3359 (株)cotta の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 433 | 450 | 433 | 450 | 4,600 | 150 |
2015-12-29 | 425 | 449 | 425 | 433 | 4,600 | 144.33 |
2015-12-28 | 422 | 430 | 421 | 430 | 6,400 | 143.33 |
2015-12-25 | 440 | 440 | 422 | 430 | 23,300 | 143.33 |
2015-12-24 | 455 | 455 | 439 | 439 | 10,500 | 146.33 |
2015-12-22 | 463 | 463 | 448 | 455 | 11,100 | 151.67 |
2015-12-21 | 467 | 467 | 454 | 463 | 7,500 | 154.33 |
2015-12-18 | 453 | 465 | 453 | 465 | 7,400 | 155 |
2015-12-17 | 465 | 465 | 461 | 461 | 1,600 | 153.67 |
2015-12-16 | 459 | 467 | 458 | 464 | 3,200 | 154.67 |
2015-12-15 | 459 | 465 | 458 | 465 | 1,700 | 155 |
2015-12-14 | 467 | 467 | 460 | 464 | 5,500 | 154.67 |
2015-12-11 | 468 | 468 | 465 | 467 | 2,200 | 155.67 |
2015-12-10 | 470 | 471 | 462 | 468 | 7,300 | 156 |
2015-12-09 | 468 | 470 | 463 | 466 | 8,900 | 155.33 |
2015-12-08 | 463 | 468 | 463 | 468 | 8,900 | 156 |
2015-12-07 | 471 | 471 | 463 | 471 | 10,100 | 157 |
2015-12-04 | 461 | 471 | 459 | 471 | 8,600 | 157 |
2015-12-03 | 473 | 473 | 455 | 461 | 23,800 | 153.67 |
2015-12-02 | 478 | 478 | 472 | 473 | 18,200 | 157.67 |
2015-12-01 | 479 | 480 | 471 | 478 | 16,500 | 159.33 |
2015-11-30 | 479 | 480 | 473 | 480 | 1,900 | 160 |
2015-11-27 | 475 | 479 | 468 | 479 | 6,000 | 159.67 |
2015-11-26 | 476 | 480 | 475 | 479 | 4,600 | 159.67 |
2015-11-25 | 477 | 477 | 477 | 477 | 500 | 159 |
2015-11-24 | 476 | 481 | 476 | 477 | 2,500 | 159 |
2015-11-20 | 477 | 480 | 477 | 477 | 700 | 159 |
2015-11-19 | 477 | 483 | 474 | 478 | 5,800 | 159.33 |
2015-11-18 | 476 | 482 | 475 | 482 | 3,800 | 160.67 |
2015-11-17 | 480 | 482 | 477 | 482 | 7,400 | 160.67 |
2015-11-16 | 500 | 500 | 475 | 477 | 11,900 | 159 |
2015-11-13 | 475 | 493 | 475 | 486 | 4,900 | 162 |
2015-11-12 | 478 | 478 | 472 | 474 | 2,100 | 158 |
2015-11-11 | 474 | 482 | 471 | 475 | 2,600 | 158.33 |
2015-11-10 | 472 | 480 | 465 | 473 | 8,900 | 157.67 |
2015-11-09 | 470 | 470 | 466 | 470 | 2,400 | 156.67 |
2015-11-06 | 463 | 470 | 463 | 470 | 3,300 | 156.67 |
2015-11-05 | 461 | 469 | 461 | 468 | 2,700 | 156 |
2015-11-04 | 470 | 470 | 462 | 466 | 1,100 | 155.33 |
2015-11-02 | 459 | 471 | 459 | 469 | 7,400 | 156.33 |
2015-10-30 | 467 | 470 | 467 | 467 | 500 | 155.67 |
2015-10-29 | 473 | 473 | 462 | 472 | 3,100 | 157.33 |
2015-10-28 | 461 | 469 | 460 | 469 | 3,600 | 156.33 |
2015-10-27 | 464 | 472 | 461 | 466 | 5,600 | 155.33 |
2015-10-26 | 472 | 472 | 465 | 472 | 6,200 | 157.33 |
2015-10-23 | 469 | 469 | 461 | 469 | 3,000 | 156.33 |
2015-10-22 | 465 | 465 | 460 | 465 | 4,000 | 155 |
2015-10-21 | 463 | 465 | 455 | 464 | 14,800 | 154.67 |
2015-10-20 | 475 | 475 | 468 | 473 | 700 | 157.67 |
2015-10-19 | 470 | 474 | 470 | 474 | 800 | 158 |
2015-10-16 | 470 | 477 | 470 | 470 | 2,500 | 156.67 |
2015-10-15 | 482 | 482 | 466 | 468 | 3,300 | 156 |
2015-10-14 | 473 | 481 | 465 | 481 | 3,500 | 160.33 |
2015-10-13 | 461 | 474 | 461 | 465 | 5,600 | 155 |
2015-10-09 | 460 | 465 | 457 | 460 | 3,400 | 153.33 |
2015-10-08 | 462 | 462 | 456 | 456 | 5,000 | 152 |
2015-10-07 | 468 | 468 | 464 | 464 | 1,700 | 154.67 |
2015-10-06 | 471 | 471 | 466 | 468 | 1,500 | 156 |
2015-10-05 | 469 | 471 | 469 | 471 | 1,900 | 157 |
