1. HOME >
  2. 株価時系列 >
  3. 4923 >
  4. 2011年

4923 コタ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306966986856851,900181.89
2011-12-29698698681691600183.48
2011-12-286986986986982,900185.34
2011-12-27699699699699100185.60
2011-12-266866876776771,500179.76
2011-12-226856856846851,000181.89
2011-12-21674674674674100178.96
2011-12-20680680673673600178.70
2011-12-196876876876873,400182.42
2011-12-166786786736783,700180.03
2011-12-156756756756754,100179.23
2011-12-146736756736751,900179.23
2011-12-136736736706701,200177.90
2011-12-12673673673673300178.70
2011-12-09673673673673100178.70
2011-12-07672672672672200178.43
2011-12-06670670670670100177.90
2011-12-056696726626724,500178.43
2011-12-026656696636693,200177.64
2011-12-016696696616681,700177.37
2011-11-30665665665665700176.58
2011-11-296656656616651,400176.58
2011-11-286706706696691,500177.64
2011-11-256706706656701,400177.90
2011-11-24673673673673300178.70
2011-11-22670670668668400177.37
2011-11-21670670670670200177.90
2011-11-18670670670670200177.90
2011-11-176706706706701,000177.90
2011-11-156806806806801,000180.56
2011-11-146756756756751,500179.23
2011-11-11671671671671100178.17
2011-11-10672679672679500180.29
2011-11-096806806726721,200178.43
2011-11-086756756636701,300177.90
2011-11-076746756626756,100179.23
2011-11-046756796576796,400180.29
2011-11-026836836506757,700179.23
2011-11-01683683678678200180.03
2011-10-31683683683683600181.35
2011-10-28683683683683100181.35
2011-10-27683683683683100181.35
2011-10-266826826756751,400179.23
2011-10-256836836756752,500179.23
2011-10-24683683683683100181.35
2011-10-216706836706831,400181.35
2011-10-18683683683683100181.35
2011-10-17674683674683200181.35
2011-10-146706716706711,100178.17
2011-10-12680680680680100180.56
2011-10-116716756716752,000179.23
2011-10-07680680675676500179.50
2011-10-056896896816813,400180.82
2011-10-046846896816891,600182.95
2011-10-03680682677682300181.09
2011-09-30683683680680400180.56
2011-09-29683683683683100181.35
2011-09-28684684684684100181.62
2011-09-276706726686681,200177.37
2011-09-266896896706701,700177.90
2011-09-22675676675676500179.50
2011-09-21674674670670500177.90
2011-09-206806806806803,400180.56
2011-09-166796866796862,300182.15
2011-09-15680680680680400180.56
2011-09-146616636616621,600175.78
2011-09-13665665663663800176.04
2011-09-09670670668668600177.37
2011-09-086746746706701,800177.90
2011-09-076736866726722,100178.43
2011-09-06678678673673900178.70
2011-09-056846846806805,000180.56
2011-09-026756786756781,200180.03
2011-09-016776796716741,500178.96
2011-08-316756756716711,400178.17
2011-08-306606706606654,200176.58
2011-08-296706706676671,400177.11
2011-08-266706706706701,200177.90
2011-08-25661665661665600176.58
2011-08-24655661655661500175.51
2011-08-23656656655656300174.19
2011-08-22655656655656600174.19
2011-08-19660665660665700176.58
2011-08-17659659659659100174.98
2011-08-16659659659659100174.98
2011-08-15656660656659300174.98
2011-08-12664664656656600174.19
2011-08-116506706506552,600173.92
2011-08-10675675675675500179.23
2011-08-096506746506744,000178.96
2011-08-086726726626621,400175.78
2011-08-056856856726727,000178.43
2011-08-046796806786801,200180.56
2011-08-03680680680680100180.56
2011-08-02682682670670900177.90
2011-08-01683683682682800181.09
2011-07-296826826776771,200179.76
2011-07-286806806806802,200180.56
2011-07-276706706706701,000177.90
2011-07-266776806776792,100180.29
2011-07-25666675666675500179.23
2011-07-22666666666666300176.84
2011-07-216776776696691,100177.64
2011-07-206696706696701,000177.90
2011-07-19659669659669300177.64
2011-07-156666696556691,200177.64
2011-07-14669669669669100177.64
2011-07-136636696606694,200177.64
2011-07-126796796656701,400177.90
2011-07-11683683683683300181.35
2011-07-08685685680685400181.89
2011-07-07681685680680500180.56
2011-07-06682682682682200181.09
2011-07-056846846846843,400181.62
2011-07-046796846796841,900181.62
2011-07-01675679675679700180.29
2011-06-30678678678678100180.03
