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 |
---|---|---|---|---|---|
2016/12/30 | 418 | 422 | 415 | 418 | 4,400 |
2016/12/29 | 417 | 420 | 415 | 415 | 5,900 |
2016/12/28 | 414 | 417 | 412 | 417 | 2,900 |
2016/12/27 | 419 | 419 | 410 | 414 | 13,100 |
2016/12/26 | 418 | 420 | 410 | 416 | 14,800 |
2016/12/22 | 412 | 416 | 410 | 415 | 7,200 |
2016/12/21 | 417 | 421 | 411 | 412 | 7,800 |
2016/12/20 | 420 | 420 | 416 | 416 | 5,900 |
2016/12/19 | 427 | 427 | 419 | 422 | 3,200 |
2016/12/16 | 435 | 435 | 430 | 435 | 3,900 |
2016/12/15 | 430 | 435 | 423 | 435 | 7,700 |
2016/12/14 | 430 | 434 | 426 | 430 | 14,600 |
2016/12/13 | 420 | 428 | 417 | 424 | 14,100 |
2016/12/12 | 418 | 425 | 410 | 417 | 4,900 |
2016/12/09 | 418 | 420 | 410 | 419 | 6,700 |
2016/12/08 | 415 | 420 | 406 | 420 | 14,900 |
2016/12/07 | 409 | 423 | 409 | 415 | 4,500 |
2016/12/06 | 407 | 416 | 407 | 409 | 16,700 |
2016/12/05 | 405 | 408 | 405 | 408 | 1,400 |
2016/12/02 | 408 | 411 | 404 | 405 | 8,200 |
2016/12/01 | 413 | 413 | 407 | 407 | 5,200 |
2016/11/30 | 408 | 412 | 407 | 411 | 2,800 |
2016/11/29 | 411 | 411 | 407 | 407 | 3,600 |
2016/11/28 | 412 | 414 | 407 | 407 | 5,000 |
2016/11/25 | 413 | 415 | 407 | 408 | 7,700 |
2016/11/24 | 409 | 417 | 409 | 416 | 11,700 |
2016/11/22 | 411 | 412 | 405 | 406 | 3,500 |
2016/11/21 | 409 | 410 | 407 | 410 | 3,400 |
2016/11/18 | 408 | 409 | 406 | 407 | 3,900 |
2016/11/17 | 411 | 411 | 406 | 408 | 3,900 |
2016/11/16 | 414 | 414 | 408 | 408 | 7,500 |
2016/11/15 | 406 | 419 | 403 | 412 | 12,200 |
2016/11/14 | 417 | 417 | 412 | 415 | 3,900 |
2016/11/11 | 414 | 417 | 410 | 417 | 3,500 |
2016/11/10 | 414 | 414 | 407 | 411 | 4,000 |
2016/11/09 | 416 | 416 | 399 | 415 | 13,100 |
2016/11/08 | 407 | 413 | 406 | 411 | 2,500 |
2016/11/07 | 406 | 410 | 404 | 410 | 2,200 |
2016/11/04 | 405 | 406 | 404 | 406 | 3,000 |
2016/11/02 | 407 | 408 | 404 | 407 | 3,900 |
2016/11/01 | 408 | 408 | 406 | 407 | 3,200 |
2016/10/31 | 409 | 409 | 407 | 408 | 3,300 |
2016/10/28 | 408 | 408 | 403 | 407 | 7,900 |
2016/10/27 | 410 | 414 | 407 | 410 | 3,200 |
2016/10/26 | 407 | 410 | 406 | 410 | 1,600 |
2016/10/25 | 410 | 410 | 407 | 407 | 3,800 |
2016/10/24 | 409 | 412 | 407 | 410 | 2,800 |
2016/10/21 | 410 | 412 | 407 | 407 | 5,100 |
2016/10/20 | 407 | 410 | 407 | 408 | 2,500 |
2016/10/19 | 412 | 412 | 404 | 407 | 6,700 |
2016/10/18 | 410 | 412 | 409 | 412 | 2,300 |
2016/10/17 | 408 | 410 | 406 | 410 | 1,400 |
2016/10/14 | 406 | 408 | 405 | 408 | 6,500 |
2016/10/13 | 405 | 408 | 405 | 408 | 2,500 |
2016/10/12 | 404 | 407 | 404 | 405 | 900 |
2016/10/11 | 405 | 412 | 405 | 412 | 2,400 |
2016/10/07 | 409 | 409 | 404 | 404 | 2,200 |
2016/10/06 | 406 | 407 | 404 | 407 | 3,200 |
2016/10/05 | 405 | 405 | 403 | 403 | 5,300 |
2016/10/04 | 404 | 405 | 403 | 404 | 2,000 |
2016/10/03 | 403 | 406 | 402 | 405 | 2,200 |
2016/09/30 | 403 | 407 | 403 | 405 | 2,000 |
2016/09/29 | 412 | 412 | 402 | 402 | 5,900 |
2016/09/28 | 408 | 416 | 406 | 406 | 10,700 |
2016/09/27 | 416 | 420 | 410 | 410 | 55,000 |
2016/09/26 | 416 | 421 | 416 | 420 | 6,500 |
2016/09/23 | 417 | 423 | 416 | 416 | 9,900 |
2016/09/21 | 410 | 417 | 409 | 409 | 4,100 |
2016/09/20 | 418 | 419 | 409 | 409 | 14,800 |
2016/09/16 | 417 | 420 | 403 | 410 | 16,300 |
2016/09/15 | 416 | 422 | 416 | 416 | 1,600 |
2016/09/14 | 418 | 421 | 416 | 417 | 3,300 |
2016/09/13 | 418 | 422 | 418 | 422 | 2,200 |
2016/09/12 | 418 | 419 | 417 | 419 | 1,000 |
2016/09/09 | 427 | 427 | 418 | 418 | 3,300 |
2016/09/08 | 415 | 421 | 415 | 419 | 1,400 |
2016/09/07 | 415 | 424 | 414 | 423 | 5,200 |
2016/09/06 | 421 | 422 | 419 | 421 | 1,600 |
2016/09/05 | 422 | 422 | 414 | 420 | 5,000 |
2016/09/02 | 423 | 423 | 414 | 414 | 5,000 |
2016/09/01 | 418 | 426 | 418 | 426 | 2,100 |
2016/08/31 | 433 | 433 | 421 | 423 | 1,900 |
2016/08/30 | 419 | 433 | 419 | 429 | 2,700 |
2016/08/29 | 423 | 423 | 420 | 421 | 1,300 |
2016/08/26 | 416 | 423 | 414 | 423 | 2,500 |
2016/08/25 | 420 | 421 | 414 | 420 | 2,000 |
2016/08/24 | 415 | 416 | 415 | 416 | 500 |
2016/08/23 | 425 | 426 | 417 | 418 | 1,600 |
2016/08/22 | 414 | 434 | 414 | 417 | 4,000 |
2016/08/19 | 417 | 420 | 413 | 414 | 8,300 |
2016/08/18 | 407 | 478 | 407 | 418 | 53,900 |
2016/08/17 | 415 | 417 | 407 | 407 | 2,200 |
2016/08/16 | 410 | 420 | 408 | 412 | 9,400 |
2016/08/15 | 401 | 412 | 398 | 406 | 8,600 |
2016/08/12 | 403 | 411 | 403 | 405 | 11,100 |
2016/08/10 | 420 | 420 | 398 | 401 | 28,000 |
2016/08/09 | 421 | 421 | 420 | 420 | 2,200 |
2016/08/08 | 420 | 421 | 417 | 417 | 4,200 |
2016/08/05 | 420 | 420 | 417 | 417 | 1,400 |
2016/08/04 | 413 | 420 | 410 | 414 | 2,400 |
2016/08/03 | 418 | 418 | 415 | 415 | 300 |
2016/08/02 | 420 | 422 | 414 | 414 | 1,600 |
2016/08/01 | 416 | 419 | 412 | 417 | 4,300 |
2016/07/29 | 413 | 415 | 413 | 415 | 400 |
2016/07/28 | 416 | 416 | 414 | 414 | 1,500 |
2016/07/27 | 412 | 415 | 412 | 415 | 300 |
2016/07/26 | 410 | 410 | 410 | 410 | 100 |
2016/07/25 | 417 | 417 | 407 | 410 | 1,700 |
2016/07/22 | 419 | 419 | 419 | 419 | 300 |
2016/07/21 | 422 | 422 | 419 | 421 | 2,400 |
2016/07/20 | 422 | 422 | 415 | 415 | 2,000 |
2016/07/19 | 419 | 422 | 415 | 420 | 2,400 |
2016/07/15 | 418 | 420 | 411 | 419 | 1,500 |
2016/07/14 | 417 | 418 | 414 | 418 | 2,500 |
2016/07/13 | 412 | 412 | 412 | 412 | 900 |
2016/07/12 | 413 | 413 | 412 | 412 | 1,300 |
2016/07/11 | 415 | 415 | 410 | 412 | 600 |
2016/07/08 | 414 | 414 | 414 | 414 | 100 |
2016/07/07 | 404 | 410 | 404 | 410 | 3,200 |
2016/07/06 | 405 | 411 | 404 | 407 | 2,000 |
2016/07/05 | 415 | 415 | 407 | 410 | 800 |
2016/07/04 | 411 | 419 | 411 | 413 | 1,100 |
2016/07/01 | 410 | 410 | 410 | 410 | 1,800 |
2016/06/30 | 405 | 415 | 405 | 415 | 900 |
2016/06/29 | 406 | 410 | 400 | 404 | 3,500 |
2016/06/28 | 405 | 415 | 403 | 406 | 1,200 |
2016/06/27 | 388 | 417 | 388 | 415 | 13,500 |
2016/06/24 | 408 | 416 | 388 | 388 | 9,500 |
2016/06/23 | 410 | 420 | 410 | 420 | 1,000 |
2016/06/22 | 421 | 421 | 411 | 414 | 1,300 |
2016/06/21 | 415 | 425 | 414 | 415 | 3,200 |
2016/06/20 | 409 | 423 | 409 | 423 | 2,000 |
2016/06/17 | 409 | 410 | 407 | 407 | 3,000 |
2016/06/16 | 407 | 412 | 406 | 407 | 1,800 |
2016/06/15 | 405 | 415 | 404 | 412 | 4,300 |
2016/06/14 | 413 | 417 | 409 | 409 | 4,100 |
2016/06/13 | 412 | 412 | 410 | 410 | 4,300 |
2016/06/10 | 416 | 416 | 412 | 412 | 2,700 |
2016/06/09 | 413 | 420 | 413 | 416 | 1,200 |
2016/06/08 | 422 | 422 | 416 | 417 | 1,300 |
2016/06/07 | 416 | 421 | 416 | 417 | 500 |
2016/06/06 | 410 | 415 | 408 | 415 | 3,200 |
2016/06/03 | 416 | 416 | 410 | 410 | 2,200 |
2016/06/02 | 411 | 414 | 410 | 413 | 4,800 |
2016/06/01 | 419 | 421 | 415 | 417 | 2,900 |
2016/05/31 | 420 | 424 | 410 | 415 | 2,200 |
2016/05/30 | 413 | 419 | 413 | 419 | 2,100 |
2016/05/27 | 405 | 418 | 405 | 412 | 1,200 |
2016/05/26 | 420 | 420 | 404 | 406 | 7,400 |
2016/05/25 | 410 | 416 | 408 | 414 | 4,000 |
2016/05/24 | 412 | 424 | 409 | 415 | 12,600 |
2016/05/23 | 423 | 430 | 416 | 420 | 3,300 |
2016/05/20 | 432 | 435 | 417 | 420 | 6,000 |
2016/05/19 | 413 | 434 | 410 | 432 | 5,200 |
2016/05/18 | 413 | 419 | 408 | 417 | 6,700 |
2016/05/17 | 408 | 414 | 407 | 413 | 11,400 |
2016/05/16 | 404 | 414 | 404 | 407 | 11,000 |
2016/05/13 | 408 | 409 | 404 | 404 | 11,100 |
2016/05/12 | 410 | 411 | 405 | 407 | 3,200 |
2016/05/11 | 420 | 420 | 410 | 411 | 1,900 |
2016/05/10 | 416 | 425 | 416 | 418 | 2,500 |
2016/05/09 | 411 | 424 | 400 | 424 | 14,200 |
2016/05/06 | 402 | 413 | 399 | 412 | 2,900 |
2016/05/02 | 400 | 401 | 394 | 401 | 4,700 |
2016/04/28 | 399 | 407 | 396 | 401 | 4,000 |
2016/04/27 | 402 | 405 | 394 | 405 | 2,400 |
2016/04/26 | 406 | 406 | 390 | 402 | 14,100 |
2016/04/25 | 413 | 413 | 405 | 408 | 1,600 |
2016/04/22 | 413 | 414 | 406 | 410 | 3,800 |
2016/04/21 | 407 | 412 | 401 | 411 | 2,700 |
2016/04/20 | 407 | 412 | 398 | 406 | 10,700 |
2016/04/19 | 403 | 410 | 403 | 409 | 1,900 |
2016/04/18 | 408 | 408 | 399 | 403 | 5,200 |
2016/04/15 | 412 | 415 | 407 | 414 | 2,600 |
2016/04/14 | 409 | 417 | 408 | 412 | 2,000 |
2016/04/13 | 409 | 412 | 404 | 405 | 1,600 |
2016/04/12 | 411 | 416 | 400 | 409 | 5,100 |
2016/04/11 | 412 | 412 | 403 | 403 | 3,100 |
2016/04/08 | 415 | 417 | 404 | 404 | 4,500 |
2016/04/07 | 404 | 420 | 404 | 414 | 800 |
2016/04/06 | 404 | 407 | 400 | 402 | 2,700 |
2016/04/05 | 416 | 416 | 405 | 405 | 1,900 |
