4923 コタ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,668	1,680	1,651	1,651	29,100	1,240.42
2021-12-29	1,658	1,665	1,640	1,665	28,000	1,250.94
2021-12-28	1,632	1,659	1,627	1,654	28,800	1,242.67
2021-12-27	1,590	1,625	1,583	1,618	26,300	1,215.63
2021-12-24	1,571	1,588	1,568	1,588	10,800	1,193.09
2021-12-23	1,560	1,567	1,555	1,564	8,000	1,175.06
2021-12-22	1,561	1,566	1,554	1,560	11,700	1,172.05
2021-12-21	1,577	1,578	1,553	1,561	19,500	1,172.80
2021-12-20	1,579	1,579	1,564	1,564	15,200	1,175.06
2021-12-17	1,589	1,589	1,567	1,579	24,100	1,186.33
2021-12-16	1,585	1,594	1,570	1,590	30,300	1,194.59
2021-12-15	1,590	1,602	1,548	1,567	75,000	1,177.31
2021-12-14	1,581	1,605	1,576	1,586	30,900	1,191.59
2021-12-13	1,573	1,577	1,560	1,570	23,900	1,179.56
2021-12-10	1,564	1,564	1,546	1,552	19,800	1,166.04
2021-12-09	1,559	1,570	1,551	1,568	19,400	1,178.06
2021-12-08	1,550	1,550	1,533	1,548	24,900	1,163.04
2021-12-07	1,515	1,534	1,506	1,534	28,900	1,152.52
2021-12-06	1,530	1,531	1,508	1,514	28,200	1,137.49
2021-12-03	1,517	1,540	1,514	1,533	25,700	1,151.77
2021-12-02	1,503	1,525	1,503	1,508	19,900	1,132.98
2021-12-01	1,500	1,523	1,498	1,501	38,000	1,127.72
2021-11-30	1,537	1,550	1,505	1,505	46,300	1,130.73
2021-11-29	1,504	1,529	1,503	1,512	25,700	1,135.99
2021-11-26	1,503	1,527	1,497	1,517	23,100	1,139.74
2021-11-25	1,501	1,503	1,492	1,497	30,200	1,124.72
2021-11-24	1,520	1,520	1,505	1,505	17,000	1,130.73
2021-11-22	1,520	1,529	1,513	1,520	10,100	1,142
2021-11-19	1,547	1,552	1,515	1,524	27,800	1,145
2021-11-18	1,507	1,539	1,507	1,533	34,800	1,151.77
2021-11-17	1,542	1,545	1,505	1,505	42,500	1,130.73
2021-11-16	1,542	1,560	1,531	1,542	32,000	1,158.53
2021-11-15	1,578	1,578	1,540	1,540	41,200	1,157.02
2021-11-12	1,552	1,567	1,552	1,558	14,100	1,170.55
2021-11-11	1,572	1,572	1,552	1,552	11,500	1,166.04
2021-11-10	1,561	1,579	1,553	1,569	19,100	1,178.81
2021-11-09	1,578	1,585	1,560	1,560	28,100	1,172.05
2021-11-08	1,550	1,595	1,550	1,577	42,700	1,184.82
2021-11-05	1,634	1,635	1,610	1,616	23,500	1,214.12
2021-11-04	1,631	1,646	1,620	1,634	27,500	1,227.65
2021-11-02	1,627	1,631	1,614	1,630	13,800	1,224.64
2021-11-01	1,593	1,635	1,583	1,631	29,100	1,225.39
2021-10-29	1,574	1,581	1,568	1,580	10,600	1,187.08
2021-10-28	1,582	1,591	1,570	1,570	27,800	1,179.56
2021-10-27	1,590	1,594	1,575	1,575	9,600	1,183.32
2021-10-26	1,600	1,600	1,590	1,594	9,000	1,197.60
2021-10-25	1,596	1,605	1,584	1,599	11,900	1,201.35
2021-10-22	1,585	1,606	1,582	1,596	17,700	1,199.10
2021-10-21	1,616	1,616	1,597	1,597	11,000	1,199.85
2021-10-20	1,618	1,618	1,606	1,615	10,300	1,213.37
2021-10-19	1,601	1,618	1,601	1,618	9,100	1,215.63
2021-10-18	1,642	1,642	1,603	1,619	19,600	1,216.38
2021-10-15	1,575	1,667	1,567	1,651	42,900	1,240.42
2021-10-14	1,558	1,568	1,550	1,567	14,500	1,177.31
2021-10-13	1,551	1,560	1,537	1,545	40,800	1,160.78
2021-10-12	1,585	1,585	1,560	1,560	13,800	1,172.05
2021-10-11	1,556	1,585	1,539	1,585	24,700	1,190.83
2021-10-08	1,571	1,571	1,555	1,561	25,800	1,172.80
2021-10-07	1,594	1,607	1,568	1,571	19,600	1,180.32
2021-10-06	1,600	1,634	1,589	1,595	30,200	1,198.35
2021-10-05	1,602	1,603	1,570	1,595	27,200	1,198.35
2021-10-04	1,647	1,651	1,612	1,612	29,500	1,211.12
2021-10-01	1,657	1,661	1,624	1,651	26,900	1,240.42
2021-09-30	1,651	1,673	1,651	1,664	13,500	1,250.19
2021-09-29	1,670	1,675	1,645	1,657	32,400	1,244.93
2021-09-28	1,680	1,682	1,658	1,682	20,500	1,263.71
2021-09-27	1,677	1,690	1,671	1,680	16,500	1,262.21
2021-09-24	1,691	1,698	1,677	1,695	28,400	1,273.48
2021-09-22	1,695	1,703	1,688	1,690	26,100	1,269.72
2021-09-21	1,690	1,699	1,678	1,699	20,100	1,276.48
2021-09-17	1,686	1,697	1,673	1,697	32,000	1,274.98
2021-09-16	1,679	1,688	1,669	1,686	22,900	1,266.72
2021-09-15	1,675	1,683	1,661	1,683	20,500	1,264.46
2021-09-14	1,665	1,680	1,645	1,680	23,600	1,262.21
2021-09-13	1,673	1,673	1,660	1,670	19,800	1,254.70
2021-09-10	1,660	1,675	1,645	1,673	34,800	1,256.95
2021-09-09	1,679	1,680	1,650	1,664	23,100	1,250.19
2021-09-08	1,644	1,665	1,634	1,665	27,800	1,250.94
2021-09-07	1,623	1,645	1,621	1,645	28,100	1,235.91
2021-09-06	1,610	1,623	1,605	1,623	20,000	1,219.38
2021-09-03	1,596	1,610	1,595	1,610	28,200	1,209.62
2021-09-02	1,591	1,597	1,587	1,596	11,100	1,199.10
2021-09-01	1,589	1,594	1,575	1,591	18,400	1,195.34
2021-08-31	1,597	1,597	1,576	1,576	12,500	1,184.07
2021-08-30	1,571	1,594	1,559	1,593	19,400	1,196.84
2021-08-27	1,567	1,569	1,551	1,567	17,200	1,177.31
2021-08-26	1,564	1,565	1,540	1,559	28,600	1,171.30
2021-08-25	1,553	1,562	1,547	1,562	15,700	1,173.55
2021-08-24	1,567	1,575	1,551	1,553	21,200	1,166.79
2021-08-23	1,562	1,568	1,552	1,557	27,400	1,169.80
2021-08-20	1,568	1,577	1,548	1,555	30,900	1,168.29
2021-08-19	1,526	1,565	1,522	1,545	43,900	1,160.78
2021-08-18	1,504	1,536	1,498	1,526	28,200	1,146.51
2021-08-17	1,539	1,539	1,503	1,504	14,900	1,129.98
2021-08-16	1,567	1,567	1,543	1,543	21,500	1,159.28
2021-08-13	1,620	1,620	1,571	1,571	21,000	1,180.32
2021-08-12	1,575	1,618	1,575	1,611	39,000	1,210.37
2021-08-11	1,550	1,579	1,550	1,575	41,700	1,183.32
