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 |
|---|---|---|---|---|---|
| 2009/12/29 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/12/28 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2009/12/25 | 26,900 | 26,900 | 26,900 | 26,900 | 5 |
| 2009/12/17 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/12/15 | 28,400 | 28,400 | 28,400 | 28,400 | 2 |
| 2009/12/14 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
| 2009/12/10 | 31,600 | 31,600 | 31,600 | 31,600 | 5 |
| 2009/12/03 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/12/02 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/11/19 | 32,800 | 32,800 | 32,800 | 32,800 | 4 |
| 2009/11/18 | 32,000 | 35,200 | 32,000 | 35,200 | 2 |
| 2009/11/10 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/10/20 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2009/10/16 | 34,500 | 34,500 | 34,500 | 34,500 | 4 |
| 2009/10/09 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/08/31 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/08/28 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/08/26 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2009/08/25 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/08/24 | 38,050 | 38,050 | 38,050 | 38,050 | 1 |
| 2009/08/14 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/08/13 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/08/10 | 39,600 | 39,600 | 39,600 | 39,600 | 2 |
| 2009/08/07 | 37,000 | 38,000 | 37,000 | 38,000 | 4 |
| 2009/08/06 | 37,050 | 37,100 | 37,000 | 37,100 | 4 |
| 2009/08/03 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/07/31 | 36,950 | 36,950 | 36,950 | 36,950 | 3 |
| 2009/07/30 | 36,950 | 36,950 | 36,950 | 36,950 | 3 |
| 2009/07/29 | 37,000 | 37,000 | 36,950 | 36,950 | 3 |
| 2009/07/28 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/07/27 | 38,950 | 38,950 | 38,950 | 38,950 | 1 |
| 2009/07/24 | 38,000 | 38,000 | 37,900 | 37,900 | 9 |
| 2009/07/23 | 38,050 | 38,050 | 38,000 | 38,000 | 5 |
| 2009/07/13 | 39,000 | 39,000 | 39,000 | 39,000 | 5 |
| 2009/07/10 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2009/07/03 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2009/06/29 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2009/06/24 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/06/23 | 38,450 | 38,450 | 38,450 | 38,450 | 1 |
| 2009/06/22 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/06/19 | 40,000 | 40,000 | 38,000 | 38,000 | 4 |
| 2009/06/16 | 40,100 | 40,100 | 40,100 | 40,100 | 2 |
| 2009/06/15 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/06/12 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/06/11 | 39,550 | 39,550 | 39,000 | 39,000 | 3 |
| 2009/06/09 | 33,200 | 36,400 | 33,150 | 33,150 | 4 |
| 2009/06/08 | 36,200 | 36,250 | 36,200 | 36,250 | 4 |
| 2009/05/29 | 40,200 | 40,200 | 40,200 | 40,200 | 3 |
| 2009/05/28 | 40,200 | 40,200 | 40,200 | 40,200 | 3 |
| 2009/05/25 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2009/05/21 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/05/19 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/05/11 | 38,500 | 38,500 | 38,500 | 38,500 | 4 |
| 2009/05/08 | 36,500 | 37,500 | 36,500 | 37,500 | 8 |
| 2009/05/07 | 35,700 | 35,700 | 35,700 | 35,700 | 1 |
| 2009/05/01 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2009/04/30 | 34,500 | 34,500 | 34,500 | 34,500 | 3 |
| 2009/04/28 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2009/04/27 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2009/04/21 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2009/04/17 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2009/04/15 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/04/14 | 32,950 | 32,950 | 32,950 | 32,950 | 3 |
| 2009/04/10 | 32,950 | 32,950 | 32,950 | 32,950 | 4 |
| 2009/04/09 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2009/04/03 | 31,500 | 31,500 | 31,500 | 31,500 | 4 |
| 2009/04/02 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2009/03/27 | 35,000 | 35,000 | 31,000 | 31,000 | 9 |
| 2009/03/24 | 34,800 | 34,800 | 34,800 | 34,800 | 3 |
| 2009/03/23 | 34,900 | 34,900 | 34,900 | 34,900 | 3 |
| 2009/03/19 | 34,900 | 34,900 | 34,900 | 34,900 | 5 |
| 2009/03/18 | 34,900 | 34,900 | 34,900 | 34,900 | 3 |
| 2009/03/16 | 35,000 | 35,000 | 34,900 | 34,900 | 3 |
| 2009/03/13 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/03/12 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/03/10 | 35,700 | 35,700 | 35,000 | 35,000 | 5 |
| 2009/03/06 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/03/05 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/03/04 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/02/26 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/02/25 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/02/24 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/02/23 | 32,700 | 32,700 | 30,000 | 30,000 | 26 |
| 2009/02/20 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2009/02/16 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2009/02/12 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2009/02/09 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/02/04 | 30,200 | 30,200 | 30,000 | 30,000 | 6 |
| 2009/01/29 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2009/01/23 | 34,700 | 34,700 | 34,600 | 34,600 | 4 |
| 2009/01/22 | 34,800 | 34,800 | 34,700 | 34,700 | 4 |
| 2009/01/20 | 34,800 | 34,800 | 34,800 | 34,800 | 3 |
| 2009/01/16 | 35,000 | 35,000 | 34,800 | 34,800 | 6 |
| 2009/01/13 | 35,000 | 35,000 | 35,000 | 35,000 | 6 |
| 2009/01/09 | 35,000 | 35,000 | 34,700 | 34,700 | 9 |
| 2009/01/08 | 34,700 | 35,000 | 34,500 | 35,000 | 8 |
| 2009/01/07 | 34,800 | 34,800 | 34,700 | 34,700 | 7 |
| 2009/01/06 | 35,000 | 35,000 | 34,800 | 34,800 | 8 |
| 2009/01/05 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |