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 |
|---|---|---|---|---|---|
| 2012/12/28 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2012/12/27 | 98,400 | 99,900 | 98,400 | 99,900 | 7 |
| 2012/12/26 | 100,100 | 100,500 | 98,300 | 99,900 | 23 |
| 2012/12/25 | 100,500 | 104,000 | 100,500 | 101,000 | 28 |
| 2012/12/21 | 103,500 | 105,000 | 101,000 | 103,500 | 28 |
| 2012/12/20 | 110,000 | 111,800 | 104,000 | 104,000 | 16 |
| 2012/12/19 | 121,900 | 124,900 | 113,000 | 113,000 | 26 |
| 2012/12/18 | 107,600 | 118,900 | 107,600 | 118,900 | 24 |
| 2012/12/17 | 116,000 | 116,000 | 106,100 | 107,100 | 23 |
| 2012/12/14 | 113,500 | 121,000 | 110,000 | 116,000 | 36 |
| 2012/12/13 | 110,000 | 112,400 | 104,500 | 112,400 | 19 |
| 2012/12/12 | 97,600 | 112,600 | 97,100 | 112,600 | 37 |
| 2012/12/11 | 101,000 | 106,000 | 97,300 | 97,600 | 42 |
| 2012/12/10 | 117,000 | 121,500 | 101,900 | 101,900 | 61 |
| 2012/12/07 | 129,000 | 129,000 | 117,100 | 117,100 | 114 |
| 2012/12/06 | 120,000 | 141,000 | 120,000 | 138,000 | 323 |
| 2012/12/05 | 106,500 | 111,000 | 102,000 | 111,000 | 152 |
| 2012/12/04 | 81,500 | 96,000 | 81,500 | 96,000 | 52 |
| 2012/12/03 | 79,200 | 81,900 | 77,500 | 81,000 | 15 |
| 2012/11/30 | 78,100 | 82,000 | 77,900 | 80,000 | 32 |
| 2012/11/29 | 74,700 | 76,000 | 74,700 | 76,000 | 6 |
| 2012/11/28 | 75,100 | 75,100 | 74,600 | 74,800 | 7 |
| 2012/11/27 | 75,700 | 75,700 | 75,700 | 75,700 | 4 |
| 2012/11/26 | 76,900 | 77,200 | 75,700 | 77,200 | 7 |
| 2012/11/22 | 74,700 | 77,700 | 74,700 | 74,800 | 8 |
| 2012/11/21 | 77,000 | 77,000 | 72,500 | 76,000 | 15 |
| 2012/11/20 | 80,000 | 80,000 | 76,300 | 76,500 | 38 |
| 2012/11/19 | 80,500 | 81,500 | 79,100 | 80,000 | 27 |
| 2012/11/16 | 80,300 | 83,700 | 78,000 | 82,600 | 64 |
| 2012/11/15 | 85,400 | 89,000 | 82,000 | 87,800 | 35 |
| 2012/11/14 | 87,000 | 96,500 | 87,000 | 89,900 | 68 |
| 2012/11/13 | 86,500 | 94,000 | 86,500 | 86,500 | 22 |
| 2012/11/12 | 83,000 | 86,400 | 83,000 | 86,400 | 18 |
| 2012/11/09 | 91,900 | 91,900 | 84,500 | 84,500 | 14 |
| 2012/11/07 | 89,800 | 93,400 | 88,500 | 91,900 | 14 |
| 2012/11/06 | 86,000 | 89,900 | 86,000 | 88,400 | 11 |
| 2012/11/05 | 87,800 | 88,700 | 85,400 | 86,000 | 10 |
| 2012/11/02 | 82,800 | 86,900 | 82,800 | 85,300 | 14 |
| 2012/11/01 | 82,000 | 89,200 | 82,000 | 84,100 | 47 |
| 2012/10/31 | 84,500 | 86,500 | 79,800 | 81,000 | 96 |
| 2012/10/30 | 98,500 | 99,000 | 83,200 | 86,000 | 110 |
| 2012/10/29 | 102,500 | 102,500 | 93,000 | 97,500 | 61 |
| 2012/10/26 | 104,000 | 106,000 | 93,500 | 102,500 | 45 |
| 2012/10/24 | 108,000 | 110,000 | 104,000 | 110,000 | 11 |
| 2012/10/22 | 104,000 | 104,000 | 103,100 | 103,500 | 5 |
| 2012/10/19 | 101,500 | 107,000 | 101,500 | 107,000 | 9 |
| 2012/10/17 | 100,000 | 100,000 | 97,500 | 99,500 | 10 |
| 2012/10/16 | 106,100 | 109,400 | 101,600 | 101,600 | 16 |
| 2012/10/15 | 109,500 | 109,500 | 100,100 | 100,100 | 9 |
| 2012/10/12 | 109,900 | 109,900 | 109,700 | 109,700 | 4 |
| 2012/10/10 | 109,000 | 115,000 | 109,000 | 115,000 | 10 |
| 2012/10/09 | 110,100 | 112,900 | 109,000 | 109,000 | 16 |
| 2012/10/05 | 111,100 | 116,100 | 110,100 | 116,000 | 7 |
| 2012/10/04 | 112,500 | 112,500 | 111,600 | 111,600 | 4 |
| 2012/10/03 | 115,600 | 115,800 | 112,100 | 112,100 | 8 |
| 2012/10/02 | 117,600 | 119,900 | 116,300 | 116,300 | 10 |
| 2012/10/01 | 110,000 | 125,600 | 108,000 | 125,000 | 55 |
| 2012/09/28 | 121,600 | 121,600 | 111,000 | 113,000 | 30 |
| 2012/09/27 | 123,600 | 123,600 | 115,600 | 118,600 | 35 |
| 2012/09/26 | 128,000 | 131,000 | 126,200 | 126,200 | 15 |
| 2012/09/25 | 132,000 | 133,000 | 126,200 | 130,000 | 39 |
| 2012/09/24 | 148,000 | 148,000 | 130,500 | 139,000 | 22 |
| 2012/09/21 | 144,700 | 145,000 | 133,600 | 145,000 | 28 |
| 2012/09/20 | 143,200 | 148,800 | 137,000 | 145,000 | 38 |
| 2012/09/19 | 141,000 | 147,000 | 138,500 | 142,900 | 87 |
| 2012/09/18 | 129,000 | 140,000 | 129,000 | 138,900 | 52 |
| 2012/09/14 | 125,000 | 128,400 | 125,000 | 126,600 | 24 |
| 2012/09/13 | 129,900 | 132,500 | 122,100 | 125,000 | 44 |
| 2012/09/12 | 117,000 | 129,900 | 117,000 | 129,900 | 22 |
| 2012/09/11 | 115,000 | 116,400 | 114,600 | 115,000 | 11 |
| 2012/09/10 | 119,800 | 119,800 | 114,500 | 114,500 | 18 |
| 2012/09/07 | 117,000 | 119,000 | 117,000 | 119,000 | 13 |
| 2012/09/06 | 119,000 | 119,000 | 116,200 | 116,500 | 9 |
| 2012/09/05 | 120,000 | 120,000 | 118,000 | 119,000 | 14 |
| 2012/09/04 | 116,000 | 118,900 | 115,900 | 118,900 | 11 |
| 2012/09/03 | 112,000 | 115,900 | 110,300 | 115,900 | 13 |
| 2012/08/31 | 113,000 | 114,600 | 110,200 | 114,600 | 10 |
| 2012/08/30 | 112,400 | 115,600 | 111,700 | 115,600 | 22 |
| 2012/08/29 | 119,000 | 119,000 | 112,000 | 112,400 | 48 |
| 2012/08/28 | 125,900 | 125,900 | 123,000 | 123,000 | 4 |
| 2012/08/27 | 130,000 | 130,000 | 117,000 | 127,000 | 27 |
| 2012/08/24 | 115,000 | 131,000 | 112,000 | 127,000 | 110 |
| 2012/08/23 | 114,600 | 117,500 | 110,000 | 116,100 | 33 |
| 2012/08/22 | 121,000 | 121,000 | 115,000 | 119,500 | 37 |
| 2012/08/21 | 125,000 | 125,000 | 117,700 | 124,000 | 25 |
| 2012/08/20 | 132,500 | 132,500 | 125,000 | 128,000 | 65 |
| 2012/08/17 | 149,000 | 158,000 | 141,100 | 141,100 | 111 |
| 2012/08/16 | 128,800 | 158,000 | 128,000 | 146,000 | 153 |
| 2012/08/15 | 139,500 | 139,500 | 121,000 | 129,900 | 123 |
| 2012/08/14 | 103,200 | 140,000 | 103,200 | 139,900 | 129 |