2011-06-29676677676677300179.76
2011-06-286756766756761,000179.50
2011-06-276766766706711,200178.17
2011-06-23665666665666400176.84
2011-06-226616616616611,400175.51
2011-06-21667667667667100177.11
2011-06-20667667667667100177.11
2011-06-176776796776775,500179.76
2011-06-166726726706703,900177.90
2011-06-156706706696704,100177.90
2011-06-14655660652660600175.25
2011-06-136546546536531,000173.39
2011-06-10659660659660600175.25
2011-06-09655656655656300174.19
2011-06-08670670670670100177.90
2011-06-0765267265265311,600173.39
2011-06-066726726726723,500178.43
2011-06-036706736706731,000178.70
2011-06-026736736546601,300175.25
2011-06-016636726636721,900178.43
2011-05-31660660649649900172.33
2011-05-30662662662662100175.78
2011-05-266586586586581,700174.72
2011-05-256556556506501,200172.59
2011-05-24655655650655500173.92
2011-05-23670670650650600172.59
2011-05-20655655655655300173.92
2011-05-186436456406451,000171.26
2011-05-17637649637649300172.33
2011-05-166376456376451,600171.26
2011-05-136406486406402,500169.94
2011-05-126436496406495,800172.33
2011-05-116546586456452,800171.26
2011-05-1067567565265811,100174.72
2011-05-096856916836832,500181.35
2011-05-066926926926923,300183.74
2011-05-02681688681688500182.68
2011-04-28688690680680800180.56
2011-04-27690690687687500182.42
2011-04-266806906756902,600183.21
2011-04-25674679674679600180.29
2011-04-22673673673673500178.70
2011-04-216736756736751,200179.23
2011-04-20683683683683300181.35
2011-04-196836836736731,300178.70
2011-04-18683683681681400180.82
2011-04-15685685680680500180.56
2011-04-136866866866861,400182.15
2011-04-126846856736731,300178.70
2011-04-11689689689689400182.95
2011-04-08687687687687100182.42
2011-04-07685687685687200182.42
2011-04-06690690685685700181.89
2011-04-056956956906903,300183.21
2011-04-046936946906944,400184.28
2011-04-016956956906921,700183.74
2011-03-316957016906952,200184.54
2011-03-307047046916953,000184.54
2011-03-296837056836958,200184.54
2011-03-287987987627655,700184.66
2011-03-257897957807903,700190.70
2011-03-247797907707908,100190.70
2011-03-237797847707793,600188.04
2011-03-227707787587604,800183.45
2011-03-187567567427553,300182.25
2011-03-177527527207324,500176.70
2011-03-166917506917506,000181.04
2011-03-157257407007109,500171.39
2011-03-1473177670274011,600178.63
2011-03-117987987917983,900192.63
2011-03-107967977707956,000191.90
2011-03-09790796790796900192.14
2011-03-087867907807906,200190.70
2011-03-077817857747745,100186.83
2011-03-047837857817853,600189.49
2011-03-037827827727732,300186.59
2011-03-027827827717804,500188.28
2011-03-017797827657822,300188.77
2011-02-287737797677793,900188.04
2011-02-257707807557554,200182.25
2011-02-247707707657656,100184.66
2011-02-237757797657701,600185.87
2011-02-227757857707705,400185.87
2011-02-217657867657755,900187.08
2011-02-187717807657747,600186.83
2011-02-177657657527563,800182.49
2011-02-167567647557602,900183.45
2011-02-157507627467626,700183.94
2011-02-147417557417553,100182.25
2011-02-107307487307456,100179.83
2011-02-097467477467471,700180.32
2011-02-087497497367365,800177.66
2011-02-0776076473576010,100183.45
2011-02-047307477247478,900180.32
2011-02-0371472571172510,600175.01
2011-02-0270472070470722,000170.66
2011-02-017007027007006,700168.97
2011-01-316987006986992,700168.73
2011-01-286986996986981,400168.49
2011-01-277007006997003,800168.97
2011-01-267007007007007,500168.97
2011-01-257007016997007,000168.97
2011-01-247007056997008,800168.97
2011-01-2170070069970010,100168.97
2011-01-206987006976993,300168.73
2011-01-197007046997008,500168.97
2011-01-1871071070070010,100168.97
2011-01-177127127107103,100171.39
2011-01-1470271369971221,000171.87
2011-01-137027027007001,100168.97
2011-01-127007006986983,400168.49
2011-01-117027026996992,100168.73
2011-01-077007006997003,300168.97
2011-01-06704704700704700169.94
2011-01-057027036987005,600168.97
2011-01-047007087007005,300168.97

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