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 |
|---|---|---|---|---|---|
| 2007/12/27 | 48,000 | 48,000 | 47,200 | 47,200 | 4 |
| 2007/12/26 | 45,500 | 46,000 | 45,500 | 46,000 | 4 |
| 2007/12/25 | 48,000 | 48,000 | 45,000 | 45,000 | 8 |
| 2007/12/20 | 50,000 | 50,000 | 48,200 | 48,200 | 10 |
| 2007/12/19 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2007/12/18 | 49,100 | 50,000 | 48,200 | 50,000 | 14 |
| 2007/12/14 | 49,550 | 50,500 | 49,550 | 50,500 | 7 |
| 2007/12/13 | 49,500 | 49,500 | 49,500 | 49,500 | 3 |
| 2007/12/11 | 50,000 | 50,000 | 49,500 | 50,000 | 14 |
| 2007/12/10 | 50,900 | 50,900 | 50,000 | 50,000 | 18 |
| 2007/12/07 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2007/12/06 | 50,600 | 50,600 | 50,500 | 50,500 | 8 |
| 2007/12/04 | 50,800 | 51,000 | 50,300 | 51,000 | 9 |
| 2007/12/03 | 50,700 | 50,700 | 50,700 | 50,700 | 3 |
| 2007/11/30 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2007/11/29 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2007/11/21 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2007/11/20 | 52,000 | 52,000 | 51,100 | 51,100 | 15 |
| 2007/11/19 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2007/11/15 | 53,000 | 53,000 | 53,000 | 53,000 | 27 |
| 2007/11/14 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2007/11/13 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2007/11/12 | 53,900 | 54,000 | 53,500 | 53,500 | 6 |
| 2007/11/09 | 55,500 | 55,900 | 54,200 | 54,200 | 7 |
| 2007/11/08 | 54,000 | 54,500 | 54,000 | 54,500 | 6 |
| 2007/11/07 | 53,500 | 53,500 | 53,500 | 53,500 | 10 |
| 2007/11/06 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2007/11/02 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2007/10/29 | 55,500 | 57,500 | 55,500 | 57,500 | 9 |
| 2007/10/26 | 58,100 | 58,100 | 58,100 | 58,100 | 5 |
| 2007/10/25 | 57,600 | 57,600 | 57,600 | 57,600 | 1 |
| 2007/10/24 | 55,200 | 55,200 | 55,100 | 55,100 | 4 |
| 2007/10/22 | 55,500 | 55,500 | 55,100 | 55,100 | 3 |
| 2007/10/19 | 56,100 | 56,100 | 56,000 | 56,000 | 7 |
| 2007/10/17 | 56,300 | 56,300 | 56,100 | 56,100 | 5 |
| 2007/10/16 | 57,000 | 57,000 | 56,600 | 56,600 | 16 |
| 2007/10/15 | 59,100 | 59,100 | 58,000 | 58,000 | 15 |
| 2007/10/10 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2007/10/09 | 56,600 | 56,700 | 56,500 | 56,500 | 4 |
| 2007/10/04 | 59,100 | 59,100 | 56,500 | 56,500 | 17 |
| 2007/10/03 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2007/10/02 | 62,000 | 62,000 | 62,000 | 62,000 | 6 |
| 2007/09/27 | 59,000 | 60,500 | 59,000 | 60,500 | 6 |
| 2007/09/21 | 57,500 | 58,500 | 57,500 | 58,500 | 5 |
| 2007/09/20 | 58,000 | 58,000 | 56,000 | 56,000 | 27 |
| 2007/09/19 | 58,000 | 58,000 | 58,000 | 58,000 | 5 |
| 2007/09/14 | 59,100 | 59,100 | 58,000 | 58,000 | 8 |
| 2007/09/13 | 62,900 | 62,900 | 62,900 | 62,900 | 1 |
| 2007/09/11 | 62,000 | 62,000 | 60,000 | 60,000 | 9 |
| 2007/09/10 | 65,000 | 65,000 | 62,500 | 62,500 | 6 |
| 2007/09/05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2007/09/04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2007/09/03 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2007/08/31 | 66,900 | 66,900 | 66,900 | 66,900 | 2 |
| 2007/08/28 | 66,000 | 66,000 | 66,000 | 66,000 | 5 |
| 2007/08/27 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2007/08/22 | 68,400 | 68,400 | 68,400 | 68,400 | 1 |
| 2007/08/21 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2007/08/20 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2007/08/13 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2007/08/10 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2007/08/09 | 67,000 | 67,000 | 66,000 | 66,000 | 4 |
| 2007/08/08 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2007/08/02 | 67,900 | 67,900 | 67,500 | 67,500 | 9 |
| 2007/07/31 | 68,200 | 68,200 | 68,000 | 68,000 | 5 |
| 2007/07/30 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/07/27 | 67,200 | 68,200 | 67,200 | 68,200 | 3 |
| 2007/07/23 | 68,100 | 70,000 | 68,100 | 70,000 | 2 |
| 2007/07/19 | 68,500 | 68,500 | 68,100 | 68,100 | 5 |
| 2007/07/18 | 68,100 | 68,200 | 68,100 | 68,200 | 16 |
| 2007/07/13 | 69,600 | 69,600 | 69,600 | 69,600 | 2 |
| 2007/07/10 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2007/07/09 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2007/07/06 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2007/07/05 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2007/07/04 | 69,500 | 69,500 | 69,500 | 69,500 | 3 |
| 2007/07/03 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2007/07/02 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2007/06/28 | 70,200 | 70,200 | 70,000 | 70,000 | 6 |
| 2007/06/25 | 69,300 | 69,300 | 69,300 | 69,300 | 2 |
| 2007/06/21 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2007/06/19 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2007/06/15 | 69,700 | 69,700 | 69,700 | 69,700 | 3 |
| 2007/06/14 | 70,000 | 72,700 | 70,000 | 72,700 | 3 |
| 2007/06/12 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2007/06/11 | 68,800 | 70,300 | 68,800 | 70,300 | 3 |
| 2007/06/08 | 71,300 | 73,300 | 71,300 | 73,300 | 11 |
| 2007/06/07 | 68,500 | 68,500 | 68,000 | 68,300 | 20 |
| 2007/06/06 | 72,000 | 73,000 | 72,000 | 73,000 | 2 |
| 2007/06/05 | 73,300 | 73,300 | 72,300 | 72,300 | 3 |
| 2007/06/04 | 76,000 | 76,000 | 76,000 | 76,000 | 11 |
| 2007/06/01 | 76,300 | 76,300 | 76,300 | 76,300 | 10 |
| 2007/05/30 | 76,300 | 76,300 | 76,300 | 76,300 | 3 |
| 2007/05/28 | 70,200 | 70,500 | 70,200 | 70,300 | 3 |
| 2007/05/25 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2007/05/23 | 70,000 | 74,000 | 70,000 | 74,000 | 2 |
| 2007/05/22 | 68,500 | 68,500 | 68,500 | 68,500 | 18 |
| 2007/05/21 | 76,900 | 77,500 | 75,500 | 77,500 | 9 |
| 2007/05/18 | 75,500 | 76,900 | 75,500 | 76,900 | 2 |
| 2007/05/14 | 76,200 | 76,200 | 75,500 | 75,500 | 4 |
| 2007/05/10 | 76,200 | 76,400 | 76,200 | 76,400 | 3 |
| 2007/05/09 | 75,500 | 75,500 | 75,100 | 75,100 | 7 |
| 2007/05/08 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2007/05/02 | 78,500 | 78,500 | 77,500 | 77,500 | 14 |
| 2007/05/01 | 76,500 | 78,300 | 76,500 | 78,300 | 3 |
| 2007/04/27 | 76,000 | 77,500 | 76,000 | 77,500 | 2 |
| 2007/04/26 | 77,000 | 77,000 | 76,500 | 76,500 | 2 |
| 2007/04/25 | 77,100 | 77,100 | 77,100 | 77,100 | 3 |
| 2007/04/23 | 79,500 | 79,500 | 77,200 | 77,200 | 3 |
| 2007/04/20 | 77,600 | 79,500 | 77,500 | 79,500 | 7 |
| 2007/04/19 | 77,400 | 79,400 | 77,400 | 79,400 | 3 |
| 2007/04/18 | 79,400 | 79,400 | 79,400 | 79,400 | 2 |
| 2007/04/17 | 78,400 | 78,400 | 78,400 | 78,400 | 1 |
| 2007/04/16 | 78,800 | 79,500 | 78,500 | 79,500 | 6 |
| 2007/04/13 | 78,900 | 79,500 | 78,500 | 79,500 | 3 |
| 2007/04/12 | 79,100 | 79,100 | 79,100 | 79,100 | 2 |
| 2007/04/11 | 78,100 | 79,100 | 78,100 | 79,100 | 2 |
| 2007/04/10 | 80,900 | 80,900 | 80,900 | 80,900 | 1 |
| 2007/04/09 | 79,900 | 79,900 | 77,000 | 79,900 | 15 |
| 2007/04/06 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2007/04/05 | 79,000 | 79,000 | 77,000 | 78,900 | 5 |
| 2007/04/04 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2007/04/03 | 76,500 | 77,000 | 76,500 | 77,000 | 4 |
| 2007/03/30 | 76,500 | 76,500 | 76,000 | 76,500 | 10 |
| 2007/03/29 | 78,000 | 78,000 | 76,000 | 76,000 | 4 |
| 2007/03/28 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2007/03/26 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2007/03/23 | 78,100 | 78,100 | 78,100 | 78,100 | 4 |
| 2007/03/22 | 80,500 | 81,100 | 78,000 | 81,100 | 10 |
| 2007/03/20 | 80,200 | 80,200 | 80,200 | 80,200 | 1 |
| 2007/03/19 | 78,200 | 78,200 | 78,200 | 78,200 | 3 |
| 2007/03/16 | 78,200 | 78,200 | 78,200 | 78,200 | 2 |
| 2007/03/15 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2007/03/14 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2007/03/09 | 82,100 | 85,100 | 80,000 | 85,100 | 12 |
| 2007/03/08 | 85,000 | 87,000 | 85,000 | 87,000 | 4 |
| 2007/03/07 | 82,100 | 84,500 | 81,500 | 84,500 | 6 |
| 2007/03/06 | 89,000 | 90,000 | 85,900 | 87,900 | 5 |
| 2007/03/02 | 89,000 | 91,000 | 89,000 | 91,000 | 3 |
| 2007/03/01 | 87,900 | 90,000 | 87,900 | 90,000 | 9 |
| 2007/02/28 | 85,000 | 87,900 | 83,000 | 87,900 | 20 |
| 2007/02/27 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2007/02/26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2007/02/23 | 88,800 | 89,500 | 87,800 | 89,500 | 9 |
| 2007/02/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2007/02/21 | 84,000 | 86,000 | 84,000 | 86,000 | 6 |
| 2007/02/20 | 86,900 | 87,800 | 86,900 | 87,800 | 4 |
| 2007/02/19 | 86,900 | 86,900 | 86,900 | 86,900 | 5 |
| 2007/02/16 | 86,600 | 86,600 | 85,500 | 85,500 | 5 |
| 2007/02/15 | 86,500 | 88,500 | 86,500 | 88,500 | 3 |
| 2007/02/14 | 90,900 | 90,900 | 86,000 | 88,000 | 10 |
| 2007/02/09 | 95,000 | 95,000 | 92,900 | 94,500 | 12 |
| 2007/02/08 | 92,000 | 95,000 | 91,100 | 95,000 | 8 |
| 2007/02/06 | 91,900 | 95,900 | 91,900 | 95,900 | 4 |
| 2007/02/05 | 95,000 | 98,000 | 95,000 | 98,000 | 3 |
| 2007/02/02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2007/02/01 | 96,900 | 97,900 | 96,900 | 97,900 | 2 |
| 2007/01/31 | 93,500 | 94,900 | 93,500 | 94,900 | 3 |
| 2007/01/30 | 89,700 | 94,500 | 89,700 | 94,500 | 38 |
| 2007/01/29 | 106,000 | 112,000 | 98,700 | 98,700 | 24 |
| 2007/01/26 | 117,000 | 118,000 | 115,000 | 116,000 | 10 |
| 2007/01/25 | 120,000 | 120,000 | 119,000 | 119,000 | 25 |
| 2007/01/24 | 96,000 | 102,000 | 96,000 | 102,000 | 27 |
| 2007/01/23 | 87,100 | 93,000 | 87,000 | 92,000 | 18 |
| 2007/01/22 | 80,000 | 87,100 | 80,000 | 87,100 | 15 |
| 2007/01/19 | 74,200 | 80,000 | 74,100 | 79,000 | 26 |
| 2007/01/18 | 73,900 | 75,900 | 73,900 | 75,800 | 7 |
| 2007/01/16 | 72,000 | 75,000 | 72,000 | 74,200 | 34 |
| 2007/01/15 | 70,000 | 71,500 | 70,000 | 71,500 | 19 |
| 2007/01/12 | 69,000 | 70,000 | 69,000 | 70,000 | 4 |
| 2007/01/11 | 69,500 | 69,500 | 69,500 | 69,500 | 4 |
| 2007/01/10 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2007/01/04 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |