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 |