4923 コタ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,436	1,466	1,430	1,443	9,400	814.54
2018-12-27	1,411	1,439	1,394	1,428	18,600	806.07
2018-12-26	1,295	1,367	1,295	1,355	21,000	764.86
2018-12-25	1,305	1,311	1,255	1,269	33,900	716.32
2018-12-21	1,400	1,413	1,351	1,361	33,200	768.25
2018-12-20	1,421	1,450	1,402	1,408	18,700	794.78
2018-12-19	1,431	1,448	1,421	1,442	18,300	813.97
2018-12-18	1,434	1,462	1,421	1,437	21,500	811.15
2018-12-17	1,461	1,463	1,428	1,434	23,600	809.46
2018-12-14	1,455	1,477	1,452	1,455	21,200	821.31
2018-12-13	1,467	1,487	1,466	1,483	14,600	837.12
2018-12-12	1,434	1,477	1,432	1,467	13,200	828.08
2018-12-11	1,480	1,484	1,430	1,432	16,800	808.33
2018-12-10	1,481	1,495	1,475	1,478	14,000	834.29
2018-12-07	1,500	1,511	1,472	1,501	28,700	847.28
2018-12-06	1,525	1,528	1,487	1,500	17,600	846.71
2018-12-05	1,530	1,538	1,501	1,528	16,800	862.52
2018-12-04	1,565	1,573	1,538	1,539	8,000	868.73
2018-12-03	1,569	1,583	1,551	1,560	9,900	880.58
2018-11-30	1,554	1,576	1,535	1,566	7,100	883.97
2018-11-29	1,586	1,586	1,551	1,554	7,400	877.19
2018-11-28	1,569	1,605	1,560	1,581	12,400	892.43
2018-11-27	1,578	1,578	1,558	1,566	13,900	883.97
2018-11-26	1,509	1,563	1,507	1,553	9,700	876.63
2018-11-22	1,500	1,527	1,494	1,522	13,000	859.13
2018-11-21	1,510	1,518	1,486	1,514	8,300	854.61
2018-11-20	1,485	1,516	1,485	1,514	6,100	854.61
2018-11-19	1,489	1,505	1,485	1,500	5,100	846.71
2018-11-16	1,497	1,497	1,481	1,484	8,400	837.68
2018-11-15	1,480	1,508	1,480	1,496	5,700	844.45
2018-11-14	1,515	1,515	1,484	1,484	9,800	837.68
2018-11-13	1,500	1,536	1,477	1,512	14,000	853.49
2018-11-12	1,500	1,539	1,500	1,506	9,400	850.10
2018-11-09	1,504	1,525	1,495	1,495	8,200	843.89
2018-11-08	1,490	1,525	1,490	1,501	13,700	847.28
2018-11-07	1,480	1,499	1,476	1,484	11,500	837.68
2018-11-06	1,483	1,483	1,420	1,476	15,700	833.16
2018-11-05	1,460	1,480	1,452	1,453	15,500	820.18
2018-11-02	1,459	1,479	1,454	1,462	12,600	825.26
2018-11-01	1,488	1,492	1,445	1,449	13,800	817.92
2018-10-31	1,502	1,502	1,476	1,488	11,500	839.94
2018-10-30	1,403	1,509	1,397	1,502	27,800	847.84
2018-10-29	1,400	1,426	1,400	1,404	13,400	792.52
2018-10-26	1,399	1,431	1,399	1,410	11,300	795.91
2018-10-25	1,410	1,418	1,388	1,393	17,200	786.31
2018-10-24	1,439	1,455	1,405	1,445	15,700	815.67
2018-10-23	1,461	1,464	1,448	1,449	11,300	817.92
2018-10-22	1,458	1,476	1,444	1,456	10,600	821.87
2018-10-19	1,468	1,469	1,448	1,458	11,200	823
2018-10-18	1,499	1,501	1,470	1,472	11,600	830.91
2018-10-17	1,459	1,495	1,456	1,492	13,100	842.20
2018-10-16	1,479	1,495	1,441	1,453	15,100	820.18
2018-10-15	1,544	1,544	1,466	1,472	26,600	830.91
2018-10-12	1,500	1,575	1,500	1,530	13,600	863.65
2018-10-11	1,509	1,570	1,506	1,514	19,300	854.61
2018-10-10	1,577	1,599	1,566	1,586	11,000	895.26
2018-10-09	1,582	1,590	1,562	1,586	11,300	895.26
2018-10-05	1,604	1,615	1,578	1,582	20,100	893
2018-10-04	1,679	1,679	1,607	1,627	20,200	918.40
2018-10-03	1,649	1,682	1,649	1,660	16,300	937.03
2018-10-02	1,660	1,686	1,649	1,649	14,500	930.82
