4923 コタ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,619	1,629	1,615	1,619	19,100	830.80
2017-12-28	1,636	1,636	1,614	1,616	28,400	829.26
2017-12-27	1,616	1,646	1,612	1,644	16,600	843.63
2017-12-26	1,612	1,647	1,611	1,612	21,100	827.21
2017-12-25	1,610	1,634	1,604	1,610	18,000	826.19
2017-12-22	1,608	1,621	1,590	1,610	19,400	826.19
2017-12-21	1,605	1,612	1,599	1,606	16,200	824.13
2017-12-20	1,590	1,619	1,590	1,608	20,400	825.16
2017-12-19	1,607	1,607	1,592	1,595	24,500	818.49
2017-12-18	1,629	1,651	1,584	1,592	47,200	816.95
2017-12-15	1,636	1,653	1,601	1,615	54,200	828.75
2017-12-14	1,649	1,649	1,610	1,642	39,100	842.61
2017-12-13	1,563	1,650	1,562	1,638	77,600	840.55
2017-12-12	1,546	1,571	1,526	1,558	32,900	799.50
2017-12-11	1,534	1,546	1,524	1,544	14,300	792.32
2017-12-08	1,516	1,555	1,516	1,519	40,400	779.49
2017-12-07	1,527	1,562	1,525	1,549	18,400	794.88
2017-12-06	1,556	1,564	1,515	1,515	38,300	777.44
2017-12-05	1,567	1,572	1,545	1,551	34,700	795.91
2017-12-04	1,546	1,553	1,530	1,552	27,700	796.42
2017-12-01	1,503	1,537	1,502	1,522	27,900	781.03
2017-11-30	1,497	1,510	1,486	1,503	17,300	771.28
2017-11-29	1,494	1,503	1,488	1,490	14,300	764.61
2017-11-28	1,504	1,512	1,481	1,484	28,700	761.53
2017-11-27	1,504	1,510	1,493	1,504	14,600	771.79
2017-11-24	1,496	1,508	1,480	1,502	12,900	770.76
2017-11-22	1,501	1,501	1,479	1,479	15,600	758.96
2017-11-21	1,480	1,491	1,471	1,487	12,300	763.07
2017-11-20	1,440	1,482	1,437	1,469	19,000	753.83
2017-11-17	1,474	1,476	1,426	1,440	27,400	738.95
2017-11-16	1,416	1,479	1,409	1,458	28,300	748.19
2017-11-15	1,471	1,477	1,402	1,418	43,000	727.66
2017-11-14	1,480	1,486	1,460	1,475	13,400	756.91
2017-11-13	1,491	1,491	1,458	1,472	16,200	755.37
2017-11-10	1,496	1,496	1,463	1,491	17,400	765.12
2017-11-09	1,460	1,540	1,457	1,507	43,300	773.33
2017-11-08	1,430	1,459	1,425	1,449	21,900	743.57
2017-11-07	1,460	1,460	1,421	1,436	29,100	736.90
2017-11-06	1,450	1,494	1,450	1,463	26,200	750.75
2017-11-02	1,443	1,450	1,433	1,447	14,500	742.54
2017-11-01	1,430	1,447	1,424	1,443	19,900	740.49
2017-10-31	1,425	1,430	1,410	1,430	16,400	733.82
2017-10-30	1,430	1,430	1,416	1,423	20,900	730.22
2017-10-27	1,424	1,432	1,415	1,430	13,300	733.82
2017-10-26	1,400	1,427	1,400	1,422	23,000	729.71
2017-10-25	1,391	1,400	1,390	1,396	9,900	716.37
2017-10-24	1,398	1,408	1,384	1,391	31,600	713.80
2017-10-23	1,371	1,390	1,371	1,390	14,500	713.29
2017-10-20	1,351	1,390	1,338	1,371	28,300	703.54
2017-10-19	1,346	1,355	1,340	1,345	11,900	690.20
2017-10-18	1,365	1,365	1,348	1,353	11,700	694.30
2017-10-17	1,375	1,376	1,364	1,365	17,300	700.46
2017-10-16	1,348	1,378	1,348	1,373	26,900	704.57
2017-10-13	1,337	1,359	1,334	1,347	39,800	691.22
2017-10-12	1,316	1,323	1,313	1,318	6,600	676.34
2017-10-11	1,311	1,318	1,311	1,316	4,300	675.32
2017-10-10	1,315	1,319	1,311	1,316	7,500	675.32
2017-10-06	1,316	1,320	1,310	1,318	9,200	676.34
2017-10-05	1,322	1,329	1,320	1,323	7,200	678.91
2017-10-04	1,328	1,334	1,325	1,327	8,700	680.96
2017-10-03	1,325	1,331	1,320	1,327	12,800	680.96
2017-10-02	1,325	1,325	1,314	1,317	16,200	675.83
2017-09-29	1,300	1,305	1,297	1,300	10,500	667.11
2017-09-28	1,288	1,295	1,288	1,294	5,800	664.03
2017-09-27	1,285	1,289	1,281	1,287	4,600	660.44
2017-09-26	1,280	1,285	1,275	1,285	12,800	659.41
2017-09-25	1,282	1,286	1,276	1,280	11,600	656.84
2017-09-22	1,280	1,289	1,277	1,280	5,200	656.84
2017-09-21	1,279	1,288	1,279	1,282	8,800	657.87
2017-09-20	1,285	1,285	1,277	1,279	8,000	656.33
2017-09-19	1,278	1,283	1,277	1,283	11,400	658.38
2017-09-15	1,269	1,278	1,269	1,277	4,100	655.30
2017-09-14	1,271	1,280	1,267	1,279	9,200	656.33
2017-09-13	1,281	1,286	1,275	1,275	7,400	654.28
2017-09-12	1,289	1,290	1,283	1,283	7,400	658.38
2017-09-11	1,289	1,289	1,279	1,280	11,500	656.84
2017-09-08	1,289	1,289	1,269	1,269	18,500	651.20
2017-09-07	1,275	1,276	1,266	1,268	4,500	650.69
2017-09-06	1,268	1,284	1,266	1,274	6,200	653.76
2017-09-05	1,300	1,300	1,262	1,268	12,400	650.69
2017-09-04	1,300	1,300	1,290	1,300	14,300	667.11
2017-09-01	1,280	1,297	1,273	1,296	13,700	665.05
2017-08-31	1,249	1,274	1,245	1,270	17,400	651.71
2017-08-30	1,250	1,253	1,246	1,246	5,500	639.40
2017-08-29	1,254	1,254	1,242	1,244	4,200	638.37
2017-08-28	1,250	1,254	1,242	1,254	10,700	643.50
2017-08-25	1,226	1,244	1,226	1,244	7,600	638.37
2017-08-24	1,227	1,236	1,227	1,236	4,000	634.26
2017-08-23	1,234	1,238	1,225	1,226	7,200	629.13
2017-08-22	1,241	1,241	1,230	1,232	6,000	632.21
2017-08-21	1,241	1,242	1,233	1,241	6,000	636.83
2017-08-18	1,235	1,248	1,235	1,241	5,300	636.83
2017-08-17	1,252	1,252	1,234	1,243	7,400	637.86
2017-08-16	1,244	1,258	1,240	1,244	6,500	638.37
2017-08-15	1,240	1,258	1,240	1,252	5,600	642.47
2017-08-14	1,241	1,253	1,236	1,238	9,300	635.29
2017-08-10	1,241	1,258	1,238	1,258	8,400	645.55
2017-08-09	1,247	1,252	1,234	1,241	10,300	636.83
2017-08-08	1,255	1,263	1,253	1,260	7,900	646.58
2017-08-07	1,259	1,260	1,246	1,255	12,000	644.01
2017-08-04	1,257	1,257	1,244	1,255	7,600	644.01
2017-08-03	1,260	1,260	1,249	1,256	6,200	644.53
2017-08-02	1,267	1,267	1,246	1,263	7,800	648.12
2017-08-01	1,234	1,257	1,228	1,257	18,200	645.04
2017-07-31	1,234	1,236	1,222	1,224	9,000	628.11
2017-07-28	1,225	1,245	1,225	1,234	10,600	633.24
2017-07-27	1,223	1,245	1,223	1,236	8,700	634.26
2017-07-26	1,228	1,233	1,220	1,229	9,900	630.67
2017-07-25	1,218	1,224	1,218	1,220	8,100	626.05
2017-07-24	1,206	1,230	1,206	1,213	7,900	622.46
2017-07-21	1,201	1,210	1,201	1,206	7,000	618.87
2017-07-20	1,196	1,205	1,196	1,201	8,500	616.30
2017-07-19	1,205	1,207	1,191	1,195	29,000	613.22
2017-07-18	1,212	1,213	1,202	1,202	8,800	616.82
2017-07-14	1,211	1,217	1,209	1,212	5,000	621.95
2017-07-13	1,210	1,216	1,210	1,212	4,400	621.95
2017-07-12	1,216	1,216	1,206	1,210	8,800	620.92
2017-07-11	1,210	1,230	1,208	1,209	11,300	620.41
2017-07-10	1,225	1,230	1,220	1,220	5,400	626.05
2017-07-07	1,222	1,229	1,217	1,217	9,200	624.51
2017-07-06	1,232	1,240	1,226	1,226	5,700	629.13
2017-07-05	1,227	1,243	1,215	1,232	15,200	632.21
2017-07-04	1,249	1,257	1,225	1,232	12,000	632.21
2017-07-03	1,250	1,252	1,244	1,249	6,300	640.94
