4923 コタ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,279	1,281	1,275	1,280	9,400	597.13
2016-12-29	1,286	1,290	1,275	1,279	13,800	596.66
2016-12-28	1,276	1,290	1,271	1,284	14,800	599
2016-12-27	1,285	1,285	1,270	1,276	14,200	595.26
2016-12-26	1,290	1,292	1,285	1,286	12,600	599.93
2016-12-22	1,285	1,291	1,277	1,290	14,300	601.79
2016-12-21	1,290	1,292	1,282	1,285	11,000	599.46
2016-12-20	1,289	1,295	1,277	1,290	18,900	601.79
2016-12-19	1,288	1,290	1,281	1,286	14,300	599.93
2016-12-16	1,300	1,300	1,276	1,284	21,100	599
2016-12-15	1,277	1,285	1,265	1,285	15,900	599.46
2016-12-14	1,287	1,287	1,270	1,275	11,000	594.80
2016-12-13	1,278	1,312	1,273	1,280	24,100	597.13
2016-12-12	1,269	1,284	1,264	1,278	13,500	596.20
2016-12-09	1,230	1,264	1,230	1,264	11,900	589.67
2016-12-08	1,250	1,262	1,230	1,236	21,300	576.60
2016-12-07	1,259	1,259	1,244	1,247	12,900	581.74
2016-12-06	1,252	1,258	1,247	1,254	12,500	585
2016-12-05	1,255	1,272	1,252	1,252	14,900	584.07
2016-12-02	1,252	1,275	1,252	1,270	9,800	592.46
2016-12-01	1,285	1,285	1,257	1,261	18,800	588.27
2016-11-30	1,283	1,290	1,265	1,265	9,600	590.13
2016-11-29	1,292	1,306	1,274	1,283	19,200	598.53
2016-11-28	1,277	1,292	1,274	1,292	17,400	602.73
2016-11-25	1,299	1,309	1,294	1,296	15,100	604.59
2016-11-24	1,322	1,322	1,298	1,299	12,800	605.99
2016-11-22	1,335	1,335	1,289	1,308	19,300	610.19
2016-11-21	1,350	1,350	1,335	1,335	6,800	622.79
2016-11-18	1,335	1,375	1,335	1,344	20,800	626.99
2016-11-17	1,300	1,330	1,295	1,321	14,300	616.26
2016-11-16	1,270	1,295	1,270	1,294	16,700	603.66
2016-11-15	1,245	1,266	1,242	1,265	13,100	590.13
2016-11-14	1,241	1,249	1,237	1,241	11,600	578.94
2016-11-11	1,247	1,248	1,237	1,243	9,100	579.87
2016-11-10	1,216	1,242	1,216	1,232	11,400	574.74
2016-11-09	1,240	1,247	1,191	1,199	24,500	559.34
2016-11-08	1,229	1,239	1,213	1,238	6,700	577.54
2016-11-07	1,224	1,227	1,213	1,219	6,200	568.67
2016-11-04	1,232	1,239	1,192	1,226	16,900	571.94
2016-11-02	1,244	1,247	1,234	1,239	8,600	578
2016-11-01	1,248	1,248	1,231	1,244	6,100	580.34
2016-10-31	1,230	1,243	1,226	1,243	6,600	579.87
2016-10-28	1,247	1,247	1,226	1,228	38,700	572.87
2016-10-27	1,249	1,268	1,244	1,247	16,400	581.74
2016-10-26	1,223	1,242	1,223	1,241	14,500	578.94
2016-10-25	1,225	1,236	1,218	1,223	17,200	570.54
2016-10-24	1,217	1,220	1,212	1,218	7,200	568.21
2016-10-21	1,218	1,219	1,206	1,218	7,000	568.21
2016-10-20	1,202	1,217	1,202	1,216	10,700	567.27
2016-10-19	1,202	1,208	1,202	1,202	9,900	560.74
2016-10-18	1,187	1,208	1,182	1,197	13,400	558.41
2016-10-17	1,172	1,187	1,172	1,183	6,200	551.88
2016-10-14	1,180	1,182	1,173	1,176	5,300	548.61
2016-10-13	1,170	1,183	1,170	1,180	10,800	550.48
2016-10-12	1,164	1,178	1,163	1,170	9,900	545.81
2016-10-11	1,151	1,173	1,151	1,164	9,900	543.02
2016-10-07	1,145	1,149	1,144	1,148	5,500	535.55
2016-10-06	1,138	1,150	1,138	1,149	10,600	536.02
2016-10-05	1,149	1,149	1,144	1,147	7,300	535.08
2016-10-04	1,140	1,150	1,139	1,142	7,500	532.75
2016-10-03	1,138	1,139	1,130	1,131	4,200	527.62
2016-09-30	1,125	1,137	1,121	1,123	3,200	523.89
2016-09-29	1,145	1,145	1,106	1,125	9,200	524.82
2016-09-28	1,144	1,148	1,121	1,122	8,300	523.42
2016-09-27	1,130	1,150	1,129	1,150	11,000	536.48
2016-09-26	1,145	1,145	1,136	1,137	5,200	530.42
2016-09-23	1,140	1,143	1,133	1,141	8,900	532.29
2016-09-21	1,114	1,140	1,113	1,140	8,000	531.82
2016-09-20	1,120	1,135	1,116	1,116	9,500	520.62
2016-09-16	1,134	1,141	1,120	1,127	12,600	525.75
2016-09-15	1,134	1,141	1,131	1,138	2,100	530.89
2016-09-14	1,139	1,139	1,130	1,131	4,200	527.62
2016-09-13	1,144	1,145	1,138	1,139	4,100	531.35
2016-09-12	1,140	1,144	1,135	1,135	4,500	529.49
2016-09-09	1,135	1,149	1,135	1,142	8,200	532.75
2016-09-08	1,152	1,153	1,143	1,147	3,600	535.08
2016-09-07	1,140	1,153	1,140	1,147	5,800	535.08
2016-09-06	1,135	1,158	1,135	1,153	5,700	537.88
2016-09-05	1,136	1,139	1,135	1,135	6,100	529.49
2016-09-02	1,130	1,130	1,123	1,129	4,700	526.69
2016-09-01	1,125	1,136	1,123	1,128	7,200	526.22
2016-08-31	1,120	1,123	1,117	1,122	5,900	523.42
2016-08-30	1,120	1,120	1,112	1,114	2,800	519.69
2016-08-29	1,115	1,120	1,115	1,120	2,700	522.49
2016-08-26	1,104	1,107	1,096	1,100	3,700	513.16
2016-08-25	1,103	1,104	1,091	1,104	8,900	515.02
2016-08-24	1,097	1,110	1,094	1,103	4,400	514.56
2016-08-23	1,098	1,110	1,086	1,094	12,800	510.36
2016-08-22	1,105	1,111	1,096	1,098	12,300	512.23
2016-08-19	1,106	1,114	1,105	1,105	3,000	515.49
2016-08-18	1,117	1,117	1,108	1,108	5,300	516.89
2016-08-17	1,103	1,110	1,103	1,108	5,100	516.89
2016-08-16	1,114	1,118	1,111	1,111	6,200	518.29
2016-08-15	1,105	1,117	1,105	1,114	2,000	519.69
2016-08-12	1,107	1,115	1,101	1,110	3,300	517.82
2016-08-10	1,107	1,107	1,100	1,100	6,900	513.16
2016-08-09	1,111	1,112	1,105	1,107	5,400	516.42
2016-08-08	1,120	1,120	1,111	1,115	3,800	520.16
2016-08-05	1,128	1,128	1,111	1,112	8,800	518.76
2016-08-04	1,122	1,122	1,110	1,111	4,700	518.29
2016-08-03	1,124	1,125	1,111	1,112	4,600	518.76
2016-08-02	1,115	1,122	1,115	1,118	2,800	521.56
2016-08-01	1,124	1,124	1,113	1,115	2,200	520.16
2016-07-29	1,119	1,122	1,110	1,119	2,700	522.02
2016-07-28	1,120	1,120	1,107	1,110	7,400	517.82
2016-07-27	1,111	1,120	1,111	1,118	5,600	521.56
2016-07-26	1,125	1,125	1,110	1,110	4,200	517.82
2016-07-25	1,119	1,123	1,115	1,120	3,700	522.49
2016-07-22	1,119	1,120	1,100	1,115	3,500	520.16
2016-07-21	1,125	1,125	1,115	1,119	4,000	522.02
2016-07-20	1,115	1,124	1,115	1,122	2,800	523.42
2016-07-19	1,116	1,125	1,116	1,124	5,300	524.35
2016-07-15	1,132	1,132	1,119	1,120	2,600	522.49
2016-07-14	1,122	1,132	1,117	1,120	7,900	522.49
2016-07-13	1,127	1,136	1,123	1,128	6,200	526.22
2016-07-12	1,130	1,136	1,123	1,127	8,100	525.75
2016-07-11	1,109	1,133	1,109	1,127	7,200	525.75
2016-07-08	1,121	1,121	1,109	1,109	6,000	517.36
2016-07-07	1,126	1,128	1,120	1,120	4,200	522.49
2016-07-06	1,123	1,129	1,121	1,126	5,400	525.29
2016-07-05	1,119	1,123	1,119	1,123	3,700	523.89
2016-07-04	1,125	1,131	1,120	1,125	7,100	524.82
2016-07-01	1,115	1,132	1,115	1,127	3,700	525.75
