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 |
---|---|---|---|---|---|
2014/12/30 | 406 | 406 | 392 | 402 | 3,200 |
2014/12/29 | 404 | 408 | 398 | 406 | 12,000 |
2014/12/26 | 396 | 400 | 386 | 400 | 13,000 |
2014/12/25 | 400 | 400 | 360 | 364 | 39,100 |
2014/12/24 | 402 | 404 | 395 | 399 | 13,000 |
2014/12/22 | 409 | 415 | 397 | 400 | 17,600 |
2014/12/19 | 417 | 422 | 406 | 417 | 15,400 |
2014/12/18 | 422 | 424 | 415 | 415 | 6,800 |
2014/12/17 | 416 | 424 | 415 | 415 | 8,900 |
2014/12/16 | 434 | 434 | 418 | 430 | 7,500 |
2014/12/15 | 442 | 443 | 433 | 439 | 6,400 |
2014/12/12 | 440 | 452 | 440 | 445 | 6,700 |
2014/12/11 | 447 | 447 | 430 | 430 | 8,700 |
2014/12/10 | 454 | 454 | 449 | 452 | 3,000 |
2014/12/09 | 453 | 460 | 452 | 454 | 6,000 |
2014/12/08 | 463 | 473 | 460 | 461 | 4,600 |
2014/12/05 | 456 | 463 | 452 | 463 | 3,800 |
2014/12/04 | 455 | 460 | 447 | 455 | 13,400 |
2014/12/03 | 458 | 462 | 451 | 455 | 10,500 |
2014/12/02 | 462 | 466 | 456 | 462 | 3,600 |
2014/12/01 | 460 | 477 | 459 | 470 | 8,300 |
2014/11/28 | 446 | 461 | 446 | 455 | 5,100 |
2014/11/27 | 441 | 451 | 441 | 450 | 10,800 |
2014/11/26 | 443 | 445 | 435 | 445 | 6,000 |
2014/11/25 | 451 | 451 | 436 | 436 | 4,300 |
2014/11/21 | 445 | 445 | 425 | 443 | 9,000 |
2014/11/20 | 440 | 447 | 438 | 438 | 6,700 |
2014/11/19 | 446 | 447 | 440 | 440 | 4,000 |
2014/11/18 | 445 | 461 | 435 | 443 | 12,000 |
2014/11/17 | 431 | 453 | 413 | 445 | 62,500 |
2014/11/14 | 505 | 509 | 493 | 500 | 2,700 |
2014/11/13 | 505 | 509 | 491 | 505 | 5,900 |
2014/11/12 | 515 | 515 | 505 | 510 | 3,200 |
2014/11/11 | 505 | 510 | 503 | 510 | 2,100 |
2014/11/10 | 500 | 510 | 500 | 505 | 5,100 |
2014/11/07 | 483 | 500 | 483 | 500 | 2,900 |
2014/11/06 | 496 | 500 | 485 | 485 | 7,600 |
2014/11/05 | 496 | 496 | 493 | 496 | 600 |
2014/11/04 | 490 | 509 | 490 | 499 | 5,900 |
2014/10/31 | 472 | 483 | 472 | 482 | 700 |
2014/10/30 | 476 | 476 | 470 | 470 | 2,000 |
2014/10/29 | 472 | 483 | 470 | 470 | 8,000 |
2014/10/28 | 470 | 471 | 468 | 470 | 3,000 |
2014/10/27 | 478 | 478 | 466 | 466 | 900 |
2014/10/24 | 479 | 479 | 470 | 470 | 5,500 |
2014/10/23 | 465 | 470 | 465 | 466 | 1,100 |
2014/10/22 | 462 | 469 | 462 | 465 | 2,300 |
2014/10/21 | 473 | 473 | 468 | 468 | 800 |
2014/10/20 | 465 | 479 | 465 | 470 | 1,400 |
2014/10/17 | 470 | 483 | 459 | 459 | 3,400 |
2014/10/16 | 464 | 470 | 464 | 470 | 3,100 |
2014/10/15 | 466 | 467 | 456 | 464 | 3,100 |
2014/10/14 | 466 | 470 | 464 | 464 | 1,900 |
2014/10/10 | 470 | 470 | 462 | 466 | 3,300 |
2014/10/09 | 480 | 485 | 479 | 484 | 800 |
2014/10/08 | 474 | 480 | 469 | 480 | 1,700 |
2014/10/07 | 487 | 487 | 477 | 477 | 3,300 |
2014/10/06 | 492 | 494 | 481 | 494 | 3,100 |
2014/10/03 | 462 | 490 | 462 | 474 | 5,200 |
