4923 コタ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	800	830	800	830	5,100	242.43
2012-12-27	788	800	785	800	3,800	233.66
2012-12-26	785	796	785	788	1,800	230.16
2012-12-25	795	795	791	792	1,200	231.33
2012-12-21	795	800	775	791	10,400	231.03
2012-12-20	795	795	795	795	100	232.20
2012-12-19	821	821	791	791	1,500	231.03
2012-12-18	823	823	823	823	3,300	240.38
2012-12-17	805	805	798	798	3,300	233.08
2012-12-14	808	808	779	779	6,000	227.53
2012-12-13	775	782	775	782	2,100	228.41
2012-12-12	775	775	775	775	2,000	226.36
2012-12-10	770	775	770	775	400	226.36
2012-12-07	767	774	767	774	200	226.07
2012-12-06	770	775	765	775	1,800	226.36
2012-12-05	775	775	770	770	3,200	224.90
2012-12-04	765	773	765	773	3,400	225.78
2012-12-03	770	770	762	765	3,500	223.44
2012-11-30	774	774	774	774	300	226.07
2012-11-29	772	774	763	763	1,000	222.86
2012-11-28	769	769	763	763	1,000	222.86
2012-11-27	753	753	752	752	1,100	219.64
2012-11-26	770	770	760	760	2,000	221.98
2012-11-22	770	770	760	768	1,200	224.32
2012-11-21	770	770	770	770	200	224.90
2012-11-20	755	755	740	743	700	217.01
2012-11-19	751	754	751	754	500	220.23
2012-11-16	743	743	742	742	500	216.72
2012-11-15	750	750	744	750	400	219.06
2012-11-14	742	742	740	740	300	216.14
2012-11-13	751	751	751	751	200	219.35
2012-11-12	744	750	741	750	9,100	219.06
2012-11-09	749	749	749	749	100	218.77
2012-11-08	750	750	744	744	700	217.31
2012-11-06	750	750	750	750	500	219.06
2012-11-05	750	750	742	750	3,900	219.06
2012-11-02	749	749	741	742	2,200	216.72
2012-11-01	747	747	740	740	1,100	216.14
2012-10-31	748	748	740	744	4,600	217.31
2012-10-30	746	746	734	735	2,200	214.68
2012-10-29	749	749	735	736	3,900	214.97
2012-10-26	748	748	735	735	1,800	214.68
2012-10-25	739	739	738	739	600	215.85
2012-10-24	727	746	727	735	2,300	214.68
2012-10-23	730	735	730	735	700	214.68
2012-10-22	730	737	730	731	1,800	213.51
2012-10-19	738	738	735	735	2,200	214.68
2012-10-18	742	742	740	740	200	216.14
2012-10-17	743	743	737	737	200	215.26
2012-10-16	731	731	731	731	100	213.51
2012-10-15	726	726	726	726	300	212.05
2012-10-11	737	737	731	731	400	213.51
2012-10-10	741	741	737	737	2,300	215.26
2012-10-09	748	748	741	741	500	216.43
2012-10-05	748	749	740	749	4,000	218.77
2012-10-04	747	747	740	745	2,600	217.60
2012-10-03	749	749	725	747	3,700	218.18
2012-10-02	749	749	727	728	2,300	212.63
2012-10-01	749	749	749	749	300	218.77
2012-09-28	745	745	736	736	1,200	214.97
2012-09-27	740	740	740	740	100	216.14
2012-09-26	745	745	735	745	3,900	217.60
2012-09-25	738	740	737	740	1,000	216.14
2012-09-24	730	740	730	740	1,500	216.14
2012-09-21	734	734	734	734	200	214.39
2012-09-20	734	734	725	734	3,500	214.39
2012-09-19	734	735	725	732	4,100	213.80
2012-09-18	740	740	723	734	2,700	214.39
2012-09-14	735	740	723	740	6,700	216.14
2012-09-13	723	729	723	729	400	212.93
2012-09-12	720	737	720	736	1,600	214.97
2012-09-11	722	722	722	722	100	210.88
2012-09-10	735	735	721	721	200	210.59
2012-09-07	730	735	717	735	1,800	214.68
2012-09-06	720	730	720	730	600	213.22
2012-09-05	728	728	714	725	5,000	211.76
2012-09-04	725	725	724	725	1,300	211.76
2012-09-03	725	725	725	725	100	211.76
2012-08-31	723	724	712	724	2,700	211.47