2018-10-01	1,649	1,673	1,633	1,658	7,200	935.90
2018-09-28	1,650	1,679	1,641	1,645	10,700	928.56
2018-09-27	1,649	1,693	1,640	1,649	24,800	930.82
2018-09-26	1,649	1,678	1,631	1,673	21,300	944.37
2018-09-25	1,577	1,649	1,575	1,649	35,300	930.82
2018-09-21	1,571	1,600	1,556	1,579	18,400	891.30
2018-09-20	1,571	1,596	1,557	1,571	16,500	886.79
2018-09-19	1,560	1,600	1,560	1,582	25,600	893
2018-09-18	1,547	1,556	1,532	1,556	13,000	878.32
2018-09-14	1,550	1,568	1,534	1,535	19,600	866.47
2018-09-13	1,528	1,583	1,522	1,548	20,900	873.81
2018-09-12	1,495	1,517	1,463	1,514	20,000	854.61
2018-09-11	1,518	1,545	1,500	1,500	29,400	846.71
2018-09-10	1,433	1,602	1,424	1,549	63,300	874.37
2018-09-07	1,425	1,433	1,419	1,430	12,800	807.20
2018-09-06	1,422	1,424	1,398	1,418	11,500	800.42
2018-09-05	1,433	1,433	1,411	1,422	18,900	802.68
2018-09-04	1,419	1,435	1,407	1,426	13,100	804.94
2018-09-03	1,425	1,431	1,392	1,404	13,000	792.52
2018-08-31	1,397	1,421	1,391	1,413	10,800	797.60
2018-08-30	1,404	1,420	1,395	1,399	13,900	789.70
2018-08-29	1,400	1,406	1,393	1,404	8,500	792.52
2018-08-28	1,399	1,400	1,395	1,397	5,100	788.57
2018-08-27	1,393	1,397	1,385	1,394	7,700	786.88
2018-08-24	1,365	1,397	1,364	1,390	12,400	784.62
2018-08-23	1,320	1,359	1,320	1,356	10,700	765.43
2018-08-22	1,334	1,343	1,320	1,326	13,300	748.49
2018-08-21	1,352	1,355	1,335	1,339	13,800	755.83
2018-08-20	1,351	1,369	1,351	1,356	8,800	765.43
2018-08-17	1,358	1,362	1,353	1,357	7,200	765.99
2018-08-16	1,382	1,382	1,355	1,358	20,600	766.56
2018-08-15	1,398	1,403	1,385	1,389	9,000	784.05
2018-08-14	1,384	1,393	1,367	1,392	11,200	785.75
2018-08-13	1,413	1,416	1,372	1,372	15,400	774.46
2018-08-10	1,423	1,424	1,403	1,409	14,800	795.34
2018-08-09	1,413	1,415	1,400	1,415	14,500	798.73
2018-08-08	1,385	1,414	1,380	1,399	18,200	789.70
2018-08-07	1,399	1,414	1,386	1,389	12,400	784.05
2018-08-06	1,430	1,430	1,398	1,399	16,300	789.70
2018-08-03	1,440	1,441	1,410	1,412	15,900	797.04
2018-08-02	1,449	1,449	1,435	1,435	10,300	810.02
2018-08-01	1,433	1,444	1,433	1,438	9,400	811.71
2018-07-31	1,461	1,472	1,433	1,446	20,200	816.23
2018-07-30	1,490	1,494	1,465	1,471	12,100	830.34
2018-07-27	1,468	1,498	1,467	1,490	13,100	841.07
2018-07-26	1,464	1,486	1,464	1,479	9,500	834.86
2018-07-25	1,454	1,475	1,454	1,464	7,400	826.39
2018-07-24	1,449	1,454	1,436	1,439	4,200	812.28
2018-07-23	1,429	1,443	1,429	1,432	6,800	808.33
2018-07-20	1,450	1,466	1,421	1,421	17,700	802.12
2018-07-19	1,488	1,495	1,461	1,462	8,100	825.26
2018-07-18	1,481	1,490	1,477	1,488	8,700	839.94
2018-07-17	1,440	1,461	1,440	1,460	8,200	824.13
2018-07-13	1,426	1,450	1,413	1,437	7,500	811.15
2018-07-12	1,420	1,465	1,420	1,431	12,100	807.76
2018-07-11	1,420	1,429	1,401	1,414	13,600	798.17
2018-07-10	1,424	1,439	1,420	1,420	10,700	801.55
2018-07-09	1,446	1,446	1,423	1,423	11,000	803.25
2018-07-06	1,441	1,458	1,437	1,445	10,600	815.67
2018-07-05	1,447	1,465	1,435	1,441	12,200	813.41
2018-07-04	1,420	1,467	1,408	1,462	13,700	825.26
2018-07-03	1,462	1,474	1,421	1,425	21,400	804.38