2014/10/02 | 481 | 483 | 456 | 456 | 18,400 |
2014/10/01 | 509 | 510 | 475 | 477 | 13,800 |
2014/09/30 | 495 | 519 | 490 | 515 | 5,200 |
2014/09/29 | 506 | 513 | 495 | 496 | 6,000 |
2014/09/26 | 506 | 509 | 491 | 500 | 7,700 |
2014/09/25 | 527 | 527 | 519 | 520 | 3,800 |
2014/09/24 | 513 | 530 | 513 | 515 | 5,200 |
2014/09/22 | 525 | 525 | 516 | 516 | 1,600 |
2014/09/19 | 523 | 530 | 523 | 523 | 2,200 |
2014/09/18 | 521 | 525 | 517 | 518 | 3,200 |
2014/09/17 | 538 | 543 | 510 | 521 | 10,200 |
2014/09/16 | 541 | 544 | 535 | 540 | 5,700 |
2014/09/12 | 549 | 549 | 541 | 541 | 1,800 |
2014/09/11 | 541 | 545 | 540 | 545 | 2,600 |
2014/09/10 | 547 | 547 | 540 | 542 | 2,700 |
2014/09/09 | 547 | 550 | 545 | 545 | 2,600 |
2014/09/08 | 559 | 565 | 552 | 552 | 5,200 |
2014/09/05 | 560 | 570 | 550 | 557 | 11,800 |
2014/09/04 | 562 | 582 | 562 | 580 | 5,500 |
2014/09/03 | 587 | 587 | 560 | 560 | 3,300 |
2014/09/02 | 597 | 597 | 577 | 577 | 3,700 |
2014/09/01 | 575 | 595 | 575 | 595 | 2,700 |
2014/08/29 | 577 | 597 | 577 | 585 | 17,900 |
2014/08/28 | 582 | 587 | 574 | 587 | 1,400 |
2014/08/27 | 574 | 588 | 574 | 585 | 1,100 |
2014/08/26 | 566 | 595 | 566 | 583 | 8,800 |
2014/08/25 | 571 | 575 | 556 | 566 | 3,000 |
2014/08/22 | 556 | 564 | 556 | 564 | 200 |
2014/08/21 | 557 | 561 | 556 | 561 | 2,100 |
2014/08/20 | 549 | 580 | 549 | 560 | 13,500 |
2014/08/19 | 569 | 569 | 548 | 548 | 9,600 |
2014/08/18 | 563 | 580 | 560 | 560 | 4,000 |
2014/08/15 | 555 | 574 | 547 | 568 | 29,000 |
2014/08/14 | 589 | 680 | 583 | 619 | 86,200 |
2014/08/13 | 545 | 580 | 545 | 580 | 10,600 |
2014/08/12 | 559 | 559 | 543 | 554 | 4,200 |
2014/08/11 | 545 | 559 | 541 | 550 | 7,100 |
2014/08/08 | 538 | 540 | 520 | 540 | 9,400 |
2014/08/07 | 531 | 544 | 531 | 535 | 1,500 |
2014/08/06 | 530 | 535 | 530 | 531 | 3,800 |
2014/08/05 | 541 | 542 | 540 | 540 | 2,400 |
2014/08/04 | 542 | 546 | 533 | 546 | 4,400 |
2014/08/01 | 540 | 546 | 531 | 546 | 4,400 |
2014/07/31 | 540 | 551 | 540 | 545 | 4,500 |
2014/07/30 | 557 | 557 | 540 | 550 | 1,100 |
2014/07/29 | 550 | 558 | 540 | 556 | 3,000 |
2014/07/28 | 544 | 550 | 543 | 545 | 5,300 |
2014/07/25 | 547 | 547 | 540 | 546 | 4,800 |
2014/07/24 | 547 | 550 | 547 | 550 | 1,200 |
2014/07/23 | 536 | 549 | 536 | 545 | 2,400 |
2014/07/22 | 547 | 547 | 532 | 535 | 4,600 |
2014/07/18 | 572 | 572 | 546 | 551 | 3,400 |
2014/07/17 | 565 | 572 | 555 | 572 | 7,800 |
2014/07/16 | 573 | 573 | 556 | 565 | 4,000 |
2014/07/15 | 538 | 592 | 537 | 582 | 22,900 |
2014/07/14 | 529 | 537 | 524 | 537 | 8,300 |
2014/07/11 | 517 | 525 | 511 | 519 | 2,600 |
2014/07/10 | 520 | 521 | 508 | 521 | 5,600 |
2014/07/09 | 510 | 517 | 507 | 515 | 2,300 |
2014/07/08 | 510 | 510 | 508 | 510 | 2,400 |
2014/07/07 | 514 | 515 | 508 | 510 | 5,300 |
2014/07/04 | 515 | 515 | 508 | 514 | 1,800 |
2014/07/03 | 511 | 515 | 511 | 515 | 400 |
2014/07/02 | 511 | 511 | 510 | 510 | 800 |
2014/07/01 | 507 | 513 | 503 | 510 | 5,500 |
2014/06/30 | 504 | 522 | 504 | 509 | 12,100 |
2014/06/27 | 512 | 521 | 507 | 521 | 900 |
2014/06/26 | 519 | 524 | 505 | 517 | 6,500 |
2014/06/25 | 509 | 519 | 506 | 519 | 4,100 |
2014/06/24 | 508 | 521 | 500 | 519 | 7,200 |
2014/06/23 | 517 | 522 | 510 | 510 | 6,700 |
2014/06/20 | 523 | 536 | 511 | 515 | 5,000 |
2014/06/19 | 523 | 528 | 520 | 528 | 2,000 |
2014/06/18 | 525 | 529 | 517 | 527 | 2,100 |
2014/06/17 | 512 | 540 | 512 | 520 | 1,400 |
2014/06/16 | 523 | 548 | 511 | 511 | 12,300 |
2014/06/13 | 520 | 523 | 515 | 523 | 2,600 |
2014/06/12 | 525 | 525 | 512 | 520 | 1,400 |
2014/06/11 | 517 | 523 | 517 | 520 | 3,600 |
2014/06/10 | 526 | 526 | 513 | 520 | 2,900 |
2014/06/09 | 508 | 528 | 508 | 524 | 4,000 |
2014/06/06 | 532 | 532 | 491 | 508 | 10,400 |
2014/06/05 | 535 | 535 | 533 | 533 | 2,000 |
2014/06/04 | 522 | 537 | 518 | 532 | 4,400 |
2014/06/03 | 516 | 546 | 516 | 523 | 26,200 |
2014/06/02 | 495 | 519 | 494 | 517 | 7,500 |
2014/05/30 | 490 | 510 | 490 | 492 | 8,500 |
2014/05/29 | 465 | 519 | 465 | 489 | 15,600 |
2014/05/28 | 465 | 487 | 458 | 466 | 7,000 |
2014/05/27 | 458 | 479 | 456 | 465 | 4,000 |
2014/05/26 | 457 | 459 | 446 | 457 | 5,300 |
2014/05/23 | 448 | 453 | 445 | 453 | 5,700 |
2014/05/22 | 450 | 454 | 445 | 448 | 1,100 |
2014/05/21 | 441 | 450 | 437 | 450 | 3,300 |
2014/05/20 | 447 | 459 | 435 | 449 | 4,300 |
2014/05/19 | 468 | 468 | 446 | 466 | 4,500 |
2014/05/16 | 462 | 470 | 446 | 470 | 4,000 |
2014/05/15 | 462 | 486 | 452 | 461 | 8,300 |
2014/05/14 | 452 | 460 | 450 | 450 | 3,200 |
2014/05/13 | 450 | 483 | 450 | 459 | 3,500 |
2014/05/12 | 446 | 454 | 446 | 449 | 6,400 |
2014/05/09 | 446 | 446 | 445 | 445 | 1,900 |
2014/05/08 | 445 | 454 | 445 | 454 | 1,900 |
2014/05/07 | 460 | 460 | 448 | 448 | 1,000 |
2014/05/02 | 447 | 459 | 447 | 452 | 700 |
2014/05/01 | 449 | 455 | 447 | 447 | 9,200 |
2014/04/30 | 461 | 461 | 448 | 451 | 2,700 |
2014/04/28 | 445 | 463 | 445 | 453 | 3,900 |
2014/04/25 | 465 | 465 | 451 | 451 | 6,700 |
2014/04/24 | 452 | 452 | 448 | 449 | 1,200 |
2014/04/23 | 457 | 460 | 448 | 460 | 2,100 |
2014/04/22 | 467 | 470 | 460 | 460 | 1,400 |
2014/04/21 | 464 | 464 | 457 | 464 | 700 |
2014/04/18 | 469 | 469 | 451 | 452 | 2,800 |
2014/04/17 | 454 | 467 | 450 | 455 | 1,900 |
2014/04/16 | 456 | 468 | 442 | 462 | 5,500 |
2014/04/15 | 455 | 462 | 435 | 454 | 7,200 |
2014/04/14 | 440 | 470 | 440 | 455 | 5,700 |
2014/04/11 | 462 | 462 | 440 | 446 | 4,600 |
2014/04/10 | 476 | 476 | 462 | 462 | 4,900 |
2014/04/09 | 469 | 475 | 468 | 473 | 1,700 |
2014/04/08 | 468 | 480 | 465 | 466 | 6,600 |
2014/04/07 | 473 | 476 | 471 | 476 | 2,400 |
