1. HOME >
  2. 株価時系列 >
  3. 4923 >
  4. 2020年

4923 コタ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4191,4191,4051,41013,900963.05
2020-12-291,4051,4151,4011,41517,800966.46
2020-12-281,4001,4081,3991,40516,000959.63
2020-12-251,4001,4041,3891,39912,500955.54
2020-12-241,3921,3981,3841,39811,000954.85
2020-12-231,3921,3921,3801,3879,000947.34
2020-12-221,3921,3921,3731,38512,700945.97
2020-12-211,3641,3931,3611,39310,100951.44
2020-12-181,3811,3831,3531,36417,000931.63
2020-12-171,4031,4031,3811,38614,900946.66
2020-12-161,4001,4011,3851,39914,300955.54
2020-12-151,4031,4041,3971,3998,000955.54
2020-12-141,3961,4141,3961,40320,700958.27
2020-12-111,3911,4001,3861,39931,100955.54
2020-12-101,3871,3931,3801,38713,100947.34
2020-12-091,3851,3871,3791,3876,500947.34
2020-12-081,3711,3871,3701,37610,700939.83
2020-12-071,3911,3911,3681,37519,000939.14
2020-12-041,3841,3841,3691,3799,300941.88
2020-12-031,3711,3841,3671,38410,200945.29
2020-12-021,3641,3821,3621,37117,700936.41
2020-12-011,3591,3791,3581,36413,600931.63
2020-11-301,3851,3851,3591,3598,300928.22
2020-11-271,3621,3781,3521,37616,000939.83
2020-11-261,3531,3621,3451,3625,300930.26
2020-11-251,3781,3781,3501,35313,500924.12
2020-11-241,3731,3831,3681,37311,700937.78
2020-11-201,3311,3551,3311,3527,000923.43
2020-11-191,3441,3491,3241,32412,100904.31
2020-11-181,3551,3591,3461,3488,300920.70
2020-11-171,3801,3801,3551,35516,100925.48
2020-11-161,3681,3801,3511,37820,100941.19
2020-11-131,3881,3891,3521,36011,800928.90
2020-11-121,3981,4001,3861,39911,200955.54
2020-11-111,3871,3981,3771,39819,300954.85
2020-11-101,3651,3861,3531,38525,900945.97
2020-11-091,3521,3611,3401,36116,900929.58
2020-11-061,3581,3581,3361,35214,100923.43
2020-11-051,3471,3581,3311,34511,700918.65
2020-11-041,3451,3451,3281,34210,600916.60
2020-11-021,3181,3451,3021,34519,500918.65
2020-10-301,3371,3371,3041,31112,600895.43
2020-10-291,3051,3331,3001,3338,300910.46
2020-10-281,3051,3141,2951,31110,000895.43
2020-10-271,2681,3151,2661,31511,000898.16
2020-10-261,3101,3101,2691,27019,800867.43
2020-10-231,3171,3171,3021,3157,700898.16
2020-10-221,3481,3481,3161,3287,000907.04
2020-10-211,3211,3491,3211,3497,500921.39
2020-10-201,3341,3381,3211,3216,200902.26
2020-10-191,2971,3341,2971,3347,900911.14
2020-10-161,2971,2991,2841,2977,300885.87
2020-10-151,3321,3361,2911,30025,400887.92
2020-10-141,3651,3691,3351,33712,700913.19
2020-10-131,3531,3671,3481,3675,900933.68
2020-10-121,3611,3721,3531,3538,200924.12
2020-10-091,3781,3781,3561,36920,400935.05
2020-10-081,3751,3831,3651,38112,500943.24
2020-10-071,3751,3771,3641,3754,600939.14
2020-10-061,3741,3781,3481,37714,700940.51
2020-10-051,3461,3781,3461,37518,800939.14
2020-10-021,3911,3911,3191,32530,200904.99
2020-09-301,4121,4161,3921,39825,300954.85
2020-09-291,3801,4191,3761,41630,700967.15
2020-09-281,3801,3801,3591,38043,500942.56
2020-09-251,3661,3831,3631,37218,600937.09
2020-09-241,3591,3811,3591,36524,100932.31
2020-09-231,3501,3591,3421,35918,300928.22
2020-09-181,3401,3511,3291,35018,400922.07
2020-09-171,3291,3351,3171,33514,300911.82
2020-09-161,3181,3271,3121,32720,600906.36
2020-09-151,3081,3171,2991,31015,300894.75
2020-09-141,2921,3081,2891,30818,700893.38
2020-09-111,2881,2901,2651,29026,400881.09
2020-09-101,2651,2981,2601,26026,400860.60
2020-09-091,2271,2651,2251,25921,200859.91
2020-09-081,2201,2281,2201,22811,000838.74
2020-09-071,2161,2201,2081,22015,100833.28
2020-09-041,2121,2161,2101,2157,000829.86
2020-09-031,2141,2161,2111,2136,600828.50
2020-09-021,2081,2141,2051,2145,700829.18
2020-09-011,2131,2131,2031,2037,400821.67
2020-08-311,2101,2121,2031,2073,900824.40
2020-08-281,2101,2131,1971,20213,200820.98
2020-08-271,2021,2071,2011,2075,100824.40
2020-08-261,2051,2061,2001,2006,500819.62
2020-08-251,2081,2131,2011,2088,900825.08
2020-08-241,2131,2131,1971,20510,300823.03
2020-08-211,2051,2151,2051,2159,600829.86
2020-08-201,2001,2071,2001,2053,200823.03
2020-08-191,2041,2071,2021,2041,300822.35
2020-08-181,2051,2091,2001,2048,800822.35
2020-08-171,2081,2101,2031,2053,900823.03
2020-08-141,2091,2091,2031,2036,100821.67
2020-08-131,2071,2091,1991,20912,600825.76
2020-08-121,1931,2071,1911,20618,800823.71
2020-08-111,1871,1921,1711,1907,700812.79
2020-08-071,1761,1851,1631,1856,700809.37
2020-08-061,1831,1831,1631,16811,200797.76
2020-08-051,2001,2001,1721,19212,100814.15
2020-08-041,1741,2001,1671,20010,400819.62
2020-08-031,1311,1631,1311,1638,000794.35
2020-07-311,1641,1831,1121,11245,300759.51
2020-07-301,1931,1931,1641,16818,500797.76
2020-07-291,1981,1981,1811,1888,000811.42
2020-07-281,2101,2101,1911,1986,500818.25
2020-07-271,1911,2101,1891,21012,000826.45
2020-07-221,1971,1991,1921,1926,200814.15
2020-07-211,2011,2051,1961,2058,400823.03
2020-07-201,2001,2021,1861,2028,300820.98
2020-07-171,1951,2051,1911,19810,100818.25
2020-07-161,1951,1971,1881,1957,400816.20
2020-07-151,1901,1951,1811,1959,600816.20
2020-07-141,1851,1881,1751,1885,200811.42
2020-07-131,1651,1841,1601,18414,500808.69
2020-07-101,1681,1731,1601,16016,000792.30
2020-07-091,1771,1781,1701,17011,000799.13
2020-07-081,1931,1961,1771,1779,600803.91
2020-07-071,1851,1931,1781,1938,500814.84
2020-07-061,2011,2011,1711,18524,900809.37
2020-07-031,1851,2001,1771,20010,400819.62
2020-07-021,1791,1881,1711,17215,500800.49
2020-07-011,1901,1911,1621,16438,900795.03
2020-06-301,2001,2001,1851,18522,700809.37
2020-06-291,1981,2001,1881,19812,400818.25
2020-06-261,2021,2021,1911,19811,400818.25
2020-06-251,1991,2031,1941,1959,000816.20
2020-06-241,1981,1981,1921,1987,000818.25
2020-06-231,2111,2111,1871,19430,200815.52
2020-06-221,2161,2161,2021,21110,200827.13
2020-06-191,2091,2141,2001,21414,900829.18
2020-06-181,2051,2061,1931,2067,700823.71
2020-06-171,2071,2081,1971,20115,400820.30
2020-06-161,2121,2121,1921,19919,100818.93
2020-06-151,1941,2081,1911,19817,800818.25
2020-06-121,1831,1931,1811,18624,100810.05
2020-06-111,2041,2091,1911,19814,500818.25
2020-06-101,2151,2151,2001,2049,900822.35
2020-06-091,2081,2151,2001,21210,200827.81
2020-06-081,2211,2211,1951,19714,900817.57
2020-06-051,2071,2101,1911,20422,300822.35
2020-06-041,2221,2221,2011,21418,100829.18
2020-06-031,2071,2101,2011,20713,600824.40
2020-06-021,1961,2081,1921,20718,000824.40
2020-06-011,2041,2071,1961,20311,900821.67
2020-05-291,1991,2061,1931,20420,700822.35
2020-05-281,2041,2041,1881,19927,300818.93
2020-05-271,1841,1981,1821,19712,900817.57
2020-05-261,1811,1941,1761,18818,200811.42
2020-05-251,1801,1931,1761,17623,900803.22
2020-05-221,1931,2001,1891,1899,600812.10
2020-05-211,2011,2071,1891,19310,000814.84
2020-05-201,2001,2061,1951,20112,300820.30
2020-05-191,2051,2051,1851,19814,700818.25
2020-05-181,1881,1991,1841,19910,400818.93
2020-05-151,2081,2081,1841,18714,000810.74
2020-05-141,2011,2061,1911,19110,300813.47
2020-05-131,1971,2041,1821,20113,800820.30
2020-05-121,2091,2131,2011,20210,000820.98
2020-05-111,2151,2151,1971,19936,200818.93
2020-05-081,2201,2251,2051,21513,700829.86
2020-05-071,2191,2251,2021,21621,700830.54
2020-05-011,2281,2281,2041,21615,800830.54
2020-04-301,2501,2501,2171,22820,700838.74
2020-04-281,2281,2481,2101,23729,800844.89
2020-04-271,2161,2281,2031,22819,600838.74
2020-04-241,2231,2351,2001,21243,800827.81
2020-04-231,2171,2171,1761,21322,700828.50
2020-04-221,2081,2101,1871,20812,000825.08
2020-04-211,2001,2221,1971,22213,700834.64
2020-04-201,2231,2231,1881,20114,900820.30
2020-04-171,2221,2381,2061,21212,100827.81
2020-04-161,1971,2301,1961,22224,500834.64
2020-04-151,1761,2081,1761,19821,700818.25
2020-04-141,2001,2001,1751,18816,300811.42
2020-04-131,1911,2001,1791,19613,200816.88
2020-04-101,1801,2041,1561,20019,600819.62
2020-04-091,1991,1991,1621,17513,100802.54
2020-04-081,1641,2151,1461,20433,900822.35
2020-04-071,1251,1681,1161,16833,800797.76
2020-04-061,1101,1391,0981,12036,900764.98
2020-04-031,1001,1401,0831,10734,100756.10
2020-04-021,1501,1511,1031,10437,600754.05
2020-04-011,2031,2091,1541,15932,400791.61
2020-03-311,2311,2541,2161,23323,600842.16
2020-03-301,1821,2501,1821,23179,800840.79
2020-03-271,4831,4831,4501,48386,000920.83
2020-03-261,4471,4471,3811,43449,800890.40
2020-03-251,4241,4471,4071,44733,800898.47
2020-03-241,3991,4031,3561,39132,500863.70
2020-03-231,3471,3781,3211,37843,900855.63
2020-03-191,3211,3681,3211,34440,600834.52
2020-03-181,3231,3561,3011,31839,900818.37
2020-03-171,1651,2741,1511,26844,900787.33
2020-03-161,2081,2411,1731,18149,700733.31
2020-03-131,1721,2221,1301,20758,200749.45
2020-03-121,2691,2691,2231,23240,500764.98
2020-03-111,3131,3301,2801,28525,700797.88
2020-03-101,2301,3151,2071,31339,500815.27
2020-03-091,2901,2911,2511,25739,000780.50
2020-03-061,3211,3311,2991,30036,300807.20
2020-03-051,3421,3571,3301,34028,400832.04
2020-03-041,3121,3441,3011,31828,400818.37
2020-03-031,3971,4191,3331,33337,300827.69
2020-03-021,2741,3791,2731,35738,700842.59
2020-02-281,3361,3411,2731,28167,600795.40
2020-02-271,4161,4161,3811,38132,300857.49
2020-02-261,4071,4261,3901,41832,200880.47
2020-02-251,4171,4541,4161,41943,000881.09
2020-02-211,4791,4961,4791,48612,600922.69
2020-02-201,4651,4871,4651,47911,300918.34
2020-02-191,4401,4691,4401,46022,000906.55
2020-02-181,4601,4671,4461,44720,400898.47
2020-02-171,4661,4841,4651,47218,600914
2020-02-141,4771,4871,4681,48714,800923.31
2020-02-131,4881,4881,4681,48418,200921.45
2020-02-121,5081,5101,4841,49522,800928.28
2020-02-101,4891,5141,4891,49629,400928.90
2020-02-071,4961,5051,4841,49119,100925.79
2020-02-061,5111,5221,4911,49129,500925.79
2020-02-051,5391,5391,5061,51132,300938.21
2020-02-041,4741,5221,4741,51925,500943.18
2020-02-031,4601,4951,4561,47746,700917.10
2020-01-311,5741,5891,5151,51992,100943.18
2020-01-301,5891,6081,5671,60633,000997.20
2020-01-291,6001,6001,5851,58611,700984.78
2020-01-281,5901,6031,5611,58735,500985.40
2020-01-271,6001,6101,5871,59622,100990.99
2020-01-241,6041,6211,6011,61619,7001,003.41
2020-01-231,6021,6141,6011,60411,000995.96
2020-01-221,6061,6171,6001,6038,700995.34
2020-01-211,6211,6211,6041,60615,700997.20
2020-01-201,6081,6201,6011,61712,1001,004.03
2020-01-171,6051,6151,5961,59914,500992.85
2020-01-161,6301,6301,5981,60414,200995.96
2020-01-151,6101,6291,6011,62513,7001,009
2020-01-141,6461,6481,5991,60827,500998.44
2020-01-101,5881,6301,5861,62940,4001,011.48
2020-01-091,5661,5881,5661,57616,100978.57
2020-01-081,5441,5581,5231,54820,900961.19
2020-01-071,5361,5681,5351,56116,000969.26
2020-01-061,5411,5461,5251,53221,300951.25

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