| 2012/08/13 | 114,400 | 114,400 | 102,400 | 112,200 | 139 |
| 2012/08/10 | 102,000 | 103,900 | 97,000 | 97,900 | 14 |
| 2012/08/09 | 110,400 | 110,400 | 107,400 | 107,400 | 8 |
| 2012/08/08 | 110,000 | 112,400 | 110,000 | 112,400 | 4 |
| 2012/08/07 | 110,000 | 110,000 | 109,100 | 109,300 | 12 |
| 2012/08/06 | 110,000 | 110,100 | 110,000 | 110,100 | 10 |
| 2012/08/03 | 110,600 | 110,600 | 110,000 | 110,000 | 2 |
| 2012/08/01 | 115,500 | 115,500 | 110,000 | 113,600 | 16 |
| 2012/07/31 | 113,500 | 116,500 | 113,500 | 116,500 | 4 |
| 2012/07/30 | 112,500 | 113,400 | 112,500 | 113,400 | 4 |
| 2012/07/27 | 112,100 | 112,100 | 111,500 | 112,000 | 5 |
| 2012/07/26 | 111,700 | 114,700 | 111,700 | 114,700 | 2 |
| 2012/07/25 | 118,000 | 118,000 | 111,500 | 111,800 | 14 |
| 2012/07/24 | 117,500 | 121,500 | 117,500 | 119,000 | 17 |
| 2012/07/23 | 120,100 | 122,600 | 118,900 | 118,900 | 21 |
| 2012/07/20 | 122,600 | 122,600 | 120,000 | 120,100 | 11 |
| 2012/07/19 | 117,000 | 120,000 | 107,300 | 120,000 | 31 |
| 2012/07/18 | 122,500 | 124,900 | 120,000 | 120,000 | 43 |
| 2012/07/17 | 117,100 | 126,000 | 117,100 | 126,000 | 43 |
| 2012/07/13 | 114,000 | 115,900 | 114,000 | 115,900 | 17 |
| 2012/07/12 | 120,100 | 120,100 | 112,000 | 115,000 | 32 |
| 2012/07/11 | 117,000 | 120,000 | 116,800 | 120,000 | 21 |
| 2012/07/10 | 121,300 | 122,500 | 106,200 | 117,000 | 114 |
| 2012/07/09 | 143,500 | 143,500 | 117,000 | 124,300 | 177 |
| 2012/07/06 | 135,000 | 147,900 | 131,200 | 144,500 | 347 |
| 2012/07/05 | 103,000 | 130,000 | 103,000 | 126,100 | 324 |
| 2012/07/04 | 92,000 | 102,000 | 92,000 | 100,000 | 41 |
| 2012/07/03 | 95,300 | 100,500 | 95,300 | 96,500 | 50 |
| 2012/07/02 | 97,500 | 97,500 | 91,500 | 94,100 | 89 |
| 2012/06/29 | 80,000 | 91,900 | 80,000 | 90,000 | 80 |
| 2012/06/28 | 88,300 | 88,300 | 79,600 | 80,500 | 64 |
| 2012/06/27 | 85,100 | 94,100 | 76,400 | 87,900 | 171 |
| 2012/06/26 | 69,100 | 79,100 | 67,900 | 79,100 | 154 |
| 2012/06/25 | 72,200 | 72,200 | 68,100 | 69,100 | 106 |
| 2012/06/22 | 75,500 | 76,900 | 73,000 | 73,200 | 29 |
| 2012/06/21 | 79,000 | 79,500 | 77,000 | 77,000 | 9 |
| 2012/06/20 | 74,000 | 79,000 | 74,000 | 78,700 | 18 |
| 2012/06/19 | 81,600 | 81,700 | 73,100 | 73,100 | 38 |
| 2012/06/18 | 87,500 | 87,500 | 81,500 | 81,500 | 36 |
| 2012/06/15 | 86,100 | 86,100 | 80,000 | 81,500 | 62 |
| 2012/06/14 | 79,200 | 83,000 | 76,200 | 83,000 | 64 |
| 2012/06/13 | 75,000 | 78,900 | 75,000 | 77,700 | 45 |
| 2012/06/12 | 70,000 | 72,000 | 68,700 | 72,000 | 12 |
| 2012/06/11 | 70,000 | 72,000 | 65,500 | 68,500 | 14 |
| 2012/06/08 | 81,600 | 81,600 | 73,900 | 73,900 | 20 |
| 2012/06/07 | 90,900 | 90,900 | 89,000 | 89,000 | 12 |