2017-06-30	1,261	1,261	1,243	1,245	4,900	638.88
2017-06-29	1,252	1,257	1,245	1,254	6,800	643.50
2017-06-28	1,272	1,276	1,216	1,252	16,300	642.47
2017-06-27	1,270	1,275	1,260	1,272	7,400	652.74
2017-06-26	1,280	1,280	1,270	1,270	9,100	651.71
2017-06-23	1,279	1,280	1,265	1,275	8,400	654.28
2017-06-22	1,280	1,280	1,268	1,272	9,100	652.74
2017-06-21	1,280	1,282	1,275	1,276	8,100	654.79
2017-06-20	1,260	1,286	1,254	1,276	16,600	654.79
2017-06-19	1,251	1,260	1,243	1,257	14,100	645.04
2017-06-16	1,248	1,248	1,240	1,243	8,700	637.86
2017-06-15	1,241	1,246	1,240	1,243	10,700	637.86
2017-06-14	1,230	1,244	1,222	1,234	11,400	633.24
2017-06-13	1,216	1,231	1,214	1,230	4,700	631.19
2017-06-12	1,220	1,222	1,206	1,216	10,600	624
2017-06-09	1,215	1,234	1,215	1,223	11,800	627.59
2017-06-08	1,223	1,232	1,218	1,218	6,800	625.03
2017-06-07	1,228	1,234	1,214	1,226	13,200	629.13
2017-06-06	1,243	1,243	1,228	1,228	9,700	630.16
2017-06-05	1,235	1,246	1,230	1,240	11,800	636.32
2017-06-02	1,228	1,233	1,214	1,233	15,800	632.72
2017-06-01	1,207	1,222	1,204	1,217	11,200	624.51
2017-05-31	1,210	1,213	1,202	1,204	9,300	617.84
2017-05-30	1,193	1,205	1,188	1,205	10,100	618.36
2017-05-29	1,180	1,188	1,175	1,187	7,700	609.12
2017-05-26	1,194	1,197	1,178	1,179	11,100	605.01
2017-05-25	1,206	1,206	1,194	1,194	7,100	612.71
2017-05-24	1,200	1,204	1,188	1,200	5,900	615.79
2017-05-23	1,189	1,199	1,183	1,196	12,300	613.74
2017-05-22	1,172	1,184	1,169	1,179	6,300	605.01
2017-05-19	1,183	1,185	1,168	1,172	9,800	601.42
2017-05-18	1,172	1,180	1,162	1,175	19,600	602.96
2017-05-17	1,180	1,187	1,175	1,183	9,000	607.07
2017-05-16	1,187	1,198	1,173	1,180	21,100	605.53
2017-05-15	1,173	1,189	1,151	1,187	17,800	609.12
2017-05-12	1,178	1,179	1,169	1,173	20,700	601.94
2017-05-11	1,172	1,183	1,171	1,174	28,800	602.45
2017-05-10	1,198	1,204	1,132	1,172	69,200	601.42
2017-05-09	1,225	1,235	1,214	1,235	17,800	633.75
2017-05-08	1,225	1,227	1,218	1,224	24,400	628.11
2017-05-02	1,218	1,225	1,209	1,220	9,900	626.05
2017-05-01	1,210	1,217	1,201	1,214	9,300	622.97
2017-04-28	1,220	1,220	1,210	1,212	5,800	621.95
2017-04-27	1,218	1,219	1,212	1,216	8,000	624
2017-04-26	1,223	1,223	1,204	1,215	8,000	623.49
2017-04-25	1,206	1,217	1,206	1,213	6,500	622.46
2017-04-24	1,198	1,210	1,198	1,205	10,700	618.36
2017-04-21	1,210	1,211	1,200	1,202	11,200	616.82
2017-04-20	1,227	1,227	1,208	1,211	9,600	621.44
2017-04-19	1,208	1,225	1,203	1,215	13,600	623.49
2017-04-18	1,202	1,207	1,202	1,205	7,800	618.36
2017-04-17	1,198	1,207	1,198	1,202	7,000	616.82
2017-04-14	1,206	1,206	1,194	1,198	11,800	614.76
2017-04-13	1,200	1,222	1,198	1,206	15,900	618.87
2017-04-12	1,231	1,231	1,206	1,215	10,200	623.49
2017-04-11	1,229	1,246	1,226	1,231	6,800	631.70
2017-04-10	1,227	1,245	1,227	1,236	9,000	634.26
2017-04-07	1,228	1,253	1,221	1,226	21,700	629.13
2017-04-06	1,250	1,254	1,229	1,229	17,100	630.67
2017-04-05	1,275	1,284	1,261	1,261	20,000	647.09
2017-04-04	1,271	1,272	1,259	1,267	15,500	650.17
2017-04-03	1,250	1,274	1,244	1,262	21,200	647.61
