ｃｏｔｔａ(3359)の株価時系列情報
ｃｏｔｔａ(3359)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 181,000 | 183,000 | 180,000 | 183,000 | 30 |
| 2005/12/29 | 179,000 | 186,000 | 179,000 | 183,000 | 44 |
| 2005/12/28 | 176,000 | 184,000 | 176,000 | 179,000 | 77 |
| 2005/12/27 | 178,000 | 179,000 | 176,000 | 176,000 | 34 |
| 2005/12/26 | 181,000 | 181,000 | 178,000 | 181,000 | 71 |
| 2005/12/22 | 181,000 | 183,000 | 180,000 | 182,000 | 63 |
| 2005/12/21 | 183,000 | 185,000 | 181,000 | 184,000 | 74 |
| 2005/12/20 | 189,000 | 189,000 | 181,000 | 184,000 | 77 |
| 2005/12/19 | 190,000 | 192,000 | 187,000 | 188,000 | 35 |
| 2005/12/16 | 200,000 | 200,000 | 193,000 | 194,000 | 46 |
| 2005/12/15 | 216,000 | 217,000 | 201,000 | 202,000 | 103 |
| 2005/12/14 | 198,000 | 216,000 | 198,000 | 216,000 | 113 |
| 2005/12/13 | 187,000 | 199,000 | 187,000 | 196,000 | 83 |
| 2005/12/12 | 187,000 | 187,000 | 181,000 | 187,000 | 51 |
| 2005/12/09 | 183,000 | 184,000 | 181,000 | 184,000 | 24 |
| 2005/12/08 | 183,000 | 183,000 | 178,000 | 182,000 | 36 |
| 2005/12/07 | 182,000 | 183,000 | 177,000 | 181,000 | 32 |
| 2005/12/06 | 179,000 | 179,000 | 173,000 | 176,000 | 59 |
| 2005/12/05 | 182,000 | 183,000 | 179,000 | 180,000 | 44 |
| 2005/12/02 | 182,000 | 184,000 | 179,000 | 184,000 | 52 |
| 2005/12/01 | 185,000 | 187,000 | 181,000 | 184,000 | 49 |
| 2005/11/30 | 185,000 | 187,000 | 182,000 | 185,000 | 85 |
| 2005/11/29 | 193,000 | 193,000 | 183,000 | 183,000 | 53 |
| 2005/11/28 | 196,000 | 196,000 | 181,000 | 194,000 | 109 |
| 2005/11/25 | 193,000 | 198,000 | 190,000 | 193,000 | 100 |
| 2005/11/24 | 211,000 | 219,000 | 195,000 | 200,000 | 121 |
| 2005/11/22 | 208,000 | 219,000 | 208,000 | 210,000 | 115 |
| 2005/11/21 | 200,000 | 240,000 | 193,000 | 240,000 | 152 |
| 2005/11/18 | 233,000 | 233,000 | 220,000 | 224,000 | 94 |
| 2005/11/17 | 240,000 | 241,000 | 233,000 | 237,000 | 37 |
| 2005/11/16 | 242,000 | 249,000 | 241,000 | 247,000 | 7 |
| 2005/11/15 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2005/11/14 | 236,000 | 242,000 | 236,000 | 242,000 | 16 |
| 2005/11/11 | 263,000 | 263,000 | 250,000 | 250,000 | 10 |
| 2005/11/10 | 246,000 | 264,000 | 246,000 | 260,000 | 35 |
| 2005/11/09 | 237,000 | 239,000 | 235,000 | 239,000 | 5 |
| 2005/11/08 | 235,000 | 237,000 | 233,000 | 237,000 | 18 |
| 2005/11/07 | 240,000 | 244,000 | 234,000 | 238,000 | 23 |
| 2005/11/04 | 240,000 | 243,000 | 235,000 | 239,000 | 25 |
| 2005/11/02 | 248,000 | 251,000 | 248,000 | 248,000 | 10 |
| 2005/11/01 | 258,000 | 258,000 | 249,000 | 249,000 | 12 |
