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 |
|---|---|---|---|---|---|
| 2008/12/29 | 37,000 | 37,000 | 35,000 | 35,000 | 2 |
| 2008/12/25 | 29,000 | 34,600 | 29,000 | 34,600 | 2 |
| 2008/12/24 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
| 2008/12/22 | 39,000 | 39,000 | 35,000 | 35,000 | 8 |
| 2008/12/19 | 39,400 | 39,400 | 39,000 | 39,000 | 6 |
| 2008/12/18 | 39,400 | 39,400 | 39,400 | 39,400 | 4 |
| 2008/12/17 | 41,000 | 41,000 | 39,400 | 39,400 | 5 |
| 2008/12/16 | 43,000 | 43,000 | 40,850 | 41,000 | 11 |
| 2008/12/15 | 43,000 | 43,000 | 42,950 | 43,000 | 29 |
| 2008/12/12 | 39,000 | 39,000 | 39,000 | 39,000 | 23 |
| 2008/12/11 | 32,250 | 35,000 | 32,250 | 35,000 | 22 |
| 2008/12/10 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2008/12/09 | 29,600 | 29,600 | 29,600 | 29,600 | 5 |
| 2008/12/08 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/12/05 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2008/11/26 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2008/11/21 | 29,200 | 29,200 | 29,200 | 29,200 | 2 |
| 2008/11/20 | 26,700 | 29,600 | 26,700 | 29,600 | 3 |
| 2008/11/19 | 30,000 | 30,000 | 26,600 | 26,600 | 9 |
| 2008/11/17 | 29,800 | 30,000 | 29,800 | 30,000 | 8 |
| 2008/11/14 | 30,000 | 30,000 | 30,000 | 30,000 | 34 |
| 2008/11/13 | 30,000 | 30,050 | 30,000 | 30,000 | 56 |
| 2008/11/12 | 29,400 | 31,200 | 29,400 | 30,000 | 17 |
| 2008/11/11 | 32,000 | 32,500 | 32,000 | 32,500 | 9 |
| 2008/11/10 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2008/11/07 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2008/11/06 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2008/11/05 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/10/30 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2008/10/29 | 30,400 | 31,500 | 30,400 | 31,500 | 2 |
| 2008/10/23 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/10/16 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2008/10/10 | 32,900 | 32,900 | 29,000 | 32,000 | 10 |
| 2008/10/09 | 32,900 | 32,900 | 32,900 | 32,900 | 1 |
| 2008/10/07 | 32,300 | 32,300 | 29,600 | 29,600 | 6 |
| 2008/10/06 | 33,500 | 33,500 | 33,500 | 33,500 | 5 |
| 2008/10/03 | 34,800 | 34,800 | 34,500 | 34,500 | 9 |
| 2008/10/02 | 35,250 | 35,250 | 35,000 | 35,000 | 7 |
| 2008/09/30 | 35,100 | 35,100 | 35,100 | 35,100 | 3 |
| 2008/09/26 | 38,700 | 38,700 | 37,500 | 37,500 | 2 |
| 2008/09/25 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/09/22 | 39,600 | 39,600 | 39,600 | 39,600 | 2 |
| 2008/09/19 | 37,100 | 37,100 | 37,100 | 37,100 | 2 |
| 2008/09/18 | 37,500 | 37,500 | 37,500 | 37,500 | 3 |
| 2008/09/17 | 38,950 | 39,000 | 38,950 | 39,000 | 2 |
| 2008/09/12 | 39,000 | 40,000 | 39,000 | 40,000 | 5 |
| 2008/09/11 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2008/09/10 | 39,400 | 39,400 | 39,400 | 39,400 | 1 |
| 2008/09/09 | 38,650 | 38,650 | 37,600 | 37,600 | 8 |
| 2008/09/05 | 39,300 | 39,300 | 38,600 | 38,600 | 10 |
| 2008/09/04 | 40,800 | 40,800 | 40,800 | 40,800 | 1 |
| 2008/09/03 | 40,800 | 40,800 | 40,800 | 40,800 | 5 |
| 2008/09/02 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2008/08/29 | 35,400 | 38,200 | 35,400 | 38,200 | 8 |
| 2008/08/26 | 35,800 | 38,200 | 35,000 | 38,200 | 4 |
| 2008/08/25 | 36,700 | 36,700 | 36,000 | 36,200 | 7 |
| 2008/08/21 | 39,500 | 39,500 | 39,500 | 39,500 | 2 |
| 2008/08/19 | 40,000 | 40,000 | 36,500 | 36,500 | 10 |
| 2008/08/15 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/08/14 | 36,400 | 36,800 | 36,400 | 36,800 | 2 |
| 2008/08/13 | 36,300 | 40,000 | 36,300 | 40,000 | 2 |
| 2008/08/11 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2008/08/08 | 39,000 | 39,800 | 39,000 | 39,800 | 4 |
| 2008/08/07 | 35,750 | 35,750 | 35,750 | 35,750 | 1 |
