日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 630 650 618 643 25,800
2013/12/27 561 631 561 600 36,700
2013/12/26 520 572 520 551 11,700
2013/12/25 522 522 505 520 35,700
2013/12/24 548 555 530 532 13,700
2013/12/20 547 549 540 541 12,900
2013/12/19 542 562 541 546 19,300
2013/12/18 551 560 548 552 17,100
2013/12/17 600 602 566 570 22,100
2013/12/16 610 622 605 605 25,800
2013/12/13 653 659 640 640 14,700
2013/12/12 671 672 651 658 10,100
2013/12/11 681 681 670 670 10,200
2013/12/10 687 698 678 678 14,100
2013/12/09 705 720 700 702 8,600
2013/12/06 703 710 691 695 6,100
2013/12/05 683 705 678 704 12,200
2013/12/04 685 705 675 692 9,000
2013/12/03 697 726 690 698 20,100
2013/12/02 696 766 680 712 63,400
2013/11/29 686 686 662 666 14,300
2013/11/28 693 695 676 685 10,500
2013/11/27 680 693 672 693 23,000
2013/11/26 730 742 670 690 51,900
2013/11/25 778 782 720 745 45,500
2013/11/22 799 800 787 789 7,700
2013/11/21 803 804 792 792 3,900
2013/11/20 805 805 790 799 7,000
2013/11/19 810 816 795 800 12,400
2013/11/18 811 832 800 829 10,100
2013/11/15 800 844 785 817 43,900
2013/11/14 846 865 846 863 8,200
2013/11/13 870 870 843 845 6,100
2013/11/12 865 865 844 859 8,700
2013/11/11 901 907 869 870 7,800
2013/11/08 895 912 861 886 10,700
2013/11/07 856 921 840 917 18,300
2013/11/06 897 1,010 867 880 89,200
2013/11/05 843 860 818 860 10,600
2013/11/01 840 841 800 813 13,800
2013/10/31 855 855 840 850 9,400
2013/10/30 873 875 851 859 10,500
2013/10/29 871 874 856 870 12,800
2013/10/28 890 897 877 880 5,500
2013/10/25 897 900 880 898 7,400
2013/10/24 891 895 875 881 8,400
2013/10/23 899 902 888 891 8,400
2013/10/22 914 914 896 896 6,600
2013/10/21 901 910 892 900 8,100
2013/10/18 906 906 891 905 5,000
2013/10/17 904 914 894 906 8,200
2013/10/16 940 945 905 909 5,800
2013/10/15 925 925 900 912 6,300
2013/10/11 911 930 910 910 4,500
2013/10/10 924 925 901 901 4,500
2013/10/09 889 925 860 925 7,000
2013/10/08 890 890 875 875 20,400
2013/10/07 925 930 901 905 8,000
2013/10/04 953 964 921 925 15,100
2013/10/03 955 1,000 955 957 8,400
2013/10/02 980 990 957 957 14,800
2013/10/01 1,010 1,035 991 992 12,900
2013/09/30 1,070 1,070 1,020 1,030 8,300
2013/09/27 1,105 1,105 1,060 1,085 7,100
2013/09/26 1,030 1,075 1,019 1,075 4,100
2013/09/25 1,083 1,083 1,005 1,030 12,400
2013/09/24 1,100 1,100 1,055 1,085 18,300
2013/09/20 1,106 1,115 1,091 1,091 15,500
2013/09/19 1,155 1,155 1,130 1,130 13,600
2013/09/18 1,231 1,231 1,101 1,155 15,100
2013/09/17 1,268 1,275 1,193 1,220 10,000
2013/09/13 1,281 1,350 1,281 1,328 7,900
2013/09/12 1,355 1,355 1,311 1,335 7,200
2013/09/11 1,349 1,365 1,330 1,356 5,200
2013/09/10 1,304 1,390 1,304 1,349 10,000
2013/09/09 1,340 1,340 1,270 1,310 7,100
2013/09/06 1,260 1,299 1,242 1,250 6,000
2013/09/05 1,241 1,310 1,231 1,247 22,600
2013/09/04 1,075 1,270 1,040 1,270 14,100
2013/09/03 1,113 1,160 1,075 1,085 13,500
2013/09/02 1,206 1,206 1,060 1,128 27,700
2013/08/30 1,650 1,650 1,200 1,203 90,500
2013/08/29 1,350 1,350 1,350 1,350 36,900
2013/08/28 1,050 1,050 1,020 1,050 21,900
2013/08/27 914 914 889 900 2,100
2013/08/26 908 912 865 910 5,600
2013/08/23 920 938 917 938 1,000
2013/08/22 930 970 910 924 4,100
2013/08/21 910 925 885 925 7,000
2013/08/20 950 950 922 922 2,900
2013/08/19 959 974 940 950 6,800
2013/08/16 971 986 971 974 3,100
2013/08/15 986 988 960 981 7,300
2013/08/14 976 990 962 990 1,600
2013/08/13 970 995 968 976 3,400
2013/08/12 1,003 1,003 970 972 4,800
2013/08/09 1,002 1,002 977 988 600
2013/08/08 980 1,000 977 999 2,900
2013/08/07 1,001 1,015 981 981 6,100
2013/08/06 1,020 1,020 998 1,005 9,300
2013/08/05 1,017 1,030 1,000 1,008 3,900
2013/08/02 1,000 1,098 1,000 1,007 8,700
2013/08/01 981 1,012 981 1,000 1,900
2013/07/31 994 1,009 990 995 2,800
2013/07/30 1,017 1,017 998 1,010 1,900
2013/07/29 1,020 1,038 990 992 7,300
2013/07/26 1,020 1,020 1,000 1,010 4,100
2013/07/25 1,025 1,040 1,020 1,020 3,000
2013/07/24 1,009 1,070 1,003 1,021 7,200
2013/07/23 1,039 1,040 1,006 1,017 4,900
2013/07/22 1,028 1,028 961 1,009 5,800
2013/07/19 1,038 1,085 994 999 13,100
2013/07/18 985 1,095 961 1,008 14,100
2013/07/17 933 1,083 933 1,015 19,100
2013/07/16 911 945 910 933 5,100
2013/07/12 960 960 940 941 5,000
2013/07/11 970 971 946 960 2,500
2013/07/10 970 975 950 950 5,200
2013/07/09 933 960 933 955 4,300
2013/07/08 955 955 930 931 8,400
2013/07/05 924 939 915 925 3,600
2013/07/04 894 909 882 909 4,500
2013/07/03 850 879 836 879 4,400
2013/07/02 858 880 829 869 12,900
2013/07/01 830 859 830 859 5,200
2013/06/28 792 836 792 814 6,500
2013/06/27 775 804 710 792 19,500
2013/06/26 870 900 778 778 19,400
2013/06/25 924 924 843 870 13,700
2013/06/24 1,000 1,000 933 933 6,600
2013/06/21 950 978 923 978 4,700
2013/06/20 1,039 1,039 961 971 5,200
2013/06/19 1,060 1,065 978 1,049 13,400
2013/06/18 1,059 1,059 1,059 1,059 700
2013/06/17 906 920 899 909 3,600
2013/06/14 915 939 891 891 7,400
2013/06/13 898 907 886 895 5,800
2013/06/12 911 940 910 928 3,500
2013/06/11 969 998 900 911 11,400
2013/06/10 1,060 1,060 975 999 5,900
2013/06/07 937 955 830 955 18,900
2013/06/06 1,080 1,080 950 1,000 22,300
2013/06/05 1,112 1,148 1,090 1,128 7,000
2013/06/04 1,101 1,150 1,090 1,111 6,400
2013/06/03 1,140 1,140 1,090 1,129 3,600
2013/05/31 1,095 1,135 1,090 1,135 6,300
2013/05/30 1,200 1,200 1,090 1,091 10,400
2013/05/29 1,186 1,220 1,180 1,196 3,800
2013/05/28 1,190 1,200 1,179 1,190 3,500
2013/05/27 1,190 1,234 1,130 1,220 4,800
2013/05/24 1,140 1,210 1,110 1,180 14,100
2013/05/23 1,327 1,350 1,112 1,170 21,700
2013/05/22 1,261 1,330 1,211 1,328 18,000
2013/05/21 1,357 1,360 1,242 1,249 32,900
2013/05/20 1,410 1,410 1,261 1,387 20,800
2013/05/17 1,440 1,520 1,250 1,410 27,800
2013/05/16 1,590 1,595 1,450 1,470 31,500
2013/05/15 1,944 1,944 1,700 1,850 17,200
2013/05/14 1,925 1,948 1,860 1,947 14,500
2013/05/13 1,902 1,925 1,800 1,925 26,600
2013/05/10 1,876 1,900 1,777 1,900 25,600
2013/05/09 1,930 1,950 1,750 1,875 37,500
2013/05/08 1,727 1,895 1,645 1,850 55,200
2013/05/07 1,515 1,567 1,501 1,567 23,600
2013/05/02 1,382 1,473 1,381 1,441 21,400
2013/05/01 1,442 1,452 1,380 1,407 12,700
2013/04/30 1,401 1,415 1,340 1,406 14,600
2013/04/26 1,334 1,410 1,334 1,404 17,100
2013/04/25 1,341 1,414 1,275 1,388 45,700
2013/04/24 1,460 1,550 1,368 1,400 32,100
2013/04/23 1,412 1,511 1,350 1,490 62,600
2013/04/22 1,625 1,625 1,340 1,468 54,300
2013/04/19 1,350 1,489 1,291 1,445 110,000
2013/04/18 1,120 1,243 1,065 1,243 43,900
2013/04/17 1,084 1,140 1,050 1,120 61,900
2013/04/16 1,050 1,118 1,016 1,055 45,500
2013/04/15 1,000 1,010 976 993 15,200
2013/04/12 1,038 1,038 1,001 1,009 14,000
2013/04/11 1,010 1,032 990 1,031 24,800
2013/04/10 1,045 1,050 995 1,005 26,800
2013/04/09 1,085 1,120 1,020 1,045 30,600
2013/04/08 1,058 1,120 995 1,112 41,200
2013/04/05 1,085 1,088 985 1,028 59,000
2013/04/04 1,280 1,310 1,000 1,082 80,800
2013/04/03 1,350 1,350 1,265 1,293 31,000
2013/04/02 1,410 1,415 1,280 1,350 30,200
2013/04/01 1,470 1,470 1,271 1,350 35,500
2013/03/29 1,440 1,650 1,350 1,510 67,700
2013/03/28 1,205 1,535 1,163 1,470 96,100
2013/03/27 1,415 1,470 1,235 1,235 75,100
2013/03/27 1 -> 200.00 分割
2013/03/26 331,500 335,000 288,100 327,000 518
2013/03/25 269,900 288,100 268,100 288,100 260
2013/03/22 270,000 270,000 232,500 238,100 294
2013/03/21 285,000 313,500 265,200 277,500 325
2013/03/19 321,000 321,000 268,000 290,100 474
2013/03/18 394,000 397,000 320,000 335,000 321
2013/03/15 394,500 414,000 359,500 389,000 514
2013/03/14 365,000 430,000 359,500 429,500 404
2013/03/13 330,000 379,000 307,000 379,000 590
2013/03/12 309,000 309,000 278,000 309,000 350
2013/03/11 224,300 264,000 220,000 259,000 273
2013/03/08 220,000 225,000 198,000 214,300 84
2013/03/07 198,100 219,000 180,200 219,000 133
2013/03/06 203,000 203,000 190,100 190,100 146
2013/03/05 227,700 227,700 200,000 203,000 122
2013/03/04 228,000 233,000 214,000 227,700 167
2013/03/01 217,100 245,000 186,000 233,000 312
2013/02/28 218,600 218,600 198,000 216,000 447
2013/02/27 150,000 178,600 150,000 178,600 256
2013/02/26 155,000 158,000 139,000 148,600 175
2013/02/25 139,000 163,000 138,000 151,000 302
2013/02/22 115,100 133,600 115,000 133,000 129
2013/02/21 128,500 133,500 111,000 115,000 201
2013/02/20 113,500 113,500 113,500 113,500 3
2013/02/19 99,200 99,200 98,500 98,500 15
2013/02/18 104,000 104,000 98,100 98,100 9
2013/02/14 96,000 110,000 95,200 102,000 47
2013/02/13 100,000 100,000 95,700 96,000 31
2013/02/12 101,000 101,000 97,500 99,800 23
2013/02/08 107,100 109,000 100,400 100,600 29
2013/02/07 96,500 107,000 96,500 107,000 88
2013/02/06 92,200 93,000 92,000 92,000 13
2013/02/05 95,200 95,200 95,200 95,200 2
2013/02/04 95,000 96,500 94,000 94,000 8
2013/02/01 93,700 96,900 93,700 96,900 21
2013/01/31 90,900 91,000 90,900 91,000 14
2013/01/30 88,000 90,000 88,000 90,000 4
2013/01/29 90,000 91,100 88,000 88,000 28
2013/01/28 92,500 92,600 82,700 90,000 82
2013/01/25 95,100 98,500 95,000 95,500 11
2013/01/24 98,000 98,400 95,500 95,500 8
2013/01/23 101,000 101,000 93,800 98,400 38
2013/01/22 100,000 101,000 100,000 101,000 10
2013/01/21 101,200 101,500 101,000 101,000 6
2013/01/18 101,000 101,000 100,300 100,300 4
2013/01/17 100,000 100,000 98,100 98,900 7
2013/01/16 103,000 103,000 99,000 100,000 37
2013/01/15 103,000 109,000 103,000 106,000 31
2013/01/11 103,200 108,000 96,500 108,000 29
2013/01/10 108,000 108,000 103,200 103,200 2
2013/01/09 105,000 107,900 104,000 107,900 10
2013/01/08 105,000 108,000 105,000 108,000 9
2013/01/07 107,000 110,100 105,000 107,400 38
2013/01/04 99,900 106,000 98,000 106,000 18

このページの先頭へ