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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 24,500 | 0 |
| 2010/12/29 | 23,500 | 24,500 | 23,500 | 24,500 | 4 |
| 2010/12/28 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/27 | 23,500 | 25,000 | 23,500 | 25,000 | 7 |
| 2010/12/24 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2010/12/20 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2010/12/17 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/12/16 | 24,000 | 24,000 | 24,000 | 24,000 | 9 |
| 2010/12/15 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
| 2010/12/14 | 25,000 | 25,000 | 25,000 | 25,000 | 12 |
| 2010/12/13 | 25,250 | 25,250 | 25,000 | 25,000 | 9 |
| 2010/12/10 | 26,250 | 26,250 | 26,250 | 26,250 | 2 |
| 2010/12/09 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/02 | 25,000 | 25,000 | 25,000 | 25,000 | 3 |
| 2010/12/01 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/11/30 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2010/11/29 | 24,110 | 24,110 | 24,110 | 24,110 | 6 |
| 2010/11/26 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/11/22 | 24,000 | 24,000 | 24,000 | 24,000 | 18 |
| 2010/11/19 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/11/18 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/11/17 | 28,900 | 28,900 | 28,900 | 28,900 | 2 |
| 2010/11/16 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/11/15 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/11/12 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/11/11 | 0 | 0 | 0 | 25,600 | 0 |
| 2010/11/10 | 26,000 | 26,000 | 25,600 | 25,600 | 4 |
| 2010/11/09 | 0 | 0 | 0 | 24,390 | 0 |
| 2010/11/08 | 24,390 | 24,390 | 24,390 | 24,390 | 1 |
| 2010/11/05 | 0 | 0 | 0 | 26,890 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 26,890 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 26,890 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 26,890 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 26,890 | 0 |
| 2010/10/28 | 26,890 | 26,890 | 26,890 | 26,890 | 2 |
| 2010/10/27 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 29,390 | 0 |
| 2010/10/19 | 29,390 | 29,390 | 29,390 | 29,390 | 1 |
| 2010/10/18 | 0 | 0 | 0 | 29,920 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 29,920 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 29,920 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 29,920 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 29,920 | 0 |
| 2010/10/08 | 29,920 | 29,920 | 29,920 | 29,920 | 1 |
| 2010/10/07 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/27 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/09/24 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 27,400 | 0 |
| 2010/08/26 | 25,500 | 27,400 | 25,500 | 27,400 | 12 |
| 2010/08/25 | 24,000 | 24,000 | 24,000 | 24,000 | 3 |
| 2010/08/24 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/08/18 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/08/17 | 0 | 0 | 0 | 25,660 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 25,660 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 25,660 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 25,660 | 0 |
| 2010/08/11 | 25,660 | 25,660 | 25,660 | 25,660 | 1 |
| 2010/08/10 | 28,660 | 28,660 | 25,660 | 25,660 | 9 |
| 2010/08/09 | 0 | 0 | 0 | 27,300 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 27,300 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 27,300 | 0 |
| 2010/08/04 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |
| 2010/08/03 | 0 | 0 | 0 | 26,310 | 0 |
| 2010/08/02 | 26,310 | 26,310 | 26,310 | 26,310 | 3 |
| 2010/07/30 | 0 | 0 | 0 | 26,750 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 26,750 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 26,750 | 0 |
| 2010/07/27 | 26,300 | 26,750 | 26,300 | 26,750 | 3 |
| 2010/07/26 | 26,880 | 26,880 | 25,880 | 25,880 | 3 |
| 2010/07/23 | 27,880 | 27,880 | 25,880 | 25,880 | 4 |
| 2010/07/22 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 27,880 | 0 |
| 2010/07/09 | 27,880 | 27,880 | 27,880 | 27,880 | 2 |
| 2010/07/08 | 25,880 | 26,880 | 25,880 | 26,880 | 4 |
| 2010/07/07 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 25,800 | 0 |
| 2010/06/29 | 26,500 | 26,500 | 25,800 | 25,800 | 12 |
| 2010/06/28 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/06/25 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2010/06/24 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/06/23 | 27,500 | 27,550 | 27,000 | 27,000 | 27 |
| 2010/06/22 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/14 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2010/06/11 | 0 | 0 | 0 | 28,860 | 0 |
| 2010/06/10 | 28,860 | 28,860 | 28,860 | 28,860 | 2 |
| 2010/06/09 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/06/08 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2010/06/07 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/06/03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/06/02 | 30,000 | 30,000 | 28,500 | 28,500 | 11 |
| 2010/06/01 | 27,500 | 27,500 | 27,500 | 27,500 | 11 |
| 2010/05/31 | 30,000 | 30,000 | 28,500 | 28,500 | 11 |
| 2010/05/28 | 29,500 | 29,500 | 29,500 | 29,500 | 10 |
| 2010/05/27 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/05/20 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2010/05/19 | 29,500 | 29,500 | 29,500 | 29,500 | 9 |
| 2010/05/18 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/05/11 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2010/05/10 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2010/05/07 | 33,700 | 35,800 | 33,700 | 35,800 | 3 |
| 2010/05/06 | 0 | 0 | 0 | 35,100 | 0 |
| 2010/04/30 | 35,100 | 35,100 | 35,100 | 35,100 | 1 |
| 2010/04/28 | 35,800 | 35,800 | 35,200 | 35,200 | 6 |
| 2010/04/27 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/04/21 | 38,000 | 40,000 | 38,000 | 40,000 | 2 |
| 2010/04/20 | 0 | 0 | 0 | 38,400 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 38,400 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 38,400 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 38,400 | 0 |
| 2010/04/14 | 38,400 | 38,400 | 38,400 | 38,400 | 4 |
| 2010/04/13 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 41,400 | 0 |
| 2010/04/09 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2010/04/08 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/04/01 | 37,300 | 42,500 | 37,300 | 42,500 | 2 |
| 2010/03/30 | 42,900 | 42,900 | 42,900 | 42,900 | 1 |
| 2010/03/29 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/03/25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/03/24 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2010/03/18 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2010/03/17 | 34,000 | 38,600 | 34,000 | 38,600 | 3 |
| 2010/03/15 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2010/03/10 | 32,550 | 32,550 | 32,550 | 32,550 | 2 |
| 2010/03/08 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/03/01 | 30,100 | 30,300 | 30,100 | 30,300 | 6 |
| 2010/02/22 | 34,000 | 36,100 | 34,000 | 36,100 | 8 |
| 2010/02/15 | 33,900 | 33,900 | 33,900 | 33,900 | 2 |
| 2010/02/12 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2010/02/10 | 30,500 | 33,000 | 30,500 | 33,000 | 25 |
| 2010/02/02 | 30,800 | 30,800 | 30,800 | 30,800 | 7 |
| 2010/01/13 | 27,600 | 27,600 | 27,600 | 27,600 | 2 |
| 2010/01/08 | 29,800 | 33,800 | 29,800 | 33,800 | 3 |
| 2010/01/07 | 29,300 | 29,500 | 26,000 | 29,500 | 8 |
| 2010/01/06 | 25,800 | 26,300 | 25,300 | 25,300 | 6 |
| 2010/01/05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |