06-16 | 730 | 730 | 715 | 715 | 3,000 | 172.59 |
| 2009-06-15 | 725 | 725 | 715 | 715 | 6,000 | 172.59 |
| 2009-06-12 | 710 | 715 | 710 | 715 | 1,000 | 172.59 |
| 2009-06-11 | 713 | 715 | 713 | 715 | 1,000 | 172.59 |
| 2009-06-05 | 718 | 718 | 718 | 718 | 3,500 | 173.32 |
| 2009-06-04 | 713 | 720 | 713 | 719 | 2,500 | 173.56 |
| 2009-06-03 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-06-02 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-05-27 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-05-26 | 710 | 710 | 710 | 710 | 2,000 | 171.39 |
| 2009-05-25 | 707 | 715 | 707 | 715 | 1,500 | 172.59 |
| 2009-05-20 | 710 | 710 | 703 | 705 | 4,500 | 170.18 |
| 2009-05-19 | 710 | 710 | 710 | 710 | 2,000 | 171.39 |
| 2009-05-18 | 709 | 709 | 709 | 709 | 500 | 171.14 |
| 2009-05-15 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-05-12 | 702 | 702 | 702 | 702 | 500 | 169.45 |
| 2009-05-08 | 702 | 702 | 702 | 702 | 2,000 | 169.45 |
| 2009-05-07 | 720 | 720 | 720 | 720 | 2,500 | 173.80 |
| 2009-05-01 | 710 | 724 | 710 | 724 | 1,000 | 174.76 |
| 2009-04-30 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-04-28 | 725 | 725 | 715 | 715 | 1,000 | 172.59 |
| 2009-04-27 | 735 | 735 | 735 | 735 | 2,000 | 177.42 |
| 2009-04-24 | 708 | 726 | 708 | 726 | 1,000 | 175.25 |
| 2009-04-22 | 706 | 706 | 706 | 706 | 500 | 170.42 |
| 2009-04-21 | 715 | 715 | 705 | 705 | 1,000 | 170.18 |
| 2009-04-17 | 740 | 740 | 720 | 720 | 2,500 | 173.80 |
| 2009-04-16 | 720 | 720 | 720 | 720 | 500 | 173.80 |
| 2009-04-15 | 715 | 715 | 715 | 715 | 1,000 | 172.59 |
| 2009-04-06 | 724 | 724 | 724 | 724 | 2,500 | 174.76 |
| 2009-04-03 | 720 | 720 | 717 | 717 | 1,000 | 173.07 |
| 2009-04-02 | 720 | 720 | 706 | 706 | 3,500 | 170.42 |
| 2009-03-31 | 705 | 705 | 705 | 705 | 1,000 | 170.18 |
| 2009-03-30 | 718 | 719 | 718 | 719 | 1,000 | 173.56 |
| 2009-03-27 | 700 | 700 | 700 | 700 | 1,500 | 168.97 |
| 2009-03-26 | 715 | 720 | 700 | 700 | 4,000 | 168.97 |
| 2009-03-25 | 735 | 740 | 730 | 740 | 2,000 | 178.63 |
| 2009-03-24 | 724 | 735 | 724 | 735 | 2,500 | 177.42 |
| 2009-03-23 | 720 | 725 | 720 | 724 | 1,500 | 174.76 |
| 2009-03-19 | 725 | 725 | 725 | 725 | 1,500 | 175.01 |
| 2009-03-18 | 719 | 720 | 719 | 720 | 3,000 | 173.80 |
| 2009-03-17 | 719 | 719 | 719 | 719 | 1,000 | 173.56 |
| 2009-03-13 | 719 | 719 | 719 | 719 | 500 | 173.56 |
| 2009-03-05 | 745 | 745 | 745 | 745 | 3,000 | 179.83 |
| 2009-03-04 | 715 | 720 | 715 | 720 | 1,500 | 173.80 |
| 2009-03-03 | 706 | 706 | 706 | 706 | 500 | 170.42 |
| 2009-02-26 | 720 | 720 | 720 | 720 | 1,500 | 173.80 |
| 2009-02-25 | 714 | 720 | 711 | 720 | 1,500 | 173.80 |
| 2009-02-23 | 705 | 707 | 705 | 707 | 1,000 | 170.66 |
| 2009-02-19 | 695 | 695 | 695 | 695 | 500 | 167.76 |
| 2009-02-18 | 700 | 713 | 700 | 713 | 1,000 | 172.11 |
| 2009-02-17 | 702 | 702 | 702 | 702 | 500 | 169.45 |
| 2009-02-16 | 708 | 708 | 707 | 707 | 1,500 | 170.66 |
| 2009-02-12 | 712 | 715 | 712 | 715 | 1,000 | 172.59 |
| 2009-02-10 | 710 | 710 | 710 | 710 | 500 | 171.39 |
| 2009-02-09 | 710 | 710 | 710 | 710 | 1,500 | 171.39 |
| 2009-02-05 | 718 | 718 | 718 | 718 | 2,000 | 173.32 |
| 2009-02-04 | 722 | 722 | 714 | 714 | 2,500 | 172.35 |
| 2009-02-03 | 711 | 711 | 711 | 711 | 500 | 171.63 |
| 2009-01-29 | 705 | 705 | 705 | 705 | 500 | 170.18 |
| 2009-01-26 | 729 | 729 | 729 | 729 | 2,000 | 175.97 |
| 2009-01-23 | 715 | 725 | 715 | 725 | 1,500 | 175.01 |
| 2009-01-21 | 715 | 715 | 715 | 715 | 500 | 172.59 |
| 2009-01-15 | 707 | 707 | 707 | 707 | 500 | 170.66 |
| 2009-01-09 | 719 | 719 | 719 | 719 | 500 | 173.56 |
| 2009-01-07 | 710 | 710 | 710 | 710 | 1,500 | 171.39 |
| 2009-01-05 | 748 | 748 | 748 | 748 | 2,500 | 180.56 |
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