| 2008/08/05 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2008/07/31 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2008/07/30 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/07/29 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2008/07/22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/07/17 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/07/15 | 39,050 | 39,400 | 39,050 | 39,400 | 3 |
| 2008/07/10 | 42,900 | 42,900 | 42,900 | 42,900 | 1 |
| 2008/06/27 | 40,000 | 43,000 | 40,000 | 43,000 | 9 |
| 2008/06/20 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2008/06/10 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2008/06/09 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2008/06/03 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/05/28 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2008/05/27 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2008/05/26 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/05/23 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2008/05/21 | 45,750 | 45,750 | 45,500 | 45,500 | 3 |
| 2008/05/20 | 49,000 | 49,000 | 42,950 | 47,350 | 13 |
| 2008/05/19 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2008/05/16 | 43,000 | 44,800 | 43,000 | 44,800 | 6 |
| 2008/05/15 | 40,100 | 42,000 | 40,100 | 41,500 | 29 |
| 2008/05/14 | 39,950 | 39,950 | 39,950 | 39,950 | 1 |
| 2008/05/12 | 35,700 | 36,000 | 35,700 | 36,000 | 3 |
| 2008/05/07 | 37,200 | 40,000 | 37,000 | 37,000 | 9 |
| 2008/04/30 | 38,400 | 40,000 | 38,400 | 40,000 | 4 |
| 2008/04/23 | 40,300 | 40,300 | 40,300 | 40,300 | 2 |
| 2008/04/22 | 37,200 | 39,900 | 37,200 | 39,900 | 2 |
| 2008/04/18 | 37,200 | 38,800 | 37,200 | 38,800 | 4 |
| 2008/04/14 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/04/10 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2008/04/07 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/04/04 | 39,900 | 40,000 | 39,900 | 40,000 | 10 |
| 2008/04/02 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/03/27 | 39,000 | 39,400 | 39,000 | 39,400 | 2 |
| 2008/03/26 | 39,400 | 39,400 | 37,000 | 37,000 | 4 |
| 2008/03/25 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2008/03/19 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/03/18 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/03/17 | 40,000 | 40,000 | 39,000 | 39,000 | 20 |
| 2008/03/12 | 40,500 | 42,000 | 40,500 | 42,000 | 6 |
| 2008/03/11 | 40,500 | 40,500 | 40,000 | 40,000 | 8 |
| 2008/03/10 | 42,100 | 42,100 | 40,500 | 40,500 | 3 |
| 2008/03/07 | 40,500 | 41,000 | 40,100 | 40,100 | 10 |
| 2008/03/06 | 40,800 | 40,800 | 40,500 | 40,500 | 4 |
| 2008/03/04 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2008/02/28 | 43,500 | 43,500 | 43,500 | 43,500 | 3 |
| 2008/02/27 | 43,500 | 43,500 | 43,500 | 43,500 | 4 |
| 2008/02/26 | 41,000 | 43,500 | 41,000 | 43,500 | 9 |
| 2008/02/22 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2008/02/20 | 43,100 | 43,500 | 43,100 | 43,500 | 5 |
| 2008/02/19 | 42,900 | 43,500 | 42,900 | 43,500 | 5 |
| 2008/02/18 | 41,600 | 43,300 | 40,500 | 43,300 | 12 |
| 2008/02/08 | 44,950 | 44,950 | 44,500 | 44,500 | 2 |
| 2008/02/04 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/02/01 | 44,000 | 44,000 | 44,000 | 44,000 | 5 |
| 2008/01/30 | 44,900 | 45,000 | 44,900 | 45,000 | 3 |
| 2008/01/29 | 44,000 | 44,400 | 44,000 | 44,400 | 4 |
| 2008/01/28 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/01/24 | 42,300 | 45,000 | 42,000 | 45,000 | 5 |
| 2008/01/23 | 43,500 | 43,500 | 43,500 | 43,500 | 10 |
| 2008/01/21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/01/17 | 45,500 | 45,500 | 45,000 | 45,000 | 2 |
| 2008/01/16 | 43,000 | 43,000 | 43,000 | 43,000 | 4 |
| 2008/01/15 | 44,200 | 44,200 | 44,000 | 44,000 | 2 |
| 2008/01/10 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2008/01/09 | 45,050 | 45,050 | 45,000 | 45,000 | 7 |
| 2008/01/08 | 45,000 | 45,400 | 45,000 | 45,000 | 5 |
| 2008/01/07 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2008/01/04 | 47,000 | 48,000 | 47,000 | 48,000 | 4 |