| 2012/06/06 | 80,800 | 92,000 | 76,700 | 84,300 | 66 |
| 2012/06/05 | 79,300 | 79,300 | 73,300 | 79,300 | 107 |
| 2012/06/04 | 69,300 | 69,300 | 69,300 | 69,300 | 3 |
| 2012/06/01 | 59,300 | 59,300 | 59,300 | 59,300 | 4 |
| 2012/05/25 | 56,300 | 56,300 | 56,300 | 56,300 | 2 |
| 2012/05/22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/05/21 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2012/05/18 | 58,800 | 58,800 | 58,000 | 58,000 | 10 |
| 2012/05/17 | 59,000 | 59,200 | 59,000 | 59,200 | 4 |
| 2012/05/16 | 59,000 | 65,000 | 59,000 | 65,000 | 8 |
| 2012/05/15 | 57,000 | 57,000 | 57,000 | 57,000 | 8 |
| 2012/05/14 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2012/05/11 | 56,100 | 56,100 | 56,100 | 56,100 | 3 |
| 2012/05/10 | 58,400 | 58,400 | 55,400 | 55,400 | 6 |
| 2012/05/01 | 63,900 | 63,900 | 63,900 | 63,900 | 4 |
| 2012/04/25 | 55,900 | 55,900 | 55,900 | 55,900 | 3 |
| 2012/04/24 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/04/16 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/04/13 | 50,000 | 50,500 | 50,000 | 50,500 | 8 |
| 2012/04/11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/04/10 | 58,000 | 58,000 | 57,000 | 57,000 | 6 |
| 2012/04/09 | 56,000 | 57,000 | 56,000 | 57,000 | 7 |
| 2012/04/06 | 55,000 | 55,000 | 55,000 | 55,000 | 7 |
| 2012/04/05 | 52,000 | 54,000 | 52,000 | 54,000 | 6 |
| 2012/04/03 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2012/04/02 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/03/30 | 50,000 | 50,000 | 50,000 | 50,000 | 14 |
| 2012/03/29 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/03/21 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2012/03/16 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2012/03/12 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2012/03/09 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2012/03/08 | 43,400 | 43,400 | 43,400 | 43,400 | 8 |
| 2012/03/05 | 46,000 | 49,000 | 46,000 | 49,000 | 8 |
| 2012/03/02 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2012/02/29 | 44,100 | 45,000 | 43,600 | 43,600 | 4 |
| 2012/02/28 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2012/02/27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2012/02/20 | 36,000 | 39,500 | 36,000 | 39,500 | 7 |
| 2012/02/16 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2012/02/15 | 35,000 | 38,000 | 35,000 | 38,000 | 22 |
| 2012/02/10 | 32,850 | 32,850 | 32,850 | 32,850 | 1 |
| 2012/01/23 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2012/01/17 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/01/11 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2012/01/10 | 34,400 | 34,400 | 33,000 | 33,000 | 5 |