| 2005/10/31 | 252,000 | 255,000 | 250,000 | 255,000 | 11 |
| 2005/10/28 | 249,000 | 264,000 | 249,000 | 264,000 | 14 |
| 2005/10/27 | 252,000 | 252,000 | 248,000 | 248,000 | 9 |
| 2005/10/26 | 257,000 | 257,000 | 251,000 | 252,000 | 11 |
| 2005/10/25 | 259,000 | 259,000 | 251,000 | 257,000 | 13 |
| 2005/10/24 | 267,000 | 268,000 | 258,000 | 258,000 | 6 |
| 2005/10/21 | 260,000 | 265,000 | 251,000 | 265,000 | 16 |
| 2005/10/20 | 272,000 | 272,000 | 260,000 | 261,000 | 34 |
| 2005/10/19 | 273,000 | 276,000 | 270,000 | 276,000 | 32 |
| 2005/10/18 | 282,000 | 282,000 | 270,000 | 276,000 | 37 |
| 2005/10/17 | 292,000 | 297,000 | 284,000 | 284,000 | 21 |
| 2005/10/14 | 287,000 | 288,000 | 280,000 | 288,000 | 19 |
| 2005/10/13 | 277,000 | 287,000 | 277,000 | 281,000 | 29 |
| 2005/10/12 | 286,000 | 289,000 | 275,000 | 275,000 | 26 |
| 2005/10/11 | 279,000 | 298,000 | 279,000 | 283,000 | 48 |
| 2005/10/07 | 285,000 | 298,000 | 277,000 | 278,000 | 43 |
| 2005/10/06 | 287,000 | 287,000 | 275,000 | 277,000 | 26 |
| 2005/10/05 | 288,000 | 289,000 | 278,000 | 287,000 | 29 |
| 2005/10/04 | 302,000 | 302,000 | 277,000 | 293,000 | 46 |
| 2005/10/03 | 270,000 | 307,000 | 270,000 | 307,000 | 98 |
| 2005/09/30 | 368,000 | 371,000 | 313,000 | 313,000 | 141 |
| 2005/09/29 | 333,000 | 363,000 | 329,000 | 363,000 | 147 |
| 2005/09/28 | 289,000 | 313,000 | 288,000 | 313,000 | 136 |
| 2005/09/27 | 273,000 | 273,000 | 260,000 | 273,000 | 160 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 699,999 | 707,999 | 686,999 | 699,999 | 81 |
| 2005/09/22 | 719,999 | 720,999 | 699,999 | 706,999 | 63 |
| 2005/09/21 | 749,999 | 749,999 | 719,999 | 736,999 | 37 |
| 2005/09/20 | 751,999 | 751,999 | 727,999 | 739,999 | 42 |
| 2005/09/16 | 709,999 | 718,999 | 690,999 | 691,999 | 60 |
| 2005/09/15 | 765,999 | 766,999 | 729,999 | 729,999 | 70 |
| 2005/09/14 | 786,999 | 786,999 | 750,999 | 765,999 | 32 |
| 2005/09/13 | 782,999 | 782,999 | 735,999 | 766,999 | 71 |
| 2005/09/12 | 832,999 | 832,999 | 780,999 | 802,999 | 36 |
| 2005/09/09 | 874,999 | 874,999 | 764,999 | 828,999 | 103 |
| 2005/09/08 | 839,999 | 868,999 | 816,999 | 864,999 | 82 |
| 2005/09/07 | 749,999 | 799,999 | 737,999 | 799,999 | 62 |
| 2005/09/06 | 730,999 | 735,999 | 699,999 | 735,999 | 40 |
| 2005/09/05 | 686,999 | 723,999 | 679,999 | 690,999 | 62 |
| 2005/09/02 | 689,999 | 698,999 | 679,999 | 679,999 | 42 |
| 2005/09/01 | 689,999 | 699,999 | 679,999 | 684,999 | 33 |
| 2005/08/31 | 678,999 | 699,999 | 671,999 | 689,999 | 32 |
| 2005/08/30 | 699,999 | 699,999 | 668,999 | 668,999 | 36 |