2021-08-10	1,532	1,548	1,518	1,545	20,200	1,160.78
2021-08-06	1,544	1,551	1,522	1,527	25,300	1,147.26
2021-08-05	1,521	1,544	1,516	1,544	30,400	1,160.03
2021-08-04	1,493	1,521	1,472	1,521	25,900	1,142.75
2021-08-03	1,536	1,539	1,480	1,480	106,200	1,111.95
2021-08-02	1,489	1,567	1,464	1,541	146,800	1,157.78
2021-07-30	1,457	1,474	1,439	1,450	13,400	1,089.41
2021-07-29	1,471	1,474	1,457	1,457	9,400	1,094.67
2021-07-28	1,489	1,496	1,456	1,463	19,800	1,099.17
2021-07-27	1,466	1,489	1,452	1,489	18,800	1,118.71
2021-07-26	1,454	1,457	1,447	1,457	8,100	1,094.67
2021-07-21	1,421	1,442	1,421	1,442	9,100	1,083.40
2021-07-20	1,406	1,430	1,406	1,421	11,400	1,067.62
2021-07-19	1,427	1,427	1,404	1,404	28,500	1,054.85
2021-07-16	1,431	1,449	1,421	1,431	16,900	1,075.13
2021-07-15	1,487	1,487	1,434	1,434	16,300	1,077.39
2021-07-14	1,454	1,500	1,447	1,485	22,500	1,115.70
2021-07-13	1,431	1,459	1,425	1,455	14,500	1,093.16
2021-07-12	1,415	1,436	1,411	1,414	32,500	1,062.36
2021-07-09	1,407	1,421	1,407	1,415	23,100	1,063.11
2021-07-08	1,419	1,427	1,409	1,409	20,200	1,058.60
2021-07-07	1,440	1,441	1,419	1,419	22,700	1,066.12
2021-07-06	1,447	1,448	1,440	1,442	7,400	1,083.40
2021-07-05	1,459	1,459	1,447	1,451	10,100	1,090.16
2021-07-02	1,455	1,459	1,442	1,459	13,800	1,096.17
2021-07-01	1,441	1,452	1,438	1,449	18,000	1,088.66
2021-06-30	1,443	1,443	1,434	1,442	8,500	1,083.40
2021-06-29	1,440	1,445	1,425	1,436	22,000	1,078.89
2021-06-28	1,438	1,446	1,428	1,443	13,200	1,084.15
2021-06-25	1,428	1,437	1,414	1,431	13,000	1,075.13
2021-06-24	1,438	1,438	1,421	1,426	8,700	1,071.37
2021-06-23	1,434	1,438	1,419	1,438	9,700	1,080.39
2021-06-22	1,435	1,440	1,420	1,434	17,000	1,077.39
2021-06-21	1,407	1,422	1,405	1,414	23,500	1,062.36
2021-06-18	1,436	1,436	1,415	1,417	13,000	1,064.61
2021-06-17	1,429	1,429	1,408	1,425	23,900	1,070.62
2021-06-16	1,419	1,431	1,411	1,431	17,700	1,075.13
2021-06-15	1,433	1,434	1,411	1,413	18,600	1,061.61
2021-06-14	1,448	1,448	1,421	1,422	20,900	1,068.37
2021-06-11	1,433	1,452	1,427	1,440	24,800	1,081.89
2021-06-10	1,446	1,458	1,431	1,437	24,000	1,079.64
2021-06-09	1,435	1,451	1,429	1,445	13,000	1,085.65
2021-06-08	1,421	1,438	1,417	1,431	15,700	1,075.13
2021-06-07	1,417	1,433	1,416	1,429	21,700	1,073.63
2021-06-04	1,415	1,419	1,405	1,415	21,800	1,063.11
2021-06-03	1,417	1,426	1,410	1,419	24,900	1,066.12
2021-06-02	1,424	1,426	1,404	1,416	33,500	1,063.86
2021-06-01	1,450	1,456	1,409	1,419	37,900	1,066.12
2021-05-31	1,470	1,475	1,450	1,450	18,700	1,089.41
2021-05-28	1,471	1,476	1,446	1,464	49,000	1,099.92
2021-05-27	1,482	1,487	1,458	1,462	25,400	1,098.42
2021-05-26	1,500	1,500	1,480	1,480	20,700	1,111.95
2021-05-25	1,526	1,530	1,500	1,501	13,900	1,127.72
2021-05-24	1,515	1,524	1,508	1,523	11,000	1,144.25
2021-05-21	1,503	1,517	1,495	1,509	22,700	1,133.73
2021-05-20	1,489	1,514	1,489	1,503	24,400	1,129.23
2021-05-19	1,480	1,493	1,479	1,489	25,400	1,118.71
2021-05-18	1,477	1,500	1,476	1,488	34,000	1,117.96
2021-05-17	1,500	1,500	1,464	1,473	29,600	1,106.69
2021-05-14	1,475	1,506	1,470	1,476	34,500	1,108.94
2021-05-13	1,497	1,497	1,465	1,468	40,700	1,102.93
2021-05-12	1,520	1,527	1,490	1,500	32,200	1,126.97
2021-05-11	1,536	1,547	1,512	1,521	26,400	1,142.75
2021-05-10	1,550	1,550	1,479	1,541	41,500	1,157.78
2021-05-07	1,536	1,578	1,535	1,544	34,100	1,160.03
2021-05-06	1,508	1,535	1,508	1,521	22,200	1,142.75
2021-04-30	1,505	1,512	1,503	1,503	16,700	1,129.23
2021-04-28	1,502	1,515	1,501	1,501	18,900	1,127.72
2021-04-27	1,514	1,521	1,502	1,505	18,300	1,130.73
2021-04-26	1,517	1,529	1,504	1,510	17,000	1,134.49
2021-04-23	1,534	1,551	1,523	1,524	14,500	1,145
2021-04-22	1,514	1,549	1,514	1,548	13,400	1,163.04
2021-04-21	1,511	1,520	1,498	1,514	25,300	1,137.49
2021-04-20	1,542	1,543	1,523	1,524	12,800	1,145
2021-04-19	1,560	1,564	1,542	1,542	19,600	1,158.53
2021-04-16	1,553	1,553	1,540	1,545	5,600	1,160.78
2021-04-15	1,529	1,546	1,529	1,540	6,600	1,157.02
2021-04-14	1,566	1,566	1,541	1,548	17,600	1,163.04
2021-04-13	1,548	1,575	1,546	1,566	19,300	1,176.56
2021-04-12	1,528	1,585	1,510	1,572	45,300	1,181.07
2021-04-09	1,503	1,531	1,503	1,528	32,000	1,148.01
2021-04-08	1,530	1,530	1,503	1,503	27,400	1,129.23
2021-04-07	1,502	1,535	1,502	1,535	29,600	1,153.27
2021-04-06	1,512	1,531	1,510	1,516	32,000	1,138.99
2021-04-05	1,537	1,537	1,505	1,521	37,800	1,142.75
2021-04-02	1,554	1,571	1,518	1,534	27,300	1,152.52
2021-04-01	1,570	1,570	1,527	1,537	31,000	1,154.77
2021-03-31	1,599	1,599	1,561	1,575	38,600	1,183.32
2021-03-30	1,649	1,650	1,568	1,616	73,600	1,214.12
2021-03-29	1,888	1,893	1,852	1,893	60,300	1,292.94
2021-03-26	1,900	1,900	1,847	1,856	41,100	1,267.67
2021-03-25	1,854	1,860	1,837	1,850	20,000	1,263.57
2021-03-24	1,855	1,864	1,832	1,838	35,000	1,255.38
2021-03-23	1,875	1,876	1,853	1,855	22,300	1,266.99
2021-03-22	1,850	1,873	1,835	1,867	30,000	1,275.19
2021-03-19	1,860	1,890	1,850	1,865	33,900	1,273.82
2021-03-18	1,850	1,868	1,833	1,855	35,800	1,266.99
2021-03-17	1,849	1,849	1,830	1,843	15,400	1,258.79
2021-03-16	1,848	1,850	1,820	1,850	32,400	1,263.57
2021-03-15	1,765	1,848	1,765	1,848	65,500	1,262.21
2021-03-12	1,746	1,753	1,720	1,753	26,400	1,197.32
2021-03-11	1,720	1,748	1,701	1,746	22,900	1,192.54
2021-03-10	1,737	1,744	1,707	1,713	28,100	1,170
2021-03-09	1,747	1,760	1,721	1,760	25,800	1,202.10
2021-03-08	1,750	1,752	1,704	1,727	25,400	1,179.56
2021-03-05	1,672	1,726	1,659	1,726	28,700	1,178.88
2021-03-04	1,680	1,688	1,651	1,683	26,100	1,149.51
2021-03-03	1,652	1,711	1,632	1,697	31,000	1,159.07
2021-03-02	1,708	1,708	1,612	1,626	60,400	1,110.58
2021-03-01	1,723	1,732	1,681	1,708	61,300	1,166.59
2021-02-26	1,754	1,787	1,717	1,725	65,400	1,178.20
2021-02-25	1,803	1,844	1,746	1,756	59,000	1,199.37
2021-02-24	1,840	1,848	1,766	1,768	63,800	1,207.57
2021-02-22	1,770	1,878	1,768	1,828	135,300	1,248.55
2021-02-19	1,700	1,786	1,688	1,759	202,300	1,201.42
2021-02-18	1,670	1,688	1,641	1,646	34,800	1,124.24
2021-02-17	1,645	1,670	1,638	1,670	39,900	1,140.63
2021-02-16	1,648	1,656	1,629	1,648	51,100	1,125.61
2021-02-15	1,648	1,650	1,623	1,641	39,700	1,120.83
2021-02-12	1,610	1,650	1,610	1,650	47,400	1,126.97
2021-02-10	1,620	1,634	1,600	1,600	52,700	1,092.82
2021-02-09	1,618	1,660	1,575	1,629	137,500	1,112.63
2021-02-08	1,490	1,541	1,487	1,529	42,700	1,044.33
2021-02-05	1,471	1,487	1,471	1,486	18,400	1,014.96
2021-02-04	1,481	1,489	1,470	1,472	17,200	1,005.40
2021-02-03	1,475	1,487	1,460	1,481	17,900	1,011.54
2021-02-02	1,430	1,470	1,425	1,470	17,600	1,004.03
2021-02-01	1,447	1,453	1,431	1,431	19,200	977.39
2021-01-29	1,485	1,485	1,450	1,450	32,100	990.37
2021-01-28	1,452	1,476	1,451	1,466	28,400	1,001.30
2021-01-27	1,446	1,482	1,446	1,455	19,300	993.79
2021-01-26	1,479	1,490	1,401	1,446	87,500	987.64
2021-01-25	1,450	1,471	1,445	1,471	15,600	1,004.71
2021-01-22	1,481	1,486	1,448	1,448	34,600	989
2021-01-21	1,483	1,492	1,475	1,482	22,200	1,012.23
2021-01-20	1,511	1,527	1,483	1,483	41,300	1,012.91
2021-01-19	1,550	1,555	1,512	1,512	24,400	1,032.72
2021-01-18	1,530	1,578	1,517	1,559	32,900	1,064.82
2021-01-15	1,486	1,520	1,477	1,520	33,800	1,038.18
2021-01-14	1,470	1,486	1,467	1,486	20,200	1,014.96
2021-01-13	1,455	1,468	1,454	1,468	13,900	1,002.66
2021-01-12	1,444	1,466	1,442	1,458	21,300	995.83
2021-01-08	1,432	1,446	1,423	1,444	21,900	986.27
2021-01-07	1,440	1,459	1,435	1,443	29,400	985.59
2021-01-06	1,414	1,432	1,410	1,432	12,000	978.08
2021-01-05	1,405	1,415	1,404	1,408	11,800	961.68
2021-01-04	1,412	1,417	1,389	1,407	15,600	961

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