4923 コタ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	700	700	697	697	2,000	168.25
2010-12-29	705	708	698	700	3,300	168.97
2010-12-28	700	700	700	700	3,700	168.97
2010-12-27	700	700	700	700	1,900	168.97
2010-12-24	700	700	699	699	5,500	168.73
2010-12-22	703	703	700	700	5,300	168.97
2010-12-21	703	703	700	703	1,800	169.70
2010-12-20	702	703	702	703	1,300	169.70
2010-12-17	706	706	700	702	3,700	169.45
2010-12-16	706	706	700	700	3,800	168.97
2010-12-15	700	700	697	700	4,400	168.97
2010-12-14	698	699	698	699	800	168.73
2010-12-13	693	695	693	694	1,300	167.52
2010-12-10	696	696	693	693	1,400	167.28
2010-12-09	695	700	695	700	1,000	168.97
2010-12-08	699	699	699	699	100	168.73
2010-12-07	700	700	696	700	2,300	168.97
2010-12-06	697	708	697	700	7,800	168.97
2010-12-03	698	699	697	697	2,400	168.25
2010-12-02	699	699	698	699	1,000	168.73
2010-12-01	692	692	692	692	500	167.04
2010-11-30	695	695	695	695	1,100	167.76
2010-11-29	695	695	695	695	600	167.76
2010-11-26	699	699	699	699	800	168.73
2010-11-25	695	695	695	695	1,300	167.76
2010-11-24	692	692	692	692	200	167.04
2010-11-22	695	695	695	695	4,000	167.76
2010-11-19	700	700	695	695	1,100	167.76
2010-11-18	700	700	692	692	400	167.04
2010-11-17	699	700	699	700	200	168.97
2010-11-15	700	700	693	693	1,100	167.28
2010-11-12	699	699	699	699	500	168.73
2010-11-11	696	696	696	696	100	168.01
2010-11-09	696	696	696	696	500	168.01
2010-11-08	696	696	696	696	100	168.01
2010-11-05	695	695	695	695	3,000	167.76
2010-11-04	690	694	690	694	2,000	167.52
2010-11-02	692	692	685	685	500	165.35
2010-11-01	690	692	690	692	1,200	167.04
2010-10-29	681	681	681	681	100	164.39
2010-10-26	692	692	680	680	1,400	164.14
2010-10-25	686	686	680	680	400	164.14
2010-10-22	685	685	685	685	200	165.35
2010-10-21	691	691	691	691	100	166.80
2010-10-20	689	689	681	681	3,000	164.39
2010-10-19	696	696	690	690	600	166.56
2010-10-18	695	695	695	695	300	167.76
2010-10-15	685	695	685	695	300	167.76
2010-10-14	685	685	685	685	1,000	165.35
2010-10-13	686	686	685	685	1,800	165.35
2010-10-12	699	700	686	686	1,000	165.59
2010-10-07	696	696	696	696	100	168.01
2010-10-06	690	690	685	685	5,000	165.35
2010-10-05	703	703	697	700	3,700	168.97
2010-10-04	700	702	700	702	1,100	169.45
2010-10-01	696	696	695	695	600	167.76
2010-09-30	705	705	705	705	400	170.18
2010-09-29	700	700	695	695	1,000	167.76
2010-09-27	696	696	696	696	1,200	168.01
2010-09-24	694	694	685	685	4,900	165.35
2010-09-22	694	695	690	690	10,000	166.56
2010-09-21	695	695	692	694	1,000	167.52
2010-09-17	694	699	692	692	2,600	167.04
2010-09-16	695	700	695	700	1,000	168.97
2010-09-15	697	697	697	697	100	168.25
2010-09-14	696	697	696	697	1,200	168.25
2010-09-13	698	698	698	698	100	168.49
2010-09-10	703	703	703	703	100	169.70
2010-09-09	703	703	703	703	1,000	169.70
2010-09-07	703	703	703	703	700	169.70
2010-09-06	705	705	694	695	6,300	167.76
2010-09-03	702	702	699	701	2,100	169.21
2010-09-02	695	695	695	695	1,300	167.76
2010-09-01	696	700	696	700	300	168.97
2010-08-31	699	699	699	699	200	168.73
2010-08-30	695	695	693	693	2,800	167.28