| 2005/08/29 | 713,999 | 733,999 | 699,999 | 699,999 | 26 |
| 2005/08/26 | 714,999 | 714,999 | 691,999 | 703,999 | 21 |
| 2005/08/25 | 706,999 | 745,999 | 689,999 | 719,999 | 51 |
| 2005/08/24 | 724,999 | 734,999 | 704,999 | 706,999 | 36 |
| 2005/08/23 | 651,999 | 769,999 | 629,999 | 760,999 | 95 |
| 2005/08/22 | 700,999 | 700,999 | 649,999 | 671,999 | 73 |
| 2005/08/19 | 710,999 | 748,999 | 699,999 | 729,999 | 88 |
| 2005/08/18 | 749,999 | 769,999 | 659,999 | 709,999 | 156 |
| 2005/08/17 | 844,999 | 916,999 | 829,999 | 839,999 | 191 |
| 2005/08/15 | 672,999 | 734,999 | 672,999 | 734,999 | 177 |
| 2005/08/12 | 629,999 | 634,999 | 589,999 | 634,999 | 109 |
| 2005/08/11 | 561,999 | 584,999 | 554,999 | 583,999 | 35 |
| 2005/08/10 | 523,999 | 569,999 | 523,999 | 551,999 | 39 |
| 2005/08/09 | 486,000 | 523,999 | 486,000 | 523,999 | 27 |
| 2005/08/08 | 475,000 | 475,000 | 465,000 | 474,000 | 12 |
| 2005/08/05 | 491,000 | 491,000 | 475,000 | 480,000 | 16 |
| 2005/08/04 | 500,000 | 500,000 | 470,000 | 486,000 | 21 |
| 2005/08/03 | 502,000 | 512,000 | 500,000 | 500,000 | 4 |
| 2005/08/02 | 516,999 | 526,999 | 492,000 | 502,000 | 14 |
| 2005/08/01 | 548,999 | 559,999 | 491,000 | 526,999 | 45 |
| 2005/07/29 | 581,999 | 581,999 | 549,999 | 563,999 | 118 |
| 2005/07/27 | 445,000 | 470,000 | 445,000 | 470,000 | 21 |
| 2005/07/26 | 452,000 | 452,000 | 425,000 | 442,000 | 40 |
| 2005/07/25 | 471,000 | 471,000 | 447,000 | 452,000 | 11 |
| 2005/07/22 | 470,000 | 479,000 | 470,000 | 471,000 | 11 |
| 2005/07/21 | 500,000 | 500,000 | 465,000 | 470,000 | 16 |
| 2005/07/20 | 485,000 | 496,000 | 455,000 | 496,000 | 68 |
| 2005/07/19 | 494,000 | 502,000 | 485,000 | 490,000 | 45 |
| 2005/07/15 | 538,999 | 538,999 | 506,000 | 523,999 | 54 |
| 2005/07/14 | 549,999 | 549,999 | 534,999 | 539,999 | 27 |
| 2005/07/13 | 549,999 | 549,999 | 536,999 | 546,999 | 32 |
| 2005/07/12 | 557,999 | 566,999 | 547,999 | 557,999 | 18 |
| 2005/07/11 | 577,999 | 579,999 | 558,999 | 567,999 | 27 |
| 2005/07/08 | 578,999 | 578,999 | 559,999 | 577,999 | 15 |
| 2005/07/07 | 545,999 | 586,999 | 545,999 | 584,999 | 58 |
| 2005/07/06 | 567,999 | 567,999 | 539,999 | 544,999 | 58 |
| 2005/07/05 | 584,999 | 584,999 | 570,999 | 574,999 | 34 |
| 2005/07/04 | 607,999 | 607,999 | 589,999 | 599,999 | 32 |
| 2005/07/01 | 605,999 | 607,999 | 599,999 | 600,999 | 34 |
| 2005/06/30 | 631,999 | 631,999 | 607,999 | 614,999 | 28 |
| 2005/06/29 | 648,999 | 648,999 | 613,999 | 621,999 | 52 |
| 2005/06/28 | 623,999 | 649,999 | 604,999 | 644,999 | 68 |
