4923 コタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,570	1,574	1,562	1,569	34,900	1,426.36
2023-12-28	1,553	1,569	1,551	1,568	33,400	1,425.45
2023-12-27	1,545	1,554	1,544	1,554	39,500	1,412.73
2023-12-26	1,539	1,545	1,535	1,542	33,600	1,401.82
2023-12-25	1,544	1,547	1,531	1,534	27,800	1,394.55
2023-12-22	1,527	1,538	1,527	1,538	26,500	1,398.18
2023-12-21	1,518	1,526	1,515	1,524	34,900	1,385.45
2023-12-20	1,528	1,535	1,523	1,527	36,900	1,388.18
2023-12-19	1,517	1,525	1,513	1,523	40,100	1,384.55
2023-12-18	1,517	1,517	1,501	1,513	40,600	1,375.45
2023-12-15	1,529	1,529	1,513	1,521	39,400	1,382.73
2023-12-14	1,526	1,530	1,521	1,526	29,800	1,387.27
2023-12-13	1,539	1,539	1,519	1,525	46,900	1,386.36
2023-12-12	1,542	1,542	1,530	1,538	32,800	1,398.18
2023-12-11	1,533	1,539	1,530	1,538	43,900	1,398.18
2023-12-08	1,540	1,544	1,528	1,531	70,100	1,391.82
2023-12-07	1,557	1,562	1,547	1,547	51,300	1,406.36
2023-12-06	1,559	1,566	1,556	1,561	30,500	1,419.09
2023-12-05	1,562	1,566	1,553	1,553	36,900	1,411.82
2023-12-04	1,564	1,565	1,552	1,565	37,800	1,422.73
2023-12-01	1,580	1,580	1,563	1,564	33,900	1,421.82
2023-11-30	1,578	1,579	1,568	1,572	31,800	1,429.09
2023-11-29	1,600	1,600	1,580	1,580	28,500	1,436.36
2023-11-28	1,594	1,598	1,584	1,598	34,400	1,452.73
2023-11-27	1,585	1,589	1,581	1,587	32,800	1,442.73
2023-11-24	1,580	1,582	1,575	1,579	18,600	1,435.45
2023-11-22	1,577	1,581	1,574	1,576	20,100	1,432.73
2023-11-21	1,576	1,579	1,569	1,576	19,800	1,432.73
2023-11-20	1,585	1,585	1,567	1,570	27,800	1,427.27
2023-11-17	1,570	1,580	1,567	1,578	30,800	1,434.55
2023-11-16	1,571	1,579	1,562	1,563	20,900	1,420.91
2023-11-15	1,568	1,568	1,552	1,564	28,900	1,421.82
2023-11-14	1,555	1,562	1,551	1,558	29,300	1,416.36
2023-11-13	1,569	1,571	1,542	1,550	53,500	1,409.09
2023-11-10	1,571	1,572	1,556	1,559	59,200	1,417.27
2023-11-09	1,597	1,597	1,566	1,573	47,600	1,430
2023-11-08	1,581	1,596	1,569	1,579	78,900	1,435.45
2023-11-07	1,615	1,621	1,575	1,575	146,700	1,431.82
2023-11-06	1,636	1,643	1,631	1,641	42,100	1,491.82
2023-11-02	1,635	1,635	1,619	1,633	24,600	1,484.55
2023-11-01	1,623	1,633	1,618	1,629	46,900	1,480.91
2023-10-31	1,615	1,626	1,608	1,626	24,200	1,478.18
2023-10-30	1,623	1,623	1,605	1,610	27,500	1,463.64
2023-10-27	1,610	1,625	1,610	1,625	35,700	1,477.27
2023-10-26	1,612	1,625	1,605	1,611	27,100	1,464.55
2023-10-25	1,601	1,621	1,601	1,612	21,600	1,465.45
2023-10-24	1,609	1,614	1,589	1,609	60,100	1,462.73
2023-10-23	1,625	1,626	1,609	1,609	28,900	1,462.73
2023-10-20	1,623	1,630	1,618	1,625	19,600	1,477.27
2023-10-19	1,619	1,631	1,619	1,627	23,400	1,479.09
2023-10-18	1,622	1,623	1,610	1,619	21,700	1,471.82
2023-10-17	1,613	1,618	1,608	1,614	21,600	1,467.27
2023-10-16	1,619	1,621	1,608	1,613	26,200	1,466.36
2023-10-13	1,615	1,625	1,615	1,619	17,300	1,471.82
2023-10-12	1,632	1,632	1,613	1,627	20,000	1,479.09
2023-10-11	1,635	1,637	1,626	1,626	30,200	1,478.18
2023-10-10	1,613	1,632	1,613	1,631	41,400	1,482.73
2023-10-06	1,607	1,614	1,605	1,606	27,000	1,460
2023-10-05	1,590	1,608	1,590	1,607	38,000	1,460.91
2023-10-04	1,595	1,606	1,590	1,592	39,800	1,447.27
2023-10-03	1,597	1,607	1,594	1,598	21,500	1,452.73
2023-10-02	1,600	1,611	1,596	1,597	28,700	1,451.82
2023-09-29	1,598	1,600	1,583	1,590	42,000	1,445.45
2023-09-28	1,610	1,610	1,594	1,597	46,100	1,451.82
2023-09-27	1,602	1,616	1,596	1,615	43,500	1,468.18
2023-09-26	1,612	1,612	1,602	1,602	24,100	1,456.36
2023-09-25	1,605	1,613	1,603	1,612	20,300	1,465.45
2023-09-22	1,602	1,606	1,593	1,599	47,500	1,453.64
2023-09-21	1,605	1,613	1,603	1,604	26,000	1,458.18
2023-09-20	1,622	1,622	1,605	1,605	38,500	1,459.09
2023-09-19	1,625	1,630	1,619	1,630	23,700	1,481.82
2023-09-15	1,617	1,630	1,613	1,625	29,500	1,477.27
2023-09-14	1,621	1,624	1,607	1,616	25,000	1,469.09
2023-09-13	1,630	1,633	1,620	1,621	20,600	1,473.64
2023-09-12	1,617	1,634	1,617	1,633	22,300	1,484.55
2023-09-11	1,618	1,627	1,614	1,624	22,600	1,476.36
2023-09-08	1,617	1,623	1,607	1,609	44,600	1,462.73
2023-09-07	1,646	1,646	1,622	1,623	30,300	1,475.45
2023-09-06	1,655	1,655	1,643	1,646	22,100	1,496.36
2023-09-05	1,648	1,669	1,647	1,654	44,500	1,503.64
2023-09-04	1,638	1,648	1,634	1,648	31,700	1,498.18
2023-09-01	1,633	1,639	1,630	1,634	26,800	1,485.45
2023-08-31	1,626	1,633	1,622	1,632	23,500	1,483.64
2023-08-30	1,627	1,627	1,619	1,620	13,000	1,472.73
2023-08-29	1,623	1,630	1,614	1,620	26,200	1,472.73
2023-08-28	1,610	1,617	1,608	1,617	18,900	1,470
2023-08-25	1,600	1,606	1,595	1,603	18,700	1,457.27
2023-08-24	1,605	1,606	1,598	1,602	17,900	1,456.36
2023-08-23	1,592	1,603	1,590	1,602	13,500	1,456.36
2023-08-22	1,609	1,609	1,590	1,592	20,100	1,447.27
2023-08-21	1,610	1,610	1,596	1,600	27,700	1,454.55
2023-08-18	1,603	1,608	1,599	1,602	14,900	1,456.36
2023-08-17	1,611	1,613	1,595	1,602	30,800	1,456.36
2023-08-16	1,610	1,614	1,605	1,611	21,300	1,464.55
2023-08-15	1,622	1,622	1,613	1,619	11,500	1,471.82
2023-08-14	1,625	1,629	1,612	1,617	29,500	1,470
2023-08-10	1,610	1,620	1,605	1,620	22,400	1,472.73
2023-08-09	1,618	1,618	1,610	1,614	13,300	1,467.27
2023-08-08	1,616	1,629	1,614	1,614	31,100	1,467.27
2023-08-07	1,610	1,617	1,608	1,613	23,700	1,466.36
2023-08-04	1,585	1,610	1,582	1,610	33,700	1,463.64
2023-08-03	1,594	1,598	1,585	1,585	43,900	1,440.91
2023-08-02	1,612	1,613	1,595	1,595	57,700	1,450
2023-08-01	1,639	1,639	1,603	1,613	47,600	1,466.36
2023-07-31	1,640	1,644	1,632	1,641	28,000	1,491.82
2023-07-28	1,610	1,625	1,606	1,625	31,200	1,477.27
2023-07-27	1,618	1,619	1,612	1,616	13,400	1,469.09
2023-07-26	1,620	1,621	1,614	1,616	14,500	1,469.09
2023-07-25	1,615	1,627	1,614	1,616	20,200	1,469.09
2023-07-24	1,619	1,621	1,612	1,616	11,200	1,469.09
2023-07-21	1,615	1,624	1,610	1,613	13,900	1,466.36
2023-07-20	1,630	1,635	1,613	1,613	15,200	1,466.36
2023-07-19	1,611	1,625	1,611	1,625	21,800	1,477.27
2023-07-18	1,606	1,616	1,604	1,609	10,200	1,462.73
2023-07-14	1,611	1,618	1,604	1,606	24,800	1,460
2023-07-13	1,614	1,624	1,609	1,612	17,700	1,465.45
2023-07-12	1,617	1,636	1,611	1,611	24,500	1,464.55
2023-07-11	1,608	1,618	1,608	1,613	18,300	1,466.36
2023-07-10	1,607	1,621	1,605	1,608	35,900	1,461.82
2023-07-07	1,610	1,620	1,596	1,607	34,400	1,460.91
2023-07-06	1,615	1,624	1,610	1,615	21,500	1,468.18
2023-07-05	1,621	1,630	1,615	1,628	22,300	1,480
2023-07-04	1,636	1,637	1,622	1,627	31,500	1,479.09
2023-07-03	1,650	1,653	1,638	1,638	15,700	1,489.09
2023-06-30	1,641	1,645	1,634	1,642	26,100	1,492.73
2023-06-29	1,653	1,660	1,642	1,642	24,500	1,492.73
2023-06-28	1,640	1,655	1,640	1,653	40,100	1,502.73
2023-06-27	1,620	1,638	1,612	1,636	19,600	1,487.27
2023-06-26	1,613	1,625	1,596	1,618	34,200	1,470.91
2023-06-23	1,631	1,639	1,617	1,625	27,300	1,477.27
2023-06-22	1,650	1,652	1,633	1,634	20,900	1,485.45
2023-06-21	1,625	1,653	1,625	1,641	25,000	1,491.82
2023-06-20	1,644	1,644	1,616	1,626	37,900	1,478.18
2023-06-19	1,647	1,654	1,638	1,645	25,300	1,495.45
2023-06-16	1,640	1,646	1,625	1,646	63,100	1,496.36
2023-06-15	1,654	1,655	1,641	1,641	20,100	1,491.82
2023-06-14	1,660	1,660	1,646	1,646	19,700	1,496.36
2023-06-13	1,653	1,656	1,643	1,651	28,100	1,500.91
2023-06-12	1,649	1,654	1,640	1,653	23,600	1,502.73
2023-06-09	1,616	1,643	1,614	1,638	48,300	1,489.09
2023-06-08	1,622	1,628	1,611	1,613	24,700	1,466.36
2023-06-07	1,615	1,620	1,602	1,619	45,000	1,471.82
2023-06-06	1,605	1,613	1,602	1,609	19,200	1,462.73
2023-06-05	1,600	1,603	1,593	1,602	44,700	1,456.36
2023-06-02	1,570	1,592	1,567	1,588	26,900	1,443.64
2023-06-01	1,570	1,579	1,551	1,552	37,700	1,410.91
2023-05-31	1,585	1,585	1,561	1,561	42,500	1,419.09
2023-05-30	1,580	1,595	1,576	1,584	26,400	1,440
2023-05-29	1,588	1,592	1,575	1,579	26,800	1,435.45
2023-05-26	1,581	1,589	1,564	1,567	41,500	1,424.55
2023-05-25	1,581	1,603	1,573	1,577	54,600	1,433.64
2023-05-24	1,616	1,616	1,591	1,591	40,800	1,446.36
2023-05-23	1,640	1,648	1,621	1,623	33,100	1,475.45
2023-05-22	1,644	1,644	1,633	1,643	26,400	1,493.64
2023-05-19	1,660	1,664	1,637	1,644	29,700	1,494.55
2023-05-18	1,670	1,670	1,651	1,660	28,600	1,509.09
2023-05-17	1,685	1,685	1,664	1,669	28,500	1,517.27
2023-05-16	1,673	1,690	1,661	1,690	36,200	1,536.36
2023-05-15	1,651	1,672	1,641	1,672	35,800	1,520
2023-05-12	1,630	1,648	1,624	1,648	19,400	1,498.18
2023-05-11	1,641	1,641	1,621	1,623	21,200	1,475.45
2023-05-10	1,655	1,683	1,637	1,645	36,900	1,495.45
2023-05-09	1,662	1,683	1,656	1,682	38,100	1,529.09
2023-05-08	1,678	1,683	1,661	1,663	31,200	1,511.82
2023-05-02	1,679	1,683	1,665	1,674	18,200	1,521.82
2023-05-01	1,675	1,691	1,670	1,674	26,400	1,521.82
2023-04-28	1,646	1,665	1,645	1,665	25,300	1,513.64
2023-04-27	1,627	1,636	1,625	1,631	28,800	1,482.73
2023-04-26	1,637	1,644	1,627	1,639	30,900	1,490
2023-04-25	1,653	1,668	1,639	1,642	35,700	1,492.73
2023-04-24	1,645	1,658	1,636	1,648	47,700	1,498.18
2023-04-21	1,640	1,652	1,635	1,645	23,900	1,495.45
2023-04-20	1,638	1,668	1,638	1,648	42,100	1,498.18
2023-04-19	1,626	1,650	1,625	1,649	48,200	1,499.09
2023-04-18	1,609	1,619	1,601	1,619	28,300	1,471.82
2023-04-17	1,585	1,617	1,582	1,611	40,300	1,464.55
2023-04-14	1,575	1,585	1,564	1,584	46,600	1,440
2023-04-13	1,541	1,569	1,541	1,569	36,200	1,426.36
2023-04-12	1,538	1,555	1,533	1,549	24,100	1,408.18
2023-04-11	1,538	1,544	1,532	1,538	21,700	1,398.18
2023-04-10	1,525	1,532	1,518	1,529	17,500	1,390
2023-04-07	1,542	1,544	1,516	1,516	25,500	1,378.18
2023-04-06	1,527	1,544	1,524	1,544	31,300	1,403.64
2023-04-05	1,556	1,556	1,538	1,542	39,600	1,401.82
2023-04-04	1,540	1,563	1,539	1,562	56,700	1,420
2023-04-03	1,541	1,548	1,535	1,539	32,100	1,399.09
2023-03-31	1,541	1,549	1,526	1,532	47,400	1,392.73
2023-03-30	1,500	1,537	1,500	1,534	63,900	1,394.55
2023-03-29	1,718	1,718	1,703	1,714	75,800	1,416.53
2023-03-28	1,735	1,735	1,702	1,708	47,000	1,411.57
2023-03-27	1,687	1,717	1,687	1,715	48,600	1,417.36
2023-03-24	1,680	1,682	1,672	1,681	18,500	1,389.26
2023-03-23	1,670	1,683	1,663	1,682	17,300	1,390.08
2023-03-22	1,662	1,675	1,658	1,675	40,700	1,384.30
2023-03-20	1,668	1,668	1,643	1,643	51,600	1,357.85
2023-03-17	1,679	1,679	1,656	1,668	32,200	1,378.51
2023-03-16	1,667	1,669	1,655	1,655	40,500	1,367.77
2023-03-15	1,669	1,688	1,669	1,678	31,900	1,386.78