2012-08-30	719	721	719	721	900	210.59
2012-08-29	728	728	714	714	600	208.54
2012-08-28	715	715	715	715	100	208.84
2012-08-27	729	729	713	713	1,400	208.25
2012-08-24	710	720	710	720	2,300	210.30
2012-08-23	715	720	711	720	2,500	210.30
2012-08-22	718	718	718	718	800	209.71
2012-08-21	710	714	710	714	1,200	208.54
2012-08-20	709	709	706	709	500	207.08
2012-08-17	705	706	704	704	3,200	205.62
2012-08-16	709	715	702	702	3,200	205.04
2012-08-15	709	709	704	706	2,200	206.21
2012-08-14	709	717	709	712	400	207.96
2012-08-13	691	715	691	708	7,000	206.79
2012-08-10	716	729	716	729	800	212.93
2012-08-09	721	729	721	729	300	212.93
2012-08-07	727	730	720	730	1,400	213.22
2012-08-06	746	746	725	725	6,000	211.76
2012-08-03	725	740	715	740	1,700	216.14
2012-08-02	734	734	725	725	500	211.76
2012-08-01	704	722	701	722	7,200	210.88
2012-07-31	720	720	716	716	1,300	209.13
2012-07-30	720	720	720	720	600	210.30
2012-07-27	724	724	723	723	300	211.17
2012-07-26	720	720	718	718	1,400	209.71
2012-07-25	719	719	715	715	1,900	208.84
2012-07-24	724	724	719	719	500	210
2012-07-23	715	724	715	715	2,000	208.84
2012-07-20	722	722	722	722	100	210.88
2012-07-19	720	720	720	720	800	210.30
2012-07-18	725	725	720	720	500	210.30
2012-07-17	723	725	723	725	1,300	211.76
2012-07-13	715	715	715	715	200	208.84
2012-07-12	714	716	714	716	300	209.13
2012-07-11	719	719	719	719	100	210
2012-07-10	723	723	720	720	800	210.30
2012-07-09	725	725	725	725	400	211.76
2012-07-06	727	727	712	725	2,400	211.76
2012-07-05	724	725	721	721	4,900	210.59
2012-07-04	725	727	723	724	2,500	211.47
2012-07-03	720	723	719	722	1,900	210.88
2012-07-02	713	720	713	720	1,300	210.30
2012-06-29	712	721	710	712	5,000	207.96
2012-06-28	722	722	722	722	100	210.88
2012-06-27	720	720	713	713	200	208.25
2012-06-26	722	722	713	713	2,100	208.25
2012-06-25	713	720	712	716	2,200	209.13
2012-06-22	722	722	711	711	1,000	207.67
2012-06-21	715	721	715	721	200	210.59
2012-06-19	728	728	711	711	5,600	207.67
2012-06-18	731	731	710	721	4,800	210.59
2012-06-15	720	720	719	720	3,400	210.30
2012-06-14	720	720	720	720	600	210.30
2012-06-13	719	719	715	715	200	208.84
2012-06-12	711	711	711	711	100	207.67
2012-06-08	720	720	710	711	1,200	207.67
2012-06-07	712	712	712	712	200	207.96
2012-06-06	719	719	711	719	300	210
2012-06-05	720	720	710	710	3,700	207.38
2012-06-04	717	718	709	718	1,900	209.71
2012-06-01	719	719	716	716	700	209.13
2012-05-31	719	719	715	715	300	208.84
2012-05-30	719	719	719	719	100	210
2012-05-29	713	720	710	720	1,900	210.30
2012-05-28	735	735	735	735	1,100	214.68
2012-05-25	713	724	713	724	800	211.47
2012-05-23	715	715	710	710	600	207.38
2012-05-22	723	723	723	723	100	211.17
2012-05-21	720	720	710	710	400	207.38
2012-05-18	710	719	710	719	400	210
2012-05-17	705	710	701	710	900	207.38
2012-05-16	711	720	707	707	2,300	206.50
2012-05-15	719	719	711	711	600	207.67
2012-05-14	716	720	711	720	800	210.30
2012-05-11	721	721	720	720	200	210.30
2012-05-10	716	720	716	720	300	210.30
2012-05-09	720	720	720	720	900	210.30
2012-05-08	729	729	729	729	100	212.93
2012-05-07	744	744	729	729	4,200	212.93
2012-05-02	744	744	736	736	1,500	214.97
2012-05-01	739	742	739	742	600	216.72