2017-03-31	1,269	1,317	1,250	1,251	37,000	641.96
2017-03-30	1,300	1,300	1,274	1,274	21,500	653.76
2017-03-29	1,323	1,327	1,251	1,300	54,500	667.11
2017-03-28	1,480	1,506	1,480	1,506	38,000	702.56
2017-03-27	1,485	1,485	1,471	1,475	12,400	688.10
2017-03-24	1,451	1,475	1,451	1,470	18,200	685.77
2017-03-23	1,479	1,479	1,459	1,466	15,300	683.90
2017-03-22	1,459	1,499	1,458	1,471	19,400	686.23
2017-03-21	1,478	1,525	1,472	1,487	43,800	693.70
2017-03-17	1,410	1,460	1,410	1,457	48,800	679.70
2017-03-16	1,403	1,404	1,397	1,401	15,300	653.58
2017-03-15	1,409	1,409	1,402	1,403	9,900	654.51
2017-03-14	1,404	1,409	1,401	1,409	10,900	657.31
2017-03-13	1,400	1,404	1,394	1,404	16,100	654.98
2017-03-10	1,380	1,405	1,376	1,403	22,500	654.51
2017-03-09	1,404	1,404	1,397	1,402	6,100	654.04
2017-03-08	1,398	1,401	1,392	1,399	10,400	652.64
2017-03-07	1,390	1,400	1,389	1,398	14,200	652.18
2017-03-06	1,391	1,398	1,381	1,382	15,900	644.71
2017-03-03	1,395	1,395	1,384	1,390	12,200	648.45
2017-03-02	1,372	1,393	1,372	1,385	27,700	646.11
2017-03-01	1,357	1,375	1,353	1,372	22,500	640.05
2017-02-28	1,362	1,367	1,350	1,350	15,800	629.79
2017-02-27	1,354	1,359	1,342	1,355	22,400	632.12
2017-02-24	1,357	1,362	1,354	1,357	13,900	633.05
2017-02-23	1,344	1,357	1,344	1,353	18,800	631.18
2017-02-22	1,336	1,343	1,332	1,337	13,500	623.72
2017-02-21	1,326	1,340	1,325	1,334	18,300	622.32
2017-02-20	1,341	1,341	1,320	1,328	19,100	619.52
2017-02-17	1,325	1,325	1,315	1,321	13,800	616.26
2017-02-16	1,320	1,324	1,312	1,320	8,600	615.79
2017-02-15	1,322	1,325	1,315	1,316	13,700	613.92
2017-02-14	1,320	1,325	1,307	1,308	25,100	610.19
2017-02-13	1,343	1,343	1,316	1,320	19,300	615.79
2017-02-10	1,341	1,354	1,324	1,330	34,300	620.46
2017-02-09	1,349	1,349	1,340	1,340	7,900	625.12
2017-02-08	1,341	1,349	1,341	1,346	7,800	627.92
2017-02-07	1,352	1,353	1,342	1,343	10,800	626.52
2017-02-06	1,361	1,361	1,352	1,353	13,000	631.18
2017-02-03	1,363	1,364	1,352	1,354	13,300	631.65
2017-02-02	1,353	1,368	1,353	1,356	11,900	632.58
2017-02-01	1,360	1,366	1,339	1,352	26,700	630.72
2017-01-31	1,368	1,368	1,345	1,354	11,100	631.65
2017-01-30	1,337	1,368	1,336	1,367	12,000	637.72
2017-01-27	1,330	1,340	1,330	1,337	9,600	623.72
2017-01-26	1,315	1,331	1,315	1,327	19,700	619.06
2017-01-25	1,309	1,310	1,307	1,310	5,700	611.13
2017-01-24	1,300	1,308	1,292	1,294	11,100	603.66
2017-01-23	1,312	1,312	1,300	1,300	9,500	606.46
2017-01-20	1,307	1,315	1,305	1,312	7,400	612.06
2017-01-19	1,305	1,309	1,294	1,307	9,000	609.73
2017-01-18	1,304	1,304	1,295	1,298	7,200	605.53
2017-01-17	1,305	1,306	1,298	1,300	7,900	606.46
2017-01-16	1,300	1,301	1,298	1,298	8,100	605.53
2017-01-13	1,303	1,309	1,299	1,301	13,800	606.93
2017-01-12	1,314	1,314	1,298	1,304	13,500	608.33
2017-01-11	1,312	1,317	1,295	1,304	23,700	608.33
2017-01-10	1,305	1,312	1,300	1,305	14,100	608.79
2017-01-06	1,296	1,305	1,288	1,298	20,300	605.53
2017-01-05	1,312	1,316	1,295	1,296	22,200	604.59
2017-01-04	1,281	1,309	1,281	1,307	20,100	609.73

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