4923 コタ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,556	1,563	1,549	1,557	16,500	966.77
2019-12-27	1,545	1,556	1,530	1,556	25,300	966.15
2019-12-26	1,529	1,536	1,518	1,532	16,100	951.25
2019-12-25	1,540	1,553	1,526	1,526	20,200	947.53
2019-12-24	1,524	1,560	1,524	1,538	29,200	954.98
2019-12-23	1,519	1,524	1,508	1,523	15,400	945.66
2019-12-20	1,529	1,529	1,509	1,521	10,600	944.42
2019-12-19	1,528	1,533	1,518	1,526	21,200	947.53
2019-12-18	1,523	1,526	1,502	1,520	17,600	943.80
2019-12-17	1,539	1,539	1,512	1,522	22,800	945.04
2019-12-16	1,520	1,531	1,491	1,520	42,500	943.80
2019-12-13	1,542	1,543	1,485	1,487	47,300	923.31
2019-12-12	1,521	1,531	1,490	1,513	35,000	939.45
2019-12-11	1,580	1,581	1,520	1,525	61,400	946.91
2019-12-10	1,500	1,597	1,500	1,538	118,300	954.98
2019-12-09	1,435	1,488	1,435	1,478	68,900	917.72
2019-12-06	1,402	1,424	1,399	1,412	26,600	876.74
2019-12-05	1,400	1,413	1,396	1,405	20,900	872.39
2019-12-04	1,390	1,395	1,379	1,383	17,600	858.73
2019-12-03	1,386	1,397	1,381	1,392	17,800	864.32
2019-12-02	1,400	1,410	1,387	1,387	16,700	861.22
2019-11-29	1,390	1,425	1,386	1,388	40,300	861.84
2019-11-28	1,400	1,400	1,386	1,392	10,200	864.32
2019-11-27	1,400	1,409	1,396	1,398	6,000	868.05
2019-11-26	1,399	1,410	1,397	1,400	12,600	869.29
2019-11-25	1,399	1,407	1,392	1,399	10,800	868.67
2019-11-22	1,405	1,406	1,394	1,394	9,600	865.56
2019-11-21	1,396	1,405	1,381	1,402	12,500	870.53
2019-11-20	1,400	1,400	1,381	1,390	12,000	863.08
2019-11-19	1,415	1,415	1,395	1,398	13,800	868.05
2019-11-18	1,400	1,412	1,397	1,411	25,300	876.12
2019-11-15	1,379	1,397	1,373	1,394	21,700	865.56
2019-11-14	1,389	1,390	1,378	1,378	13,300	855.63
2019-11-13	1,400	1,400	1,380	1,380	9,600	856.87
2019-11-12	1,400	1,414	1,380	1,395	36,200	866.19
2019-11-11	1,377	1,396	1,374	1,392	24,200	864.32
2019-11-08	1,378	1,378	1,359	1,377	15,200	855.01
2019-11-07	1,374	1,388	1,355	1,364	21,300	846.94
2019-11-06	1,398	1,421	1,362	1,367	58,500	848.80
2019-11-05	1,335	1,358	1,335	1,344	33,600	834.52
2019-11-01	1,337	1,342	1,330	1,333	10,200	827.69
2019-10-31	1,346	1,346	1,335	1,337	11,900	830.17
2019-10-30	1,318	1,349	1,311	1,349	30,600	837.62
2019-10-29	1,321	1,329	1,310	1,320	13,500	819.62
2019-10-28	1,310	1,324	1,306	1,309	19,600	812.79
2019-10-25	1,308	1,310	1,301	1,308	11,800	812.17
2019-10-24	1,297	1,305	1,296	1,305	13,400	810.30
2019-10-23	1,287	1,300	1,285	1,299	14,800	806.58
2019-10-21	1,283	1,290	1,281	1,285	16,100	797.88
2019-10-18	1,272	1,279	1,268	1,277	12,900	792.92
2019-10-17	1,283	1,283	1,277	1,278	6,300	793.54
2019-10-16	1,276	1,286	1,275	1,283	15,900	796.64
2019-10-15	1,261	1,270	1,261	1,269	12,000	787.95
2019-10-11	1,270	1,270	1,259	1,263	10,000	784.22
2019-10-10	1,276	1,276	1,261	1,267	7,400	786.71
2019-10-09	1,283	1,283	1,259	1,268	13,800	787.33
2019-10-08	1,254	1,289	1,253	1,283	33,100	796.64
2019-10-07	1,253	1,253	1,240	1,243	8,100	771.81
2019-10-04	1,242	1,250	1,234	1,250	8,300	776.15
2019-10-03	1,247	1,247	1,224	1,243	11,100	771.81
2019-10-02	1,253	1,269	1,248	1,248	14,400	774.91
2019-10-01	1,265	1,271	1,253	1,253	18,200	778.01
2019-09-30	1,258	1,260	1,232	1,256	20,100	779.88
2019-09-27	1,225	1,340	1,225	1,256	83,400	779.88
2019-09-26	1,202	1,212	1,193	1,208	20,500	750.07
2019-09-25	1,209	1,216	1,195	1,201	11,500	745.73
2019-09-24	1,211	1,217	1,205	1,214	13,500	753.80
2019-09-20	1,203	1,211	1,203	1,211	12,000	751.94
2019-09-19	1,199	1,206	1,195	1,206	11,400	748.83
2019-09-18	1,201	1,205	1,194	1,199	11,200	744.49
2019-09-17	1,196	1,212	1,194	1,201	17,400	745.73
2019-09-13	1,199	1,200	1,192	1,200	29,000	745.11
2019-09-12	1,184	1,190	1,181	1,190	20,000	738.90
2019-09-11	1,168	1,181	1,163	1,178	15,200	731.45
2019-09-10	1,170	1,174	1,163	1,165	8,200	723.37
2019-09-09	1,169	1,171	1,163	1,170	6,500	726.48
2019-09-06	1,169	1,173	1,162	1,162	8,400	721.51
2019-09-05	1,177	1,180	1,164	1,168	15,600	725.24
2019-09-04	1,175	1,175	1,170	1,170	8,200	726.48
2019-09-03	1,177	1,186	1,177	1,180	7,600	732.69
2019-09-02	1,179	1,181	1,175	1,177	4,100	730.82
2019-08-30	1,168	1,180	1,163	1,180	11,100	732.69
2019-08-29	1,166	1,169	1,155	1,166	11,100	723.99
2019-08-28	1,160	1,170	1,154	1,154	9,000	716.54
2019-08-27	1,172	1,172	1,152	1,160	6,900	720.27
2019-08-26	1,162	1,175	1,157	1,157	22,000	718.41
2019-08-23	1,180	1,180	1,173	1,178	7,100	731.45
2019-08-22	1,194	1,196	1,177	1,178	6,900	731.45
2019-08-21	1,186	1,198	1,186	1,194	5,100	741.38
2019-08-20	1,173	1,194	1,173	1,186	3,800	736.41
2019-08-19	1,177	1,179	1,171	1,172	5,100	727.72
2019-08-16	1,161	1,177	1,157	1,177	9,200	730.82
2019-08-15	1,160	1,170	1,156	1,161	7,800	720.89
2019-08-14	1,170	1,184	1,170	1,174	14,900	728.96
2019-08-13	1,180	1,190	1,173	1,183	9,500	734.55
2019-08-09	1,191	1,199	1,187	1,188	6,800	737.66
2019-08-08	1,198	1,200	1,173	1,174	10,300	728.96
2019-08-07	1,161	1,218	1,156	1,216	20,400	755.04
2019-08-06	1,153	1,174	1,144	1,161	18,500	720.89
2019-08-05	1,182	1,190	1,160	1,168	19,900	725.24
2019-08-02	1,195	1,196	1,176	1,179	15,100	732.07
2019-08-01	1,193	1,198	1,184	1,194	7,900	741.38
2019-07-31	1,246	1,254	1,190	1,190	48,900	738.90
2019-07-30	1,170	1,172	1,162	1,162	10,100	721.51
2019-07-29	1,166	1,170	1,161	1,161	7,100	720.89
2019-07-26	1,164	1,164	1,160	1,160	5,200	720.27
2019-07-25	1,164	1,164	1,160	1,162	3,200	721.51
2019-07-24	1,160	1,165	1,157	1,163	6,000	722.13
2019-07-23	1,164	1,164	1,154	1,156	9,500	717.79
2019-07-22	1,165	1,167	1,157	1,157	5,500	718.41
2019-07-19	1,159	1,165	1,156	1,162	9,400	721.51
2019-07-18	1,171	1,171	1,150	1,150	16,300	714.06
2019-07-17	1,171	1,179	1,170	1,172	7,000	727.72
2019-07-16	1,179	1,181	1,170	1,170	4,000	726.48
2019-07-12	1,199	1,201	1,178	1,178	7,600	731.45
2019-07-11	1,191	1,198	1,188	1,193	6,000	740.76
2019-07-10	1,190	1,206	1,175	1,183	19,300	734.55
2019-07-09	1,229	1,238	1,200	1,200	10,300	745.11
2019-07-08	1,256	1,256	1,227	1,227	9,700	761.87
2019-07-05	1,218	1,250	1,213	1,250	20,700	776.15
2019-07-04	1,183	1,228	1,183	1,212	24,500	752.56
2019-07-03	1,153	1,178	1,153	1,177	9,100	730.82
2019-07-02	1,154	1,161	1,151	1,154	7,800	716.54
2019-07-01	1,150	1,169	1,146	1,150	13,900	714.06
2019-06-28	1,146	1,153	1,142	1,143	10,800	709.71
2019-06-27	1,151	1,159	1,145	1,145	19,200	710.96
2019-06-26	1,160	1,160	1,151	1,151	9,200	714.68
2019-06-25	1,157	1,161	1,153	1,158	5,700	719.03
2019-06-24	1,157	1,160	1,153	1,157	5,900	718.41
2019-06-21	1,179	1,179	1,155	1,155	11,800	717.16
2019-06-20	1,178	1,182	1,168	1,168	3,600	725.24
2019-06-19	1,170	1,173	1,162	1,173	7,900	728.34
2019-06-18	1,183	1,183	1,157	1,158	13,900	719.03
2019-06-17	1,185	1,185	1,176	1,182	12,000	733.93
2019-06-14	1,177	1,192	1,163	1,185	13,100	735.79
2019-06-13	1,181	1,182	1,163	1,171	7,800	727.10
2019-06-12	1,199	1,201	1,182	1,182	8,400	733.93
2019-06-11	1,196	1,200	1,190	1,197	6,900	743.24
2019-06-10	1,189	1,199	1,184	1,197	12,000	743.24
2019-06-07	1,186	1,186	1,161	1,176	12,300	730.20
2019-06-06	1,169	1,189	1,165	1,172	11,500	727.72
2019-06-05	1,163	1,173	1,154	1,161	14,500	720.89
2019-06-04	1,151	1,161	1,150	1,161	10,500	720.89
2019-06-03	1,157	1,158	1,150	1,150	8,900	714.06
2019-05-31	1,161	1,170	1,153	1,158	14,000	719.03
2019-05-30	1,187	1,187	1,153	1,161	17,400	720.89
2019-05-29	1,188	1,198	1,184	1,187	11,500	737.03
2019-05-28	1,191	1,202	1,186	1,188	10,400	737.66
2019-05-27	1,180	1,191	1,176	1,191	5,100	739.52
2019-05-24	1,170	1,185	1,168	1,180	9,100	732.69
2019-05-23	1,163	1,175	1,163	1,172	6,500	727.72
2019-05-22	1,175	1,180	1,162	1,162	13,700	721.51
2019-05-21	1,186	1,186	1,159	1,168	11,400	725.24
2019-05-20	1,197	1,201	1,184	1,187	7,200	737.03
2019-05-17	1,166	1,187	1,166	1,184	10,100	735.17
2019-05-16	1,167	1,170	1,153	1,157	9,900	718.41
2019-05-15	1,167	1,174	1,161	1,167	9,500	724.62
2019-05-14	1,166	1,167	1,140	1,167	19,000	724.62
2019-05-13	1,181	1,191	1,167	1,176	14,800	730.20
2019-05-10	1,152	1,177	1,152	1,170	25,100	726.48
2019-05-09	1,200	1,223	1,148	1,149	59,000	713.44
2019-05-08	1,245	1,245	1,211	1,222	26,700	758.77
2019-05-07	1,235	1,257	1,226	1,247	21,900	774.29
2019-04-26	1,262	1,262	1,246	1,250	10,500	776.15
2019-04-25	1,271	1,271	1,249	1,266	10,200	786.09
2019-04-24	1,262	1,277	1,258	1,271	12,400	789.19
2019-04-23	1,245	1,257	1,245	1,255	5,900	779.26
2019-04-22	1,253	1,253	1,237	1,244	14,600	772.43
2019-04-19	1,257	1,262	1,250	1,251	6,700	776.77
2019-04-18	1,265	1,266	1,252	1,257	10,400	780.50
2019-04-17	1,271	1,279	1,256	1,264	18,300	784.85
2019-04-16	1,280	1,286	1,271	1,271	6,500	789.19
2019-04-15	1,255	1,280	1,255	1,280	11,000	794.78
2019-04-12	1,253	1,258	1,251	1,253	6,900	778.01
2019-04-11	1,254	1,262	1,251	1,252	10,100	777.39
2019-04-10	1,267	1,267	1,250	1,260	15,600	782.36
2019-04-09	1,274	1,274	1,257	1,262	14,400	783.60
2019-04-08	1,281	1,284	1,275	1,278	4,600	793.54
2019-04-05	1,270	1,286	1,270	1,281	15,600	795.40
2019-04-04	1,280	1,292	1,272	1,286	13,200	798.51
2019-04-03	1,283	1,297	1,275	1,282	15,700	796.02
2019-04-02	1,309	1,309	1,280	1,282	11,600	796.02