2018-07-02	1,500	1,504	1,460	1,461	20,800	824.70
2018-06-29	1,500	1,510	1,499	1,500	7,700	846.71
2018-06-28	1,501	1,508	1,490	1,506	10,700	850.10
2018-06-27	1,481	1,507	1,481	1,506	6,300	850.10
2018-06-26	1,481	1,510	1,477	1,481	12,200	835.99
2018-06-25	1,502	1,507	1,486	1,501	14,500	847.28
2018-06-22	1,476	1,515	1,476	1,512	11,900	853.49
2018-06-21	1,482	1,496	1,476	1,482	12,200	836.55
2018-06-20	1,480	1,486	1,477	1,482	11,000	836.55
2018-06-19	1,493	1,508	1,480	1,480	19,700	835.42
2018-06-18	1,510	1,510	1,487	1,493	13,600	842.76
2018-06-15	1,511	1,517	1,497	1,499	12,500	846.15
2018-06-14	1,515	1,527	1,509	1,509	11,900	851.79
2018-06-13	1,503	1,529	1,503	1,525	8,700	860.82
2018-06-12	1,540	1,545	1,498	1,506	16,200	850.10
2018-06-11	1,508	1,568	1,508	1,533	21,900	865.34
2018-06-08	1,480	1,519	1,480	1,508	20,000	851.23
2018-06-07	1,479	1,507	1,479	1,504	20,200	848.97
2018-06-06	1,515	1,515	1,463	1,478	31,200	834.29
2018-06-05	1,526	1,526	1,505	1,514	11,900	854.61
2018-06-04	1,537	1,547	1,513	1,523	14,800	859.69
2018-06-01	1,513	1,536	1,505	1,515	15,600	855.18
2018-05-31	1,488	1,521	1,483	1,513	24,200	854.05
2018-05-30	1,508	1,508	1,480	1,481	22,700	835.99
2018-05-29	1,557	1,557	1,519	1,522	15,600	859.13
2018-05-28	1,566	1,570	1,556	1,557	5,300	878.89
2018-05-25	1,566	1,572	1,556	1,558	10,700	879.45
2018-05-24	1,561	1,593	1,561	1,573	16,900	887.92
2018-05-23	1,585	1,589	1,566	1,572	20,100	887.35
2018-05-22	1,607	1,607	1,576	1,587	27,000	895.82
2018-05-21	1,627	1,646	1,607	1,613	25,100	910.50
2018-05-18	1,600	1,633	1,600	1,626	18,700	917.84
2018-05-17	1,597	1,601	1,588	1,597	12,700	901.47
2018-05-16	1,600	1,608	1,591	1,596	11,500	900.90
2018-05-15	1,638	1,638	1,592	1,597	16,700	901.47
2018-05-14	1,609	1,644	1,598	1,637	22,700	924.04
2018-05-11	1,555	1,629	1,555	1,619	35,600	913.88
2018-05-10	1,583	1,607	1,555	1,573	32,200	887.92
2018-05-09	1,631	1,639	1,576	1,600	69,800	903.16
2018-05-08	1,663	1,666	1,636	1,651	26,800	931.95
2018-05-07	1,650	1,658	1,619	1,656	28,700	934.77
2018-05-02	1,666	1,669	1,641	1,654	22,200	933.64
2018-05-01	1,687	1,687	1,665	1,670	8,800	942.67
2018-04-27	1,690	1,690	1,670	1,682	7,900	949.45
2018-04-26	1,670	1,680	1,668	1,675	18,800	945.49
2018-04-25	1,675	1,684	1,669	1,672	9,900	943.80
2018-04-24	1,673	1,679	1,664	1,670	7,500	942.67
2018-04-23	1,677	1,686	1,653	1,676	10,500	946.06
2018-04-20	1,661	1,690	1,661	1,678	13,700	947.19
2018-04-19	1,659	1,684	1,658	1,678	17,300	947.19
2018-04-18	1,670	1,678	1,657	1,666	19,300	940.41
2018-04-17	1,680	1,684	1,657	1,683	18,300	950.01
2018-04-16	1,691	1,701	1,681	1,683	12,900	950.01
2018-04-13	1,715	1,720	1,682	1,695	24,100	956.78
2018-04-12	1,700	1,729	1,700	1,711	21,600	965.82
2018-04-11	1,792	1,798	1,688	1,692	59,200	955.09
2018-04-10	1,770	1,834	1,770	1,791	42,400	1,010.97
2018-04-09	1,727	1,775	1,726	1,766	30,400	996.86
2018-04-06	1,706	1,738	1,702	1,727	17,900	974.85
2018-04-05	1,711	1,726	1,699	1,716	22,700	968.64
2018-04-04	1,720	1,720	1,683	1,703	24,200	961.30