| 2005/06/27 | 623,999 | 623,999 | 604,999 | 614,999 | 23 |
| 2005/06/24 | 624,999 | 624,999 | 605,999 | 623,999 | 38 |
| 2005/06/23 | 635,999 | 635,999 | 622,999 | 624,999 | 40 |
| 2005/06/22 | 644,999 | 644,999 | 624,999 | 625,999 | 31 |
| 2005/06/21 | 618,999 | 649,999 | 618,999 | 634,999 | 65 |
| 2005/06/20 | 604,999 | 617,999 | 598,999 | 604,999 | 66 |
| 2005/06/17 | 654,999 | 654,999 | 600,999 | 609,999 | 92 |
| 2005/06/16 | 657,999 | 692,999 | 635,999 | 654,999 | 45 |
| 2005/06/15 | 650,999 | 719,999 | 649,999 | 677,999 | 87 |
| 2005/06/14 | 640,999 | 679,999 | 610,999 | 649,999 | 79 |
| 2005/06/13 | 712,999 | 712,999 | 662,999 | 670,999 | 94 |
| 2005/06/10 | 786,999 | 796,999 | 724,999 | 752,999 | 86 |
| 2005/06/09 | 714,999 | 776,999 | 649,999 | 776,999 | 163 |
| 2005/06/08 | 764,999 | 834,999 | 734,999 | 734,999 | 183 |
| 2005/06/07 | 944,999 | 944,999 | 834,999 | 834,999 | 117 |
| 2005/06/06 | 909,999 | 959,999 | 869,999 | 934,999 | 209 |
| 2005/06/03 | 779,999 | 869,999 | 779,999 | 869,999 | 325 |
| 2005/06/02 | 709,999 | 769,999 | 709,999 | 769,999 | 138 |
| 2005/06/01 | 688,999 | 769,999 | 639,999 | 699,999 | 314 |
| 2005/05/31 | 548,999 | 678,999 | 548,999 | 678,999 | 320 |
| 2005/05/30 | 678,999 | 678,999 | 578,999 | 578,999 | 181 |
| 2005/05/27 | 719,999 | 749,999 | 649,999 | 678,999 | 273 |
| 2005/05/25 | 1,019,999 | 1,019,999 | 839,999 | 839,999 | 176 |
| 2005/05/24 | 1,159,999 | 1,179,999 | 1,039,999 | 1,039,999 | 125 |
| 2005/05/23 | 1,319,999 | 1,449,999 | 1,299,999 | 1,299,999 | 115 |
| 2005/05/20 | 1,179,999 | 1,399,999 | 1,099,999 | 1,299,999 | 252 |
| 2005/05/17 | 2,259,998 | 2,259,998 | 2,109,998 | 2,149,998 | 70 |
| 2005/05/16 | 2,219,998 | 2,219,998 | 2,219,998 | 2,219,998 | 60 |
| 2005/05/13 | 1,649,998 | 1,919,998 | 1,589,998 | 1,919,998 | 187 |
| 2005/05/11 | 1,419,999 | 1,419,999 | 1,419,999 | 1,419,999 | 74 |
| 2005/05/10 | 1,159,999 | 1,219,999 | 1,159,999 | 1,219,999 | 77 |
| 2005/05/09 | 933,999 | 1,019,999 | 933,999 | 1,019,999 | 93 |
| 2005/05/06 | 813,999 | 913,999 | 799,999 | 913,999 | 91 |
| 2005/05/02 | 759,999 | 819,999 | 759,999 | 813,999 | 74 |
| 2005/04/28 | 750,999 | 775,999 | 702,999 | 769,999 | 59 |
| 2005/04/27 | 699,999 | 754,999 | 699,999 | 749,999 | 52 |
| 2005/04/26 | 684,999 | 698,999 | 679,999 | 698,999 | 17 |
| 2005/04/25 | 648,999 | 698,999 | 648,999 | 674,999 | 23 |
| 2005/04/22 | 709,999 | 724,999 | 629,999 | 645,999 | 69 |
| 2005/04/21 | 722,999 | 722,999 | 642,999 | 694,999 | 42 |
| 2005/04/20 | 749,999 | 809,999 | 729,999 | 739,999 | 108 |
| 2005/04/19 | 659,999 | 769,999 | 649,999 | 739,999 | 131 |
| 2005/04/18 | 757,999 | 837,999 | 747,999 | 799,999 | 170 |
| 2005/04/15 | 737,999 | 737,999 | 737,999 | 737,999 | 26 |
| 2005/04/14 | 547,999 | 637,999 | 547,999 | 637,999 | 112 |
| 2005/04/13 | 488,000 | 537,999 | 488,000 | 537,999 | 109 |
| 2005/04/12 | 488,000 | 488,000 | 480,000 | 488,000 | 126 |
| 2005/04/11 | 392,000 | 444,000 | 391,000 | 438,000 | 90 |
| 2005/04/08 | 380,000 | 394,000 | 378,000 | 394,000 | 44 |
| 2005/04/07 | 377,000 | 387,000 | 377,000 | 380,000 | 6 |
| 2005/04/06 | 392,000 | 397,000 | 376,000 | 377,000 | 14 |
| 2005/04/05 | 375,000 | 382,000 | 362,000 | 382,000 | 25 |
| 2005/04/04 | 392,000 | 393,000 | 380,000 | 380,000 | 14 |
| 2005/04/01 | 390,000 | 398,000 | 390,000 | 390,000 | 30 |
| 2005/03/31 | 372,000 | 386,000 | 366,000 | 386,000 | 30 |
| 2005/03/30 | 390,000 | 390,000 | 361,000 | 361,000 | 55 |
| 2005/03/29 | 391,000 | 395,000 | 386,000 | 391,000 | 24 |
| 2005/03/28 | 410,000 | 410,000 | 392,000 | 396,000 | 19 |
| 2005/03/25 | 404,000 | 409,000 | 402,000 | 407,000 | 14 |
| 2005/03/24 | 390,000 | 408,000 | 390,000 | 404,000 | 40 |
| 2005/03/23 | 402,000 | 406,000 | 391,000 | 392,000 | 46 |
| 2005/03/22 | 431,000 | 431,000 | 410,000 | 417,000 | 45 |
| 2005/03/18 | 435,000 | 440,000 | 415,000 | 436,000 | 63 |
| 2005/03/17 | 452,000 | 458,000 | 415,000 | 435,000 | 157 |
| 2005/03/16 | 442,000 | 442,000 | 432,000 | 442,000 | 108 |
| 2005/03/15 | 395,000 | 395,000 | 365,000 | 392,000 | 93 |
| 2005/03/14 | 415,000 | 440,000 | 381,000 | 395,000 | 130 |
| 2005/03/11 | 365,000 | 410,000 | 365,000 | 410,000 | 172 |
| 2005/03/10 | 335,000 | 377,000 | 314,000 | 355,000 | 151 |
| 2005/03/09 | 360,000 | 375,000 | 340,000 | 340,000 | 159 |
| 2005/03/08 | 410,000 | 420,000 | 390,000 | 390,000 | 70 |
| 2005/03/07 | 420,000 | 460,000 | 386,000 | 440,000 | 341 |
| 2005/03/04 | 503,000 | 505,000 | 483,000 | 490,000 | 162 |
| 2005/03/02 | 363,000 | 408,000 | 360,000 | 408,000 | 136 |
| 2005/03/01 | 343,000 | 358,000 | 339,000 | 358,000 | 273 |
| 2005/02/28 | 276,000 | 308,000 | 276,000 | 308,000 | 219 |
| 2005/02/25 | 239,000 | 268,000 | 239,000 | 268,000 | 400 |
| 2005/02/24 | 218,000 | 230,000 | 217,000 | 228,000 | 100 |
| 2005/02/23 | 210,000 | 215,000 | 203,000 | 215,000 | 52 |
| 2005/02/22 | 224,000 | 229,000 | 211,000 | 213,000 | 65 |
| 2005/02/21 | 210,000 | 240,000 | 205,000 | 224,000 | 170 |
| 2005/02/18 | 212,000 | 212,000 | 187,000 | 210,000 | 260 |
| 2005/02/17 | 252,000 | 254,000 | 212,000 | 216,000 | 1,033 |