2010-08-27	703	703	703	703	100	169.70
2010-08-26	708	708	697	697	2,800	168.25
2010-08-25	698	701	698	701	200	169.21
2010-08-24	698	698	698	698	1,300	168.49
2010-08-23	700	700	698	698	700	168.49
2010-08-20	699	699	698	698	200	168.49
2010-08-18	700	700	700	700	300	168.97
2010-08-17	698	698	697	697	1,300	168.25
2010-08-16	699	704	699	703	600	169.70
2010-08-13	699	699	699	699	100	168.73
2010-08-12	700	700	699	699	1,700	168.73
2010-08-11	700	700	700	700	1,100	168.97
2010-08-10	701	701	700	700	500	168.97
2010-08-09	702	702	700	700	3,400	168.97
2010-08-06	705	705	705	705	200	170.18
2010-08-05	716	716	705	709	5,900	171.14
2010-08-04	701	705	701	705	1,000	170.18
2010-08-03	705	706	705	705	600	170.18
2010-08-02	702	705	700	705	4,800	170.18
2010-07-30	703	703	703	703	500	169.70
2010-07-29	704	704	704	704	100	169.94
2010-07-27	704	704	704	704	100	169.94
2010-07-26	710	710	705	705	1,700	170.18
2010-07-23	707	707	705	707	600	170.66
2010-07-22	711	711	706	706	400	170.42
2010-07-21	701	710	701	702	500	169.45
2010-07-20	704	704	701	701	3,200	169.21
2010-07-16	701	702	701	702	1,600	169.45
2010-07-15	713	713	713	713	300	172.11
2010-07-14	710	710	704	704	1,000	169.94
2010-07-13	705	705	702	705	600	170.18
2010-07-09	709	709	709	709	500	171.14
2010-07-08	710	710	700	709	3,000	171.14
2010-07-07	710	710	710	710	1,000	171.39
2010-07-06	710	710	710	710	100	171.39
2010-07-05	718	718	709	710	3,700	171.39
2010-07-02	707	710	707	710	1,700	171.39
2010-07-01	708	709	708	709	200	171.14
2010-06-30	710	710	709	709	1,400	171.14
2010-06-29	705	706	705	706	200	170.42
2010-06-28	712	712	709	709	1,600	171.14
2010-06-25	710	710	710	710	200	171.39
2010-06-24	710	710	710	710	100	171.39
2010-06-23	712	712	710	710	800	171.39
2010-06-21	710	710	710	710	500	171.39
2010-06-18	713	713	710	710	200	171.39
2010-06-17	716	716	715	715	3,100	172.59
2010-06-16	715	715	707	707	3,400	170.66
2010-06-15	714	714	705	705	2,900	170.18
2010-06-14	710	710	708	708	200	170.90
2010-06-10	704	705	697	697	6,500	168.25
2010-06-09	705	705	705	705	1,000	170.18
2010-06-07	712	712	703	704	3,900	169.94
2010-06-04	708	709	708	709	700	171.14
2010-06-03	703	707	702	705	1,900	170.18
2010-06-01	708	708	703	705	400	170.18
2010-05-31	708	708	701	701	900	169.21
2010-05-28	700	708	700	708	3,900	170.90
2010-05-26	709	709	700	701	4,400	169.21
2010-05-25	707	707	701	705	2,500	170.18
2010-05-24	703	709	703	709	300	171.14
2010-05-21	704	707	701	704	4,800	169.94
2010-05-20	705	705	705	705	700	170.18
2010-05-19	707	708	705	705	2,500	170.18
2010-05-18	710	710	709	709	1,100	171.14
2010-05-17	710	713	710	710	1,600	171.39
2010-05-14	715	715	710	710	1,500	171.39
2010-05-13	715	715	711	715	1,200	172.59
2010-05-12	710	710	710	710	1,300	171.39
2010-05-11	710	713	710	713	1,300	172.11
2010-05-10	708	710	707	710	2,900	171.39
2010-05-07	710	710	709	709	1,900	171.14
2010-05-06	716	717	714	717	4,800	173.07
2010-04-30	712	716	711	716	2,900	172.83
2010-04-28	710	713	710	713	600	172.11
2010-04-27	715	715	708	709	1,400	171.14
2010-04-26	711	713	709	713	4,200	172.11
