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 |
|---|---|---|---|---|---|
| 2006/12/29 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2006/12/28 | 69,200 | 69,200 | 66,300 | 68,000 | 18 |
| 2006/12/27 | 70,500 | 70,500 | 70,200 | 70,200 | 3 |
| 2006/12/26 | 75,500 | 75,500 | 71,100 | 71,300 | 7 |
| 2006/12/25 | 73,200 | 75,500 | 73,200 | 75,500 | 11 |
| 2006/12/22 | 76,100 | 76,100 | 75,000 | 75,000 | 9 |
| 2006/12/21 | 80,200 | 80,200 | 76,100 | 76,100 | 31 |
| 2006/12/20 | 80,200 | 80,500 | 80,200 | 80,200 | 18 |
| 2006/12/19 | 82,000 | 82,000 | 79,600 | 80,200 | 9 |
| 2006/12/18 | 85,600 | 85,600 | 81,000 | 82,000 | 13 |
| 2006/12/15 | 83,600 | 85,600 | 83,600 | 85,600 | 3 |
| 2006/12/14 | 85,500 | 85,500 | 83,800 | 84,800 | 15 |
| 2006/12/13 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2006/12/12 | 86,000 | 86,000 | 84,100 | 84,100 | 9 |
| 2006/12/11 | 85,900 | 85,900 | 84,400 | 84,400 | 11 |
| 2006/12/08 | 86,200 | 86,200 | 86,000 | 86,000 | 3 |
| 2006/12/07 | 84,400 | 84,900 | 84,400 | 84,900 | 7 |
| 2006/12/06 | 84,700 | 84,700 | 84,700 | 84,700 | 7 |
| 2006/12/05 | 83,100 | 83,100 | 83,100 | 83,100 | 4 |
| 2006/12/04 | 85,000 | 85,000 | 85,000 | 85,000 | 7 |
| 2006/12/01 | 83,200 | 83,200 | 83,200 | 83,200 | 2 |
| 2006/11/30 | 88,100 | 88,100 | 88,100 | 88,100 | 76 |
| 2006/11/29 | 90,000 | 90,000 | 88,000 | 88,000 | 3 |
| 2006/11/28 | 89,000 | 91,000 | 89,000 | 91,000 | 6 |
| 2006/11/27 | 85,000 | 88,000 | 85,000 | 88,000 | 10 |
| 2006/11/24 | 84,000 | 84,000 | 82,100 | 83,900 | 39 |
| 2006/11/22 | 83,000 | 85,000 | 83,000 | 85,000 | 12 |
| 2006/11/21 | 84,900 | 85,000 | 84,000 | 84,000 | 8 |
| 2006/11/20 | 87,000 | 87,000 | 85,000 | 87,000 | 22 |
| 2006/11/17 | 93,200 | 95,000 | 93,000 | 95,000 | 12 |
| 2006/11/16 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2006/11/15 | 95,000 | 96,000 | 94,000 | 96,000 | 4 |
| 2006/11/14 | 95,500 | 97,000 | 95,200 | 95,200 | 7 |
| 2006/11/13 | 95,000 | 97,000 | 95,000 | 97,000 | 4 |
| 2006/11/10 | 96,800 | 97,800 | 96,800 | 97,800 | 3 |
| 2006/11/08 | 95,000 | 98,000 | 95,000 | 97,500 | 8 |
| 2006/11/07 | 95,000 | 97,000 | 95,000 | 97,000 | 3 |
| 2006/11/06 | 89,300 | 94,000 | 89,300 | 94,000 | 8 |
| 2006/11/02 | 92,000 | 92,000 | 85,000 | 89,300 | 29 |
| 2006/11/01 | 93,000 | 93,000 | 92,000 | 93,000 | 8 |
| 2006/10/31 | 94,000 | 94,000 | 93,000 | 93,000 | 11 |
| 2006/10/30 | 98,000 | 98,000 | 95,100 | 95,100 | 20 |
| 2006/10/27 | 99,900 | 99,900 | 97,500 | 99,000 | 12 |
| 2006/10/26 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2006/10/25 | 98,000 | 99,000 | 98,000 | 99,000 | 2 |
| 2006/10/24 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2006/10/23 | 100,000 | 102,000 | 100,000 | 102,000 | 8 |