2012-04-27	737	738	726	738	500	215.55
2012-04-26	734	736	734	736	1,800	214.97
2012-04-25	722	725	722	725	1,000	211.76
2012-04-24	730	735	720	721	1,300	210.59
2012-04-23	725	725	725	725	200	211.76
2012-04-20	721	725	721	725	300	211.76
2012-04-19	724	724	721	721	1,100	210.59
2012-04-17	725	730	723	723	1,200	211.17
2012-04-16	734	734	725	725	400	211.76
2012-04-13	727	727	725	727	1,800	212.34
2012-04-12	738	740	730	730	1,500	213.22
2012-04-11	742	742	725	741	1,800	216.43
2012-04-10	738	739	738	739	400	215.85
2012-04-09	730	730	726	727	1,000	212.34
2012-04-06	743	744	727	733	1,100	214.09
2012-04-05	737	743	737	743	3,900	217.01
2012-04-04	744	744	737	737	2,300	215.26
2012-04-03	739	742	739	740	1,400	216.14
2012-04-02	726	741	726	735	1,500	214.68
2012-03-30	740	745	737	741	1,000	216.43
2012-03-29	740	750	735	740	1,800	216.14
2012-03-28	744	763	717	740	4,500	216.14
2012-03-27	852	859	841	850	8,900	225.70
2012-03-26	859	859	854	859	6,700	228.09
2012-03-23	859	859	845	854	2,700	226.76
2012-03-22	858	860	858	859	3,000	228.09
2012-03-21	856	859	845	850	3,300	225.70
2012-03-19	847	856	846	851	1,600	225.96
2012-03-16	848	850	843	849	1,000	225.43
2012-03-15	845	859	845	858	1,600	227.82
2012-03-14	859	859	845	845	6,700	224.37
2012-03-13	852	859	852	853	1,500	226.49
2012-03-12	855	858	852	852	2,900	226.23
2012-03-09	855	857	850	855	1,300	227.02
2012-03-08	850	855	850	855	800	227.02
2012-03-07	840	850	837	848	2,100	225.17
2012-03-06	859	859	840	859	2,300	228.09
2012-03-05	845	860	832	859	6,000	228.09
2012-03-02	825	839	823	835	3,300	221.71
2012-03-01	829	830	820	825	1,500	219.06
2012-02-29	814	830	810	810	3,000	215.08
2012-02-28	792	808	791	808	1,500	214.55
2012-02-27	794	800	794	800	2,100	212.42
2012-02-24	788	790	786	790	2,800	209.77
2012-02-23	785	788	785	786	1,800	208.70
2012-02-22	783	785	783	785	1,000	208.44
2012-02-21	788	789	783	783	1,500	207.91
2012-02-20	769	794	769	785	4,200	208.44
2012-02-17	758	760	758	760	900	201.80
2012-02-16	757	757	757	757	500	201
2012-02-15	750	756	750	756	800	200.74
2012-02-13	757	757	757	757	400	201
2012-02-10	745	745	745	745	200	197.82
2012-02-09	754	755	739	755	4,000	200.47
2012-02-08	744	744	735	735	1,600	195.16
2012-02-07	747	750	739	739	4,200	196.22
2012-02-06	761	765	745	747	8,700	198.35
2012-02-03	739	757	735	757	6,800	201
2012-02-02	752	752	724	731	2,000	194.10
2012-02-01	721	774	720	752	3,300	199.68
2012-01-31	715	721	705	721	3,200	191.44
2012-01-30	708	718	708	715	4,800	189.85
2012-01-27	697	700	697	700	1,700	185.87
2012-01-26	710	710	697	697	1,800	185.07
2012-01-25	705	710	697	709	1,000	188.26
2012-01-24	709	709	705	705	300	187.20
2012-01-23	690	710	686	710	6,400	188.52
2012-01-20	684	700	684	700	1,600	185.87
2012-01-19	678	697	678	697	1,200	185.07
2012-01-18	684	699	684	688	900	182.68
2012-01-17	685	685	684	684	900	181.62
2012-01-16	685	686	685	686	700	182.15
2012-01-13	685	685	685	685	500	181.89
2012-01-12	690	690	685	685	400	181.89
2012-01-11	699	699	699	699	400	185.60
2012-01-10	699	700	695	700	1,900	185.87
2012-01-05	698	699	687	699	3,900	185.60
2012-01-04	690	698	690	696	1,000	184.81

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