2014/04/04 | 479 | 483 | 478 | 483 | 1,100 |
2014/04/03 | 477 | 480 | 472 | 472 | 4,300 |
2014/04/02 | 470 | 498 | 470 | 475 | 11,600 |
2014/04/01 | 478 | 479 | 467 | 478 | 3,300 |
2014/03/31 | 480 | 502 | 480 | 486 | 2,500 |
2014/03/28 | 464 | 487 | 456 | 487 | 2,200 |
2014/03/27 | 463 | 464 | 453 | 456 | 1,600 |
2014/03/26 | 469 | 476 | 463 | 463 | 4,700 |
2014/03/25 | 486 | 486 | 464 | 465 | 3,800 |
2014/03/24 | 481 | 490 | 470 | 481 | 3,800 |
2014/03/20 | 490 | 490 | 488 | 488 | 3,000 |
2014/03/19 | 512 | 517 | 484 | 490 | 25,900 |
2014/03/18 | 644 | 644 | 515 | 519 | 82,400 |
2014/03/17 | 554 | 554 | 554 | 554 | 3,900 |
2014/03/14 | 466 | 474 | 464 | 474 | 5,500 |
2014/03/13 | 478 | 485 | 465 | 466 | 15,400 |
2014/03/12 | 486 | 486 | 470 | 486 | 8,000 |
2014/03/11 | 495 | 495 | 486 | 487 | 3,500 |
2014/03/10 | 516 | 516 | 491 | 491 | 1,300 |
2014/03/07 | 485 | 490 | 485 | 490 | 600 |
2014/03/06 | 485 | 490 | 485 | 490 | 6,300 |
2014/03/05 | 489 | 511 | 489 | 490 | 4,800 |
2014/03/04 | 508 | 508 | 495 | 495 | 2,300 |
2014/03/03 | 500 | 504 | 485 | 497 | 4,500 |
2014/02/28 | 504 | 514 | 493 | 497 | 3,400 |
2014/02/27 | 516 | 522 | 502 | 507 | 3,300 |
2014/02/26 | 522 | 522 | 522 | 522 | 300 |
2014/02/25 | 518 | 529 | 517 | 522 | 4,500 |
2014/02/24 | 512 | 519 | 512 | 518 | 300 |
2014/02/21 | 505 | 520 | 505 | 510 | 2,700 |
2014/02/20 | 530 | 531 | 504 | 504 | 1,700 |
2014/02/18 | 558 | 558 | 540 | 558 | 1,300 |
2014/02/17 | 530 | 560 | 521 | 560 | 7,200 |
2014/02/14 | 506 | 518 | 486 | 510 | 7,000 |
2014/02/13 | 515 | 515 | 501 | 514 | 3,600 |
2014/02/12 | 509 | 524 | 509 | 520 | 5,300 |
2014/02/10 | 515 | 518 | 507 | 509 | 1,000 |
2014/02/07 | 510 | 530 | 500 | 515 | 5,600 |
2014/02/06 | 485 | 513 | 485 | 500 | 2,600 |
2014/02/05 | 486 | 528 | 481 | 503 | 8,700 |
2014/02/04 | 529 | 529 | 463 | 494 | 18,100 |
2014/02/03 | 561 | 598 | 537 | 537 | 11,500 |
2014/01/31 | 599 | 599 | 563 | 591 | 4,500 |
2014/01/30 | 607 | 612 | 580 | 580 | 10,700 |
2014/01/29 | 602 | 621 | 602 | 605 | 5,300 |
2014/01/28 | 601 | 630 | 598 | 622 | 6,500 |
2014/01/27 | 633 | 633 | 600 | 611 | 6,500 |
2014/01/24 | 666 | 671 | 638 | 638 | 15,000 |
2014/01/23 | 631 | 720 | 622 | 683 | 54,800 |
2014/01/22 | 597 | 633 | 597 | 632 | 9,700 |
2014/01/21 | 604 | 610 | 596 | 596 | 2,900 |
2014/01/20 | 602 | 614 | 596 | 610 | 3,600 |
2014/01/17 | 600 | 608 | 590 | 608 | 5,800 |
2014/01/16 | 610 | 610 | 600 | 600 | 7,300 |
2014/01/15 | 602 | 615 | 601 | 609 | 3,800 |
2014/01/14 | 587 | 609 | 587 | 607 | 2,600 |
2014/01/10 | 610 | 616 | 599 | 616 | 5,600 |
2014/01/09 | 627 | 628 | 611 | 611 | 3,000 |
2014/01/08 | 617 | 645 | 617 | 635 | 7,500 |
2014/01/07 | 629 | 630 | 589 | 612 | 15,700 |
2014/01/06 | 643 | 643 | 611 | 634 | 12,900 |