2023-03-14	1,672	1,675	1,654	1,658	55,400	1,370.25
2023-03-13	1,692	1,692	1,672	1,689	45,800	1,395.87
2023-03-10	1,703	1,709	1,697	1,697	54,100	1,402.48
2023-03-09	1,708	1,720	1,706	1,716	35,800	1,418.18
2023-03-08	1,700	1,707	1,695	1,702	33,500	1,406.61
2023-03-07	1,712	1,714	1,700	1,705	29,100	1,409.09
2023-03-06	1,714	1,716	1,704	1,708	32,500	1,411.57
2023-03-03	1,698	1,705	1,694	1,702	36,200	1,406.61
2023-03-02	1,689	1,695	1,685	1,691	26,200	1,397.52
2023-03-01	1,683	1,690	1,678	1,684	37,800	1,391.74
2023-02-28	1,684	1,687	1,678	1,683	22,700	1,390.91
2023-02-27	1,680	1,683	1,668	1,680	28,300	1,388.43
2023-02-24	1,660	1,673	1,658	1,671	28,900	1,380.99
2023-02-22	1,654	1,660	1,651	1,654	30,900	1,366.94
2023-02-21	1,670	1,672	1,655	1,655	37,300	1,367.77
2023-02-20	1,695	1,696	1,670	1,670	60,000	1,380.17
2023-02-17	1,700	1,706	1,694	1,695	28,500	1,400.83
2023-02-16	1,720	1,723	1,701	1,708	22,800	1,411.57
2023-02-15	1,736	1,736	1,702	1,709	34,000	1,412.40
2023-02-14	1,735	1,742	1,721	1,731	19,900	1,430.58
2023-02-13	1,731	1,738	1,720	1,730	25,600	1,429.75
2023-02-10	1,736	1,746	1,733	1,736	18,300	1,434.71
2023-02-09	1,723	1,746	1,723	1,745	18,900	1,442.15
2023-02-08	1,728	1,733	1,718	1,723	16,300	1,423.97
2023-02-07	1,729	1,746	1,720	1,726	20,200	1,426.45
2023-02-06	1,706	1,728	1,706	1,727	28,200	1,427.27
2023-02-03	1,732	1,733	1,702	1,705	25,600	1,409.09
2023-02-02	1,717	1,737	1,711	1,732	22,300	1,431.40
2023-02-01	1,728	1,735	1,716	1,717	29,400	1,419.01
2023-01-31	1,699	1,747	1,680	1,718	61,000	1,419.83
2023-01-30	1,684	1,710	1,683	1,710	30,300	1,413.22
2023-01-27	1,698	1,704	1,686	1,688	20,000	1,395.04
2023-01-26	1,705	1,705	1,692	1,698	19,300	1,403.31
2023-01-25	1,715	1,716	1,694	1,702	27,700	1,406.61
2023-01-24	1,714	1,730	1,714	1,722	38,800	1,423.14
2023-01-23	1,691	1,711	1,685	1,709	22,300	1,412.40
2023-01-20	1,669	1,684	1,666	1,680	21,600	1,388.43
2023-01-19	1,669	1,675	1,655	1,673	26,300	1,382.64
2023-01-18	1,655	1,678	1,650	1,669	19,200	1,379.34
2023-01-17	1,648	1,653	1,642	1,652	28,000	1,365.29
2023-01-16	1,634	1,650	1,633	1,638	24,700	1,353.72
2023-01-13	1,637	1,659	1,630	1,637	62,800	1,352.89
2023-01-12	1,655	1,664	1,651	1,655	16,000	1,367.77
2023-01-11	1,650	1,669	1,650	1,666	18,100	1,376.86
2023-01-10	1,668	1,675	1,648	1,648	26,700	1,361.98
2023-01-06	1,660	1,679	1,651	1,668	33,200	1,378.51
2023-01-05	1,674	1,684	1,667	1,667	26,000	1,377.69
2023-01-04	1,685	1,685	1,656	1,673	43,900	1,382.64

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31