2019-04-01	1,294	1,327	1,294	1,309	18,100	812.79
2019-03-29	1,292	1,296	1,275	1,292	17,300	802.23
2019-03-28	1,305	1,310	1,273	1,290	27,200	800.99
2019-03-27	1,252	1,310	1,252	1,306	34,600	810.92
2019-03-26	1,475	1,499	1,475	1,494	56,200	843.32
2019-03-25	1,489	1,495	1,476	1,495	28,800	843.89
2019-03-22	1,488	1,499	1,480	1,496	21,100	844.45
2019-03-20	1,496	1,498	1,473	1,486	22,100	838.81
2019-03-19	1,493	1,498	1,478	1,495	18,300	843.89
2019-03-18	1,480	1,492	1,476	1,492	22,300	842.20
2019-03-15	1,466	1,477	1,466	1,470	14,100	829.78
2019-03-14	1,470	1,470	1,457	1,461	10,100	824.70
2019-03-13	1,465	1,469	1,448	1,466	9,200	827.52
2019-03-12	1,450	1,469	1,449	1,461	15,300	824.70
2019-03-11	1,450	1,466	1,444	1,450	11,500	818.49
2019-03-08	1,458	1,461	1,430	1,444	31,300	815.10
2019-03-07	1,482	1,482	1,469	1,472	17,000	830.91
2019-03-06	1,483	1,488	1,472	1,483	12,700	837.12
2019-03-05	1,479	1,483	1,471	1,483	10,100	837.12
2019-03-04	1,494	1,494	1,482	1,487	12,200	839.37
2019-03-01	1,467	1,484	1,457	1,477	16,900	833.73
2019-02-28	1,475	1,475	1,460	1,462	13,700	825.26
2019-02-27	1,477	1,477	1,461	1,470	13,700	829.78
2019-02-26	1,488	1,489	1,462	1,474	16,400	832.04
2019-02-25	1,486	1,494	1,483	1,494	15,000	843.32
2019-02-22	1,489	1,494	1,474	1,486	14,900	838.81
2019-02-21	1,499	1,499	1,482	1,491	11,100	841.63
2019-02-20	1,493	1,506	1,485	1,505	16,600	849.53
2019-02-19	1,471	1,489	1,471	1,488	11,700	839.94
2019-02-18	1,469	1,481	1,459	1,475	12,500	832.60
2019-02-15	1,454	1,464	1,442	1,462	11,500	825.26
2019-02-14	1,471	1,475	1,452	1,457	11,300	822.44
2019-02-13	1,459	1,473	1,446	1,473	19,500	831.47
2019-02-12	1,449	1,469	1,439	1,459	15,400	823.57
2019-02-08	1,431	1,456	1,424	1,435	24,600	810.02
2019-02-07	1,460	1,466	1,432	1,455	24,600	821.31
2019-02-06	1,502	1,505	1,456	1,466	31,400	827.52
2019-02-05	1,510	1,514	1,490	1,494	22,200	843.32
2019-02-04	1,502	1,518	1,501	1,510	21,100	852.36
2019-02-01	1,498	1,516	1,486	1,502	30,700	847.84
2019-01-31	1,500	1,508	1,459	1,475	53,600	832.60
2019-01-30	1,420	1,423	1,399	1,399	17,100	789.70
2019-01-29	1,407	1,423	1,406	1,414	10,100	798.17
2019-01-28	1,412	1,438	1,402	1,407	21,600	794.22
2019-01-25	1,399	1,432	1,396	1,412	15,300	797.04
2019-01-24	1,399	1,410	1,393	1,401	8,500	790.83
2019-01-23	1,390	1,412	1,382	1,395	13,300	787.44
2019-01-22	1,417	1,423	1,400	1,401	14,900	790.83
2019-01-21	1,410	1,419	1,406	1,410	13,500	795.91
2019-01-18	1,401	1,427	1,401	1,403	13,700	791.96
2019-01-17	1,409	1,425	1,400	1,401	15,600	790.83
2019-01-16	1,403	1,420	1,397	1,408	7,500	794.78
2019-01-15	1,400	1,419	1,397	1,403	12,300	791.96
2019-01-11	1,402	1,417	1,400	1,400	9,600	790.26
2019-01-10	1,410	1,413	1,404	1,404	8,200	792.52
2019-01-09	1,429	1,446	1,414	1,416	17,200	799.30
2019-01-08	1,431	1,436	1,421	1,425	12,100	804.38
2019-01-07	1,459	1,471	1,418	1,425	17,700	804.38
2019-01-04	1,404	1,437	1,401	1,429	14,000	806.63

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