2016-06-30	1,105	1,125	1,105	1,115	5,300	520.16
2016-06-29	1,102	1,109	1,100	1,104	5,400	515.02
2016-06-28	1,080	1,109	1,070	1,102	6,000	514.09
2016-06-27	1,100	1,100	1,060	1,069	7,500	498.70
2016-06-24	1,098	1,098	1,029	1,042	17,500	486.10
2016-06-23	1,095	1,100	1,083	1,099	4,900	512.69
2016-06-22	1,100	1,113	1,096	1,098	4,500	512.23
2016-06-21	1,100	1,115	1,100	1,109	5,200	517.36
2016-06-20	1,095	1,118	1,095	1,113	6,900	519.22
2016-06-17	1,123	1,124	1,118	1,121	6,400	522.96
2016-06-16	1,140	1,140	1,101	1,102	9,600	514.09
2016-06-15	1,133	1,134	1,125	1,127	7,400	525.75
2016-06-14	1,132	1,136	1,112	1,112	8,400	518.76
2016-06-13	1,150	1,150	1,130	1,132	8,300	528.09
2016-06-10	1,150	1,150	1,145	1,146	11,900	534.62
2016-06-09	1,140	1,149	1,140	1,146	3,800	534.62
2016-06-08	1,138	1,138	1,131	1,137	2,500	530.42
2016-06-07	1,121	1,135	1,121	1,134	3,200	529.02
2016-06-06	1,130	1,134	1,122	1,123	9,100	523.89
2016-06-03	1,122	1,130	1,118	1,127	6,200	525.75
2016-06-02	1,120	1,122	1,113	1,113	4,700	519.22
2016-06-01	1,099	1,128	1,099	1,114	6,300	519.69
2016-05-31	1,085	1,097	1,085	1,090	4,500	508.49
2016-05-30	1,085	1,085	1,080	1,083	6,000	505.23
2016-05-27	1,087	1,090	1,080	1,086	4,300	506.63
2016-05-26	1,097	1,100	1,085	1,087	4,800	507.09
2016-05-25	1,096	1,099	1,089	1,093	2,700	509.89
2016-05-24	1,089	1,100	1,089	1,092	1,800	509.43
2016-05-23	1,087	1,093	1,085	1,089	1,900	508.03
2016-05-20	1,083	1,092	1,083	1,087	2,100	507.09
2016-05-19	1,096	1,097	1,080	1,081	3,900	504.29
2016-05-18	1,077	1,084	1,075	1,078	5,100	502.90
2016-05-17	1,080	1,096	1,080	1,083	3,300	505.23
2016-05-16	1,091	1,097	1,080	1,080	8,800	503.83
2016-05-13	1,090	1,096	1,089	1,091	6,600	508.96
2016-05-12	1,090	1,093	1,090	1,093	3,300	509.89
2016-05-11	1,093	1,096	1,090	1,093	4,500	509.89
2016-05-10	1,102	1,111	1,085	1,093	11,700	509.89
2016-05-09	1,122	1,130	1,101	1,103	12,200	514.56
2016-05-06	1,109	1,129	1,109	1,122	11,300	523.42
2016-05-02	1,119	1,119	1,101	1,109	8,100	517.36
2016-04-28	1,139	1,160	1,130	1,134	11,600	529.02
2016-04-27	1,135	1,144	1,129	1,136	5,000	529.95
2016-04-26	1,133	1,145	1,125	1,133	5,900	528.55
2016-04-25	1,137	1,143	1,129	1,133	5,700	528.55
2016-04-22	1,136	1,146	1,131	1,135	5,300	529.49
2016-04-21	1,127	1,145	1,126	1,135	5,800	529.49
2016-04-20	1,135	1,136	1,124	1,125	6,100	524.82
2016-04-19	1,142	1,143	1,135	1,135	2,200	529.49
2016-04-18	1,119	1,139	1,100	1,126	8,500	525.29
2016-04-15	1,130	1,142	1,116	1,134	3,300	529.02
2016-04-14	1,131	1,143	1,125	1,136	7,500	529.95
2016-04-13	1,106	1,129	1,106	1,119	8,500	522.02
2016-04-12	1,107	1,116	1,093	1,101	5,600	513.63
2016-04-11	1,120	1,120	1,090	1,104	6,900	515.02
2016-04-08	1,100	1,128	1,079	1,111	15,200	518.29
2016-04-07	1,095	1,124	1,095	1,110	7,500	517.82
2016-04-06	1,104	1,111	1,064	1,108	16,000	516.89
2016-04-05	1,165	1,165	1,111	1,111	19,300	518.29
2016-04-04	1,141	1,175	1,141	1,174	7,900	547.68
2016-04-01	1,183	1,183	1,134	1,141	20,100	532.29
2016-03-31	1,178	1,191	1,168	1,183	15,700	551.88