2016/04/04 | 414 | 416 | 414 | 416 | 200 |
2016/04/01 | 420 | 420 | 411 | 414 | 1,700 |
2016/03/31 | 422 | 422 | 419 | 421 | 1,900 |
2016/03/30 | 417 | 424 | 417 | 417 | 2,500 |
2016/03/29 | 419 | 419 | 417 | 417 | 1,900 |
2016/03/28 | 425 | 430 | 421 | 421 | 2,400 |
2016/03/25 | 425 | 425 | 425 | 425 | 1,300 |
2016/03/24 | 427 | 427 | 426 | 426 | 400 |
2016/03/23 | 426 | 429 | 426 | 429 | 1,200 |
2016/03/22 | 422 | 428 | 420 | 428 | 1,200 |
2016/03/18 | 428 | 428 | 421 | 422 | 1,300 |
2016/03/17 | 425 | 425 | 422 | 422 | 2,400 |
2016/03/16 | 426 | 429 | 426 | 429 | 1,700 |
2016/03/15 | 426 | 428 | 424 | 424 | 2,000 |
2016/03/14 | 420 | 429 | 420 | 422 | 2,800 |
2016/03/11 | 415 | 420 | 415 | 418 | 3,600 |
2016/03/10 | 414 | 415 | 414 | 415 | 1,400 |
2016/03/09 | 417 | 417 | 408 | 411 | 3,200 |
2016/03/08 | 418 | 418 | 409 | 409 | 1,500 |
2016/03/07 | 418 | 426 | 409 | 410 | 4,200 |
2016/03/04 | 409 | 412 | 405 | 407 | 1,400 |
2016/03/03 | 403 | 405 | 403 | 405 | 500 |
2016/03/02 | 414 | 414 | 397 | 403 | 3,000 |
2016/03/01 | 397 | 405 | 397 | 401 | 2,800 |
2016/02/26 | 400 | 408 | 400 | 408 | 200 |
2016/02/25 | 400 | 400 | 400 | 400 | 1,200 |
2016/02/24 | 400 | 400 | 399 | 399 | 400 |
2016/02/23 | 404 | 404 | 400 | 400 | 1,900 |
2016/02/22 | 399 | 401 | 399 | 401 | 700 |
2016/02/19 | 400 | 402 | 398 | 398 | 1,400 |
2016/02/18 | 405 | 405 | 401 | 403 | 600 |
2016/02/17 | 400 | 405 | 396 | 405 | 900 |
2016/02/16 | 397 | 397 | 393 | 393 | 2,300 |
2016/02/15 | 382 | 399 | 382 | 392 | 12,600 |
2016/02/12 | 382 | 386 | 365 | 378 | 9,500 |
2016/02/10 | 415 | 415 | 385 | 396 | 7,400 |
2016/02/09 | 407 | 407 | 400 | 403 | 2,600 |
2016/02/08 | 408 | 415 | 407 | 415 | 2,900 |
2016/02/05 | 423 | 429 | 412 | 412 | 2,700 |
2016/02/04 | 422 | 422 | 414 | 414 | 400 |
2016/02/03 | 412 | 419 | 412 | 414 | 1,500 |
2016/02/02 | 420 | 422 | 417 | 422 | 1,400 |
2016/02/01 | 427 | 427 | 417 | 417 | 1,100 |
2016/01/29 | 421 | 427 | 410 | 411 | 4,800 |
2016/01/28 | 407 | 414 | 407 | 414 | 9,800 |
2016/01/27 | 410 | 414 | 410 | 414 | 1,100 |
2016/01/26 | 408 | 414 | 403 | 414 | 600 |
2016/01/25 | 405 | 405 | 402 | 402 | 800 |
2016/01/22 | 412 | 412 | 400 | 401 | 2,100 |
2016/01/21 | 404 | 404 | 388 | 388 | 1,800 |
2016/01/20 | 404 | 409 | 402 | 402 | 2,300 |
2016/01/19 | 403 | 410 | 403 | 410 | 2,300 |
2016/01/18 | 404 | 408 | 400 | 407 | 5,300 |
2016/01/15 | 420 | 420 | 420 | 420 | 200 |
2016/01/14 | 421 | 422 | 412 | 420 | 6,300 |
2016/01/13 | 420 | 436 | 420 | 422 | 3,200 |
2016/01/12 | 431 | 431 | 418 | 418 | 4,500 |
2016/01/08 | 437 | 437 | 431 | 431 | 600 |
2016/01/07 | 447 | 447 | 428 | 429 | 2,500 |
2016/01/06 | 448 | 448 | 448 | 448 | 600 |
2016/01/05 | 435 | 442 | 435 | 437 | 2,100 |
2016/01/04 | 450 | 450 | 442 | 443 | 2,400 |