2018-04-03	1,660	1,711	1,655	1,703	23,700	961.30
2018-03-30	1,689	1,689	1,658	1,671	20,400	943.24
2018-03-29	1,679	1,685	1,654	1,685	21,400	951.14
2018-03-28	1,613	1,685	1,613	1,664	46,300	939.29
2018-03-27	1,920	1,924	1,901	1,924	44,900	987.32
2018-03-26	1,854	1,894	1,850	1,894	38,300	971.92
2018-03-23	1,882	1,905	1,853	1,869	35,800	959.09
2018-03-22	1,861	1,918	1,850	1,902	33,400	976.03
2018-03-20	1,885	1,885	1,854	1,871	27,600	960.12
2018-03-19	1,895	1,896	1,876	1,887	24,100	968.33
2018-03-16	1,901	1,901	1,885	1,897	25,200	973.46
2018-03-15	1,911	1,916	1,897	1,901	24,400	975.51
2018-03-14	1,928	1,937	1,907	1,918	24,800	984.24
2018-03-13	1,910	1,943	1,906	1,943	26,300	997.07
2018-03-12	1,922	1,930	1,901	1,910	18,200	980.13
2018-03-09	1,950	1,977	1,894	1,903	42,000	976.54
2018-03-08	1,958	1,958	1,908	1,931	22,800	990.91
2018-03-07	1,928	1,963	1,912	1,945	31,700	998.09
2018-03-06	1,910	1,949	1,904	1,918	28,000	984.24
2018-03-05	1,910	1,926	1,883	1,896	37,900	972.95
2018-03-02	1,913	1,941	1,904	1,932	30,300	991.42
2018-03-01	1,973	1,973	1,931	1,946	27,900	998.61
2018-02-28	1,997	2,019	1,968	1,968	43,700	1,009.90
2018-02-27	1,951	1,997	1,951	1,997	29,200	1,024.78
2018-02-26	1,920	1,955	1,897	1,950	29,300	1,000.66
2018-02-23	1,932	1,932	1,891	1,909	35,400	979.62
2018-02-22	1,959	1,959	1,920	1,934	21,200	992.45
2018-02-21	1,935	1,988	1,917	1,961	43,600	1,006.30
2018-02-20	1,889	1,940	1,883	1,934	30,400	992.45
2018-02-19	1,828	1,886	1,827	1,883	24,700	966.28
2018-02-16	1,845	1,864	1,820	1,822	28,300	934.97
2018-02-15	1,801	1,868	1,801	1,847	30,300	947.80
2018-02-14	1,854	1,868	1,795	1,813	22,700	930.36
2018-02-13	1,895	1,896	1,850	1,851	31,300	949.86
2018-02-09	1,800	1,864	1,765	1,855	43,200	951.91
2018-02-08	1,886	1,904	1,886	1,893	28,700	971.41
2018-02-07	1,947	1,969	1,874	1,875	60,300	962.17
2018-02-06	1,800	1,866	1,700	1,851	130,100	949.86
2018-02-05	1,982	2,000	1,971	1,996	47,600	1,024.26
2018-02-02	2,048	2,065	1,993	2,032	62,300	1,042.74
2018-02-01	1,960	2,097	1,894	2,052	235,400	1,053
2018-01-31	1,865	1,870	1,801	1,804	51,300	925.74
2018-01-30	1,930	1,962	1,864	1,887	64,300	968.33
2018-01-29	1,877	1,910	1,871	1,910	31,300	980.13
2018-01-26	1,879	1,907	1,841	1,844	54,400	946.26
2018-01-25	1,792	1,851	1,792	1,849	31,500	948.83
2018-01-24	1,758	1,808	1,758	1,792	41,500	919.58
2018-01-23	1,744	1,755	1,737	1,753	18,000	899.57
2018-01-22	1,726	1,737	1,711	1,725	24,000	885.20
2018-01-19	1,714	1,719	1,707	1,711	23,300	878.01
2018-01-18	1,768	1,768	1,711	1,713	52,000	879.04
2018-01-17	1,750	1,769	1,746	1,753	26,200	899.57
2018-01-16	1,735	1,758	1,732	1,750	34,100	898.03
2018-01-15	1,725	1,740	1,722	1,727	30,500	886.22
2018-01-12	1,720	1,738	1,707	1,725	31,900	885.20
2018-01-11	1,691	1,720	1,688	1,720	29,400	882.63
2018-01-10	1,679	1,710	1,671	1,685	36,500	864.67
2018-01-09	1,651	1,682	1,642	1,680	32,600	862.11
2018-01-05	1,652	1,652	1,634	1,651	22,400	847.22
2018-01-04	1,622	1,652	1,619	1,652	33,700	847.74

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