| 2006/10/20 | 101,000 | 102,000 | 100,000 | 102,000 | 7 |
| 2006/10/19 | 99,000 | 101,000 | 98,100 | 99,900 | 31 |
| 2006/10/18 | 104,000 | 104,000 | 103,000 | 103,000 | 10 |
| 2006/10/17 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2006/10/16 | 104,000 | 105,000 | 103,000 | 104,000 | 27 |
| 2006/10/13 | 109,000 | 109,000 | 106,000 | 108,000 | 12 |
| 2006/10/12 | 105,000 | 107,000 | 105,000 | 107,000 | 8 |
| 2006/10/11 | 107,000 | 108,000 | 104,000 | 108,000 | 12 |
| 2006/10/10 | 108,000 | 110,000 | 108,000 | 110,000 | 14 |
| 2006/10/06 | 110,000 | 112,000 | 108,000 | 112,000 | 5 |
| 2006/10/05 | 109,000 | 113,000 | 109,000 | 113,000 | 7 |
| 2006/10/04 | 110,000 | 110,000 | 109,000 | 110,000 | 17 |
| 2006/10/03 | 111,000 | 111,000 | 110,000 | 110,000 | 5 |
| 2006/10/02 | 110,000 | 113,000 | 110,000 | 113,000 | 6 |
| 2006/09/29 | 115,000 | 115,000 | 115,000 | 115,000 | 5 |
| 2006/09/28 | 114,000 | 114,000 | 113,000 | 113,000 | 8 |
| 2006/09/27 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2006/09/26 | 115,000 | 119,000 | 114,000 | 116,000 | 8 |
| 2006/09/25 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
| 2006/09/21 | 113,000 | 116,000 | 112,000 | 116,000 | 9 |
| 2006/09/20 | 115,000 | 116,000 | 113,000 | 113,000 | 14 |
| 2006/09/15 | 117,000 | 117,000 | 106,000 | 115,000 | 20 |
| 2006/09/14 | 116,000 | 118,000 | 116,000 | 118,000 | 3 |
| 2006/09/12 | 119,000 | 121,000 | 119,000 | 121,000 | 5 |
| 2006/09/11 | 120,000 | 121,000 | 118,000 | 121,000 | 4 |
| 2006/09/08 | 120,000 | 120,000 | 119,000 | 119,000 | 7 |
| 2006/09/07 | 119,000 | 120,000 | 119,000 | 120,000 | 7 |
| 2006/09/05 | 119,000 | 122,000 | 119,000 | 120,000 | 6 |
| 2006/09/04 | 119,000 | 121,000 | 119,000 | 121,000 | 7 |
| 2006/09/01 | 118,000 | 121,000 | 118,000 | 121,000 | 4 |
| 2006/08/31 | 118,000 | 121,000 | 118,000 | 121,000 | 3 |
| 2006/08/30 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2006/08/29 | 120,000 | 122,000 | 118,000 | 121,000 | 15 |
| 2006/08/28 | 121,000 | 123,000 | 121,000 | 121,000 | 8 |
| 2006/08/25 | 123,000 | 125,000 | 121,000 | 123,000 | 16 |
| 2006/08/24 | 122,000 | 124,000 | 122,000 | 124,000 | 3 |
| 2006/08/23 | 122,000 | 125,000 | 121,000 | 125,000 | 7 |
| 2006/08/22 | 120,000 | 124,000 | 120,000 | 124,000 | 9 |
| 2006/08/21 | 126,000 | 126,000 | 125,000 | 125,000 | 7 |
| 2006/08/18 | 120,000 | 123,000 | 120,000 | 123,000 | 9 |
| 2006/08/17 | 118,000 | 124,000 | 118,000 | 124,000 | 14 |
| 2006/08/15 | 122,000 | 124,000 | 122,000 | 124,000 | 2 |
| 2006/08/14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2006/08/11 | 117,000 | 124,000 | 116,000 | 124,000 | 11 |
| 2006/08/10 | 127,000 | 127,000 | 125,000 | 127,000 | 6 |
| 2006/08/09 | 123,000 | 129,000 | 123,000 | 128,000 | 12 |
| 2006/08/08 | 120,000 | 123,000 | 120,000 | 123,000 | 24 |
| 2006/08/07 | 120,000 | 120,000 | 118,000 | 119,000 | 3 |
| 2006/08/04 | 122,000 | 122,000 | 116,000 | 118,000 | 4 |
| 2006/08/03 | 118,000 | 120,000 | 118,000 | 120,000 | 2 |
| 2006/08/01 | 118,000 | 118,000 | 118,000 | 118,000 | 4 |
| 2006/07/31 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
| 2006/07/28 | 111,000 | 116,000 | 110,000 | 112,000 | 10 |
| 2006/07/26 | 116,000 | 116,000 | 100,000 | 112,000 | 18 |
| 2006/07/24 | 116,000 | 120,000 | 116,000 | 120,000 | 4 |
| 2006/07/21 | 121,000 | 123,000 | 121,000 | 122,000 | 5 |
| 2006/07/20 | 114,000 | 119,000 | 114,000 | 119,000 | 5 |
| 2006/07/19 | 112,000 | 116,000 | 108,000 | 116,000 | 14 |
| 2006/07/18 | 121,000 | 121,000 | 116,000 | 116,000 | 17 |
| 2006/07/14 | 125,000 | 125,000 | 121,000 | 124,000 | 17 |
| 2006/07/13 | 121,000 | 126,000 | 121,000 | 126,000 | 6 |
| 2006/07/12 | 126,000 | 126,000 | 124,000 | 124,000 | 2 |
| 2006/07/11 | 129,000 | 129,000 | 122,000 | 126,000 | 9 |
| 2006/07/10 | 127,000 | 127,000 | 125,000 | 125,000 | 4 |
| 2006/07/05 | 122,000 | 126,000 | 122,000 | 126,000 | 7 |
| 2006/07/04 | 127,000 | 127,000 | 123,000 | 125,000 | 10 |
| 2006/07/03 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2006/06/30 | 127,000 | 129,000 | 127,000 | 129,000 | 2 |
| 2006/06/29 | 123,000 | 129,000 | 123,000 | 129,000 | 6 |
| 2006/06/28 | 125,000 | 127,000 | 125,000 | 127,000 | 7 |
| 2006/06/26 | 126,000 | 130,000 | 126,000 | 130,000 | 3 |
| 2006/06/23 | 127,000 | 132,000 | 124,000 | 124,000 | 18 |
| 2006/06/21 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2006/06/19 | 132,000 | 136,000 | 132,000 | 136,000 | 4 |
| 2006/06/16 | 136,000 | 137,000 | 130,000 | 134,000 | 18 |
| 2006/06/15 | 131,000 | 134,000 | 126,000 | 134,000 | 18 |
| 2006/06/14 | 127,000 | 133,000 | 126,000 | 133,000 | 18 |
| 2006/06/13 | 123,000 | 127,000 | 123,000 | 127,000 | 3 |
| 2006/06/09 | 116,000 | 126,000 | 116,000 | 126,000 | 19 |
| 2006/06/08 | 119,000 | 121,000 | 119,000 | 120,000 | 5 |
| 2006/06/07 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2006/06/06 | 122,000 | 128,000 | 122,000 | 128,000 | 5 |
| 2006/06/05 | 123,000 | 128,000 | 123,000 | 128,000 | 4 |
| 2006/06/02 | 129,000 | 129,000 | 111,000 | 123,000 | 24 |
| 2006/06/01 | 128,000 | 131,000 | 127,000 | 131,000 | 18 |
| 2006/05/31 | 132,000 | 133,000 | 127,000 | 127,000 | 7 |
| 2006/05/30 | 135,000 | 139,000 | 135,000 | 139,000 | 6 |
| 2006/05/29 | 150,000 | 150,000 | 135,000 | 135,000 | 29 |
| 2006/05/26 | 152,000 | 152,000 | 151,000 | 151,000 | 4 |
| 2006/05/25 | 155,000 | 155,000 | 150,000 | 155,000 | 17 |
| 2006/05/24 | 151,000 | 156,000 | 151,000 | 156,000 | 6 |
| 2006/05/23 | 152,000 | 156,000 | 152,000 | 156,000 | 5 |
| 2006/05/22 | 161,000 | 161,000 | 161,000 | 161,000 | 3 |
| 2006/05/19 | 161,000 | 163,000 | 154,000 | 163,000 | 13 |
| 2006/05/18 | 157,000 | 162,000 | 152,000 | 162,000 | 10 |
| 2006/05/17 | 162,000 | 162,000 | 151,000 | 159,000 | 9 |
| 2006/05/16 | 164,000 | 164,000 | 157,000 | 162,000 | 13 |
| 2006/05/15 | 156,000 | 165,000 | 156,000 | 165,000 | 9 |
| 2006/05/12 | 158,000 | 165,000 | 153,000 | 165,000 | 22 |
| 2006/05/11 | 165,000 | 165,000 | 158,000 | 164,000 | 18 |
| 2006/05/10 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2006/05/09 | 160,000 | 161,000 | 158,000 | 161,000 | 16 |
| 2006/05/08 | 163,000 | 163,000 | 151,000 | 157,000 | 8 |
| 2006/05/02 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2006/05/01 | 158,000 | 158,000 | 150,000 | 156,000 | 10 |
| 2006/04/28 | 156,000 | 158,000 | 156,000 | 158,000 | 7 |
| 2006/04/27 | 151,000 | 156,000 | 151,000 | 156,000 | 16 |
| 2006/04/26 | 155,000 | 157,000 | 151,000 | 157,000 | 7 |
| 2006/04/25 | 150,000 | 157,000 | 150,000 | 157,000 | 18 |
| 2006/04/24 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2006/04/21 | 153,000 | 155,000 | 151,000 | 155,000 | 17 |
| 2006/04/20 | 158,000 | 159,000 | 156,000 | 159,000 | 14 |
| 2006/04/19 | 165,000 | 165,000 | 161,000 | 164,000 | 10 |
| 2006/04/18 | 165,000 | 166,000 | 163,000 | 166,000 | 10 |
| 2006/04/17 | 168,000 | 169,000 | 164,000 | 168,000 | 18 |
| 2006/04/14 | 167,000 | 172,000 | 163,000 | 172,000 | 19 |
| 2006/04/13 | 165,000 | 170,000 | 165,000 | 170,000 | 8 |
| 2006/04/12 | 171,000 | 171,000 | 162,000 | 167,000 | 18 |
| 2006/04/11 | 183,000 | 183,000 | 171,000 | 173,000 | 14 |
| 2006/04/10 | 181,000 | 181,000 | 176,000 | 181,000 | 33 |
| 2006/04/07 | 168,000 | 178,000 | 165,000 | 175,000 | 22 |
| 2006/04/06 | 161,000 | 166,000 | 159,000 | 166,000 | 20 |
| 2006/04/05 | 160,000 | 161,000 | 158,000 | 161,000 | 25 |
| 2006/04/04 | 159,000 | 160,000 | 156,000 | 160,000 | 25 |
| 2006/04/03 | 158,000 | 159,000 | 154,000 | 156,000 | 25 |
| 2006/03/31 | 153,000 | 155,000 | 151,000 | 155,000 | 9 |
| 2006/03/30 | 158,000 | 158,000 | 153,000 | 156,000 | 22 |
| 2006/03/29 | 153,000 | 157,000 | 148,000 | 156,000 | 49 |
| 2006/03/28 | 156,000 | 158,000 | 150,000 | 158,000 | 7 |
| 2006/03/27 | 154,000 | 154,000 | 150,000 | 153,000 | 8 |
| 2006/03/24 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2006/03/23 | 151,000 | 157,000 | 151,000 | 157,000 | 3 |
| 2006/03/22 | 150,000 | 158,000 | 150,000 | 158,000 | 9 |
| 2006/03/20 | 152,000 | 156,000 | 152,000 | 156,000 | 6 |
| 2006/03/17 | 153,000 | 158,000 | 150,000 | 158,000 | 11 |
| 2006/03/16 | 155,000 | 156,000 | 153,000 | 156,000 | 6 |
| 2006/03/15 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2006/03/13 | 165,000 | 167,000 | 159,000 | 167,000 | 17 |
| 2006/03/10 | 164,000 | 170,000 | 162,000 | 170,000 | 8 |
| 2006/03/09 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2006/03/07 | 157,000 | 172,000 | 157,000 | 172,000 | 9 |
| 2006/03/06 | 175,000 | 175,000 | 160,000 | 160,000 | 6 |
| 2006/03/03 | 181,000 | 181,000 | 175,000 | 175,000 | 2 |
| 2006/03/02 | 180,000 | 182,000 | 180,000 | 182,000 | 4 |
| 2006/02/28 | 184,000 | 184,000 | 180,000 | 182,000 | 13 |
| 2006/02/27 | 189,000 | 189,000 | 175,000 | 182,000 | 21 |
| 2006/02/24 | 158,000 | 185,000 | 158,000 | 185,000 | 108 |
| 2006/02/23 | 146,000 | 158,000 | 144,000 | 158,000 | 66 |
| 2006/02/22 | 128,000 | 138,000 | 128,000 | 138,000 | 22 |
| 2006/02/21 | 129,000 | 129,000 | 121,000 | 128,000 | 36 |
| 2006/02/20 | 141,000 | 143,000 | 133,000 | 133,000 | 33 |
| 2006/02/17 | 141,000 | 147,000 | 138,000 | 147,000 | 28 |
| 2006/02/16 | 141,000 | 145,000 | 140,000 | 145,000 | 26 |
| 2006/02/15 | 148,000 | 150,000 | 143,000 | 150,000 | 24 |
| 2006/02/14 | 150,000 | 155,000 | 140,000 | 151,000 | 56 |
| 2006/02/13 | 166,000 | 166,000 | 155,000 | 156,000 | 45 |
| 2006/02/10 | 171,000 | 173,000 | 166,000 | 166,000 | 39 |
| 2006/02/09 | 170,000 | 173,000 | 169,000 | 173,000 | 19 |
| 2006/02/08 | 175,000 | 175,000 | 168,000 | 168,000 | 26 |
| 2006/02/07 | 169,000 | 175,000 | 169,000 | 175,000 | 34 |
| 2006/02/06 | 171,000 | 174,000 | 170,000 | 172,000 | 13 |
| 2006/02/03 | 172,000 | 177,000 | 169,000 | 171,000 | 16 |
| 2006/02/02 | 177,000 | 178,000 | 173,000 | 175,000 | 13 |
| 2006/02/01 | 185,000 | 185,000 | 177,000 | 180,000 | 9 |
| 2006/01/31 | 177,000 | 185,000 | 171,000 | 185,000 | 75 |
| 2006/01/30 | 174,000 | 178,000 | 171,000 | 177,000 | 65 |
| 2006/01/27 | 166,000 | 172,000 | 166,000 | 172,000 | 68 |
| 2006/01/26 | 166,000 | 166,000 | 163,000 | 163,000 | 15 |
| 2006/01/25 | 168,000 | 168,000 | 162,000 | 163,000 | 33 |
| 2006/01/24 | 154,000 | 165,000 | 154,000 | 165,000 | 35 |
| 2006/01/23 | 165,000 | 165,000 | 154,000 | 157,000 | 59 |
| 2006/01/20 | 181,000 | 183,000 | 163,000 | 169,000 | 229 |
| 2006/01/19 | 175,000 | 186,000 | 175,000 | 178,000 | 186 |
| 2006/01/18 | 186,000 | 188,000 | 177,000 | 178,000 | 131 |
| 2006/01/17 | 197,000 | 199,000 | 186,000 | 192,000 | 101 |
| 2006/01/16 | 207,000 | 207,000 | 195,000 | 200,000 | 80 |
| 2006/01/13 | 201,000 | 203,000 | 195,000 | 203,000 | 51 |
| 2006/01/12 | 194,000 | 205,000 | 194,000 | 198,000 | 60 |
| 2006/01/11 | 197,000 | 200,000 | 194,000 | 197,000 | 79 |
| 2006/01/10 | 192,000 | 199,000 | 192,000 | 197,000 | 99 |
| 2006/01/06 | 183,000 | 194,000 | 183,000 | 188,000 | 65 |
| 2006/01/05 | 181,000 | 183,000 | 178,000 | 183,000 | 48 |
| 2006/01/04 | 181,000 | 183,000 | 178,000 | 179,000 | 25 |