2016-03-30	1,169	1,190	1,168	1,181	11,100	550.95
2016-03-29	1,154	1,170	1,147	1,169	24,200	545.35
2016-03-28	1,341	1,347	1,341	1,345	35,800	570.41
2016-03-25	1,345	1,350	1,340	1,344	19,200	569.99
2016-03-24	1,346	1,352	1,340	1,347	22,500	571.26
2016-03-23	1,331	1,347	1,331	1,347	14,500	571.26
2016-03-22	1,321	1,331	1,321	1,331	19,000	564.47
2016-03-18	1,321	1,323	1,312	1,315	15,200	557.69
2016-03-17	1,330	1,331	1,321	1,327	25,500	562.78
2016-03-16	1,315	1,328	1,314	1,325	20,700	561.93
2016-03-15	1,311	1,318	1,311	1,317	24,300	558.54
2016-03-14	1,312	1,315	1,309	1,311	23,600	555.99
2016-03-11	1,310	1,313	1,308	1,312	22,100	556.42
2016-03-10	1,310	1,312	1,308	1,311	17,800	555.99
2016-03-09	1,307	1,310	1,301	1,310	10,400	555.57
2016-03-08	1,309	1,310	1,302	1,308	19,600	554.72
2016-03-07	1,306	1,309	1,301	1,308	18,400	554.72
2016-03-04	1,300	1,305	1,293	1,305	23,700	553.45
2016-03-03	1,286	1,301	1,286	1,298	17,700	550.48
2016-03-02	1,291	1,297	1,286	1,290	21,900	547.09
2016-03-01	1,284	1,285	1,273	1,282	24,300	543.69
2016-02-29	1,294	1,306	1,282	1,283	42,200	544.12
2016-02-26	1,293	1,299	1,281	1,282	98,600	543.69
2016-02-25	1,350	1,365	1,331	1,344	9,800	569.99
2016-02-24	1,382	1,400	1,334	1,352	11,200	573.38
2016-02-23	1,430	1,430	1,380	1,382	7,600	586.10
2016-02-22	1,427	1,450	1,420	1,423	7,800	603.49
2016-02-19	1,452	1,452	1,435	1,436	8,500	609
2016-02-18	1,510	1,530	1,473	1,473	8,800	624.70
2016-02-17	1,509	1,510	1,485	1,506	3,100	638.69
2016-02-16	1,447	1,519	1,447	1,487	9,700	630.63
2016-02-15	1,493	1,493	1,435	1,465	7,000	621.30
2016-02-12	1,450	1,480	1,432	1,433	14,000	607.73
2016-02-10	1,523	1,550	1,487	1,493	11,900	633.18
2016-02-09	1,560	1,560	1,512	1,519	9,800	644.20
2016-02-08	1,536	1,587	1,534	1,583	9,600	671.35
2016-02-05	1,549	1,550	1,525	1,536	14,700	651.41
2016-02-04	1,543	1,555	1,529	1,535	14,400	650.99
2016-02-03	1,546	1,547	1,515	1,531	5,800	649.29
2016-02-02	1,530	1,550	1,525	1,548	15,500	656.50
2016-02-01	1,501	1,540	1,500	1,524	33,600	646.33
2016-01-29	1,366	1,378	1,332	1,376	8,500	583.56
2016-01-28	1,335	1,350	1,316	1,336	5,000	566.59
2016-01-27	1,350	1,350	1,305	1,330	3,500	564.05
2016-01-26	1,316	1,323	1,302	1,305	8,900	553.45
2016-01-25	1,354	1,440	1,295	1,322	16,300	560.66
2016-01-22	1,350	1,362	1,290	1,353	8,800	573.80
2016-01-21	1,331	1,343	1,220	1,230	9,200	521.64
2016-01-20	1,418	1,418	1,342	1,348	7,100	571.68
2016-01-19	1,350	1,399	1,350	1,366	4,600	579.32
2016-01-18	1,300	1,349	1,295	1,349	2,800	572.11
2016-01-15	1,325	1,418	1,325	1,354	6,500	574.23
2016-01-14	1,400	1,400	1,279	1,292	19,700	547.93
2016-01-13	1,355	1,429	1,348	1,370	11,100	581.01
2016-01-12	1,450	1,450	1,385	1,385	7,800	587.38
2016-01-08	1,440	1,460	1,424	1,432	7,600	607.31
2016-01-07	1,491	1,498	1,461	1,461	6,800	619.61
2016-01-06	1,479	1,496	1,478	1,493	4,800	633.18
2016-01-05	1,495	1,498	1,459	1,479	14,400	627.24
2016-01-04	1,488	1,505	1,472	1,480	9,700	627.66

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