2010-04-23	710	711	708	711	2,600	171.63
2010-04-22	710	713	706	710	2,800	171.39
2010-04-21	715	715	715	715	200	172.59
2010-04-20	714	715	714	715	500	172.59
2010-04-19	710	713	710	713	400	172.11
2010-04-16	710	715	710	714	1,900	172.35
2010-04-15	710	713	706	706	2,500	170.42
2010-04-14	710	716	710	710	1,100	171.39
2010-04-13	710	711	710	711	1,300	171.63
2010-04-12	715	718	712	712	2,300	171.87
2010-04-09	711	715	710	713	3,200	172.11
2010-04-08	710	712	710	711	2,000	171.63
2010-04-07	714	714	710	710	600	171.39
2010-04-06	708	720	708	720	5,100	173.80
2010-04-05	718	718	708	708	7,300	170.90
2010-04-02	710	711	709	711	2,000	171.63
2010-04-01	710	710	707	710	1,800	171.39
2010-03-31	709	710	708	709	5,400	171.14
2010-03-30	707	710	705	706	3,200	170.42
2010-03-29	705	710	703	705	5,800	170.18
2010-03-26	727	729	726	729	4,300	175.97
2010-03-25	724	725	724	725	5,200	175.01
2010-03-24	725	725	724	724	3,200	174.76
2010-03-23	725	725	723	725	5,000	175.01
2010-03-19	723	724	723	724	1,400	174.76
2010-03-18	723	724	723	723	1,400	174.52
2010-03-17	720	723	720	723	1,300	174.52
2010-03-16	720	724	719	720	3,500	173.80
2010-03-15	715	720	715	719	3,000	173.56
2010-03-12	719	719	717	718	800	173.32
2010-03-11	720	720	718	718	700	173.32
2010-03-10	719	719	716	718	2,700	173.32
2010-03-09	720	720	718	719	2,000	173.56
2010-03-08	720	720	717	720	4,600	173.80
2010-03-05	722	722	711	714	6,700	172.35
2010-03-04	714	720	714	719	3,700	173.56
2010-03-03	710	715	709	714	9,700	172.35
2010-03-02	704	712	702	709	12,000	171.14
2010-03-01	717	725	717	722	1,700	174.28
2010-02-26	720	720	717	717	1,000	173.07
2010-02-25	720	720	719	719	1,000	173.56
2010-02-24	720	720	719	720	1,000	173.80
2010-02-23	721	722	720	722	400	174.28
2010-02-22	722	722	718	720	1,700	173.80
2010-02-19	722	722	722	722	400	174.28
2010-02-18	720	723	718	719	2,400	173.56
2010-02-17	720	723	720	720	2,000	173.80
2010-02-16	720	723	720	723	500	174.52
2010-02-15	724	724	720	720	400	173.80
2010-02-12	724	725	705	725	1,200	175.01
2010-02-09	725	725	725	725	100	175.01
2010-02-08	720	725	720	725	2,400	175.01
2010-02-05	725	725	724	724	3,100	174.76
2010-02-04	720	725	720	722	2,700	174.28
2010-02-03	720	720	719	720	3,000	173.80
2010-02-02	710	720	710	720	4,900	173.80
2010-01-29	703	710	702	710	2,100	171.39
2010-01-28	708	708	702	702	3,100	169.45
2010-01-27	710	710	710	710	900	171.39
2010-01-26	715	715	715	715	1,700	172.59
2010-01-25	707	715	707	715	1,500	172.59
2010-01-22	714	715	714	715	1,200	172.59
2010-01-21	710	715	710	715	2,100	172.59
2010-01-20	716	716	710	715	3,200	172.59
2010-01-19	714	718	714	718	1,500	173.32
2010-01-18	708	715	708	714	3,200	172.35
2010-01-15	707	707	707	707	200	170.66
2010-01-14	701	709	700	709	3,100	171.14
2010-01-13	701	701	700	701	2,600	169.21
2010-01-12	705	705	702	702	2,100	169.45
2010-01-08	706	706	705	705	2,000	170.18
2010-01-07	709	709	706	706	2,000	170.42
2010-01-06	709	709	709	709	800	171.14
2010-01-05	710	710	704	710	3,800	171.39
2010-01-04	710	711	700	710	8,600	171.39

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