2015-10-02 | 479 | 479 | 467 | 479 | 1,400 | 159.67 |
2015-10-01 | 480 | 480 | 466 | 471 | 2,700 | 157 |
2015-09-30 | 455 | 495 | 455 | 482 | 10,500 | 160.67 |
2015-09-29 | 469 | 469 | 450 | 460 | 4,300 | 153.33 |
2015-09-28 | 461 | 468 | 455 | 462 | 10,000 | 154 |
2015-09-25 | 484 | 492 | 480 | 482 | 54,100 | 160.67 |
2015-09-24 | 476 | 489 | 474 | 488 | 7,400 | 162.67 |
2015-09-18 | 475 | 484 | 474 | 484 | 2,800 | 161.33 |
2015-09-17 | 478 | 479 | 477 | 479 | 2,000 | 159.67 |
2015-09-16 | 475 | 480 | 474 | 478 | 1,800 | 159.33 |
2015-09-15 | 473 | 481 | 473 | 481 | 1,000 | 160.33 |
2015-09-14 | 472 | 484 | 472 | 476 | 600 | 158.67 |
2015-09-11 | 462 | 479 | 461 | 477 | 2,800 | 159 |
2015-09-10 | 460 | 461 | 457 | 461 | 900 | 153.67 |
2015-09-09 | 461 | 470 | 451 | 470 | 5,400 | 156.67 |
2015-09-08 | 451 | 461 | 451 | 461 | 2,000 | 153.67 |
2015-09-07 | 451 | 456 | 440 | 451 | 4,600 | 150.33 |
2015-09-04 | 477 | 477 | 450 | 450 | 8,400 | 150 |
2015-09-03 | 479 | 479 | 470 | 471 | 4,600 | 157 |
2015-09-02 | 471 | 487 | 470 | 480 | 9,100 | 160 |
2015-09-01 | 486 | 486 | 475 | 480 | 3,700 | 160 |
2015-08-31 | 475 | 486 | 475 | 486 | 4,000 | 162 |
2015-08-28 | 478 | 489 | 469 | 478 | 7,900 | 159.33 |
2015-08-27 | 480 | 480 | 464 | 470 | 4,100 | 156.67 |
2015-08-26 | 451 | 464 | 450 | 464 | 13,100 | 154.67 |
2015-08-25 | 426 | 479 | 408 | 459 | 34,000 | 153 |
2015-08-24 | 485 | 494 | 477 | 484 | 30,100 | 161.33 |
2015-08-21 | 520 | 525 | 500 | 506 | 31,300 | 168.67 |
2015-08-20 | 527 | 536 | 526 | 526 | 8,500 | 175.33 |
2015-08-19 | 535 | 544 | 525 | 527 | 19,500 | 175.67 |
2015-08-18 | 551 | 558 | 541 | 541 | 26,400 | 180.33 |
2015-08-17 | 578 | 588 | 541 | 541 | 266,100 | 180.33 |
2015-08-14 | 509 | 527 | 505 | 525 | 34,500 | 175 |
2015-08-13 | 505 | 514 | 496 | 508 | 12,700 | 169.33 |
2015-08-12 | 482 | 509 | 477 | 505 | 13,300 | 168.33 |
2015-08-11 | 499 | 500 | 490 | 490 | 2,000 | 163.33 |
2015-08-10 | 491 | 491 | 473 | 491 | 11,400 | 163.67 |
2015-08-07 | 495 | 495 | 486 | 487 | 5,600 | 162.33 |
2015-08-06 | 502 | 526 | 477 | 495 | 33,800 | 165 |
2015-08-05 | 492 | 503 | 492 | 499 | 2,300 | 166.33 |
2015-08-04 | 501 | 508 | 501 | 502 | 1,700 | 167.33 |
2015-08-03 | 510 | 510 | 500 | 509 | 3,100 | 169.67 |
2015-07-31 | 501 | 509 | 499 | 509 | 3,200 | 169.67 |
2015-07-30 | 493 | 505 | 493 | 502 | 4,300 | 167.33 |
2015-07-29 | 489 | 489 | 480 | 487 | 3,700 | 162.33 |
2015-07-28 | 489 | 489 | 488 | 488 | 1,000 | 162.67 |
2015-07-27 | 486 | 490 | 482 | 484 | 2,200 | 161.33 |
2015-07-24 | 490 | 490 | 486 | 487 | 2,300 | 162.33 |
2015-07-23 | 493 | 494 | 490 | 490 | 3,600 | 163.33 |
2015-07-22 | 497 | 497 | 491 | 491 | 3,200 | 163.67 |
2015-07-21 | 501 | 502 | 494 | 494 | 4,800 | 164.67 |
2015-07-17 | 512 | 512 | 503 | 503 | 800 | 167.67 |
2015-07-16 | 507 | 520 | 504 | 513 | 4,800 | 171 |
2015-07-15 | 511 | 511 | 501 | 508 | 4,000 | 169.33 |
2015-07-14 | 496 | 504 | 496 | 501 | 4,400 | 167 |
2015-07-13 | 500 | 508 | 495 | 495 | 4,200 | 165 |
2015-07-10 | 508 | 508 | 490 | 490 | 3,900 | 163.33 |
2015-07-09 | 488 | 511 | 476 | 502 | 11,300 | 167.33 |
2015-07-08 | 512 | 512 | 501 | 501 | 4,200 | 167 |
2015-07-07 | 508 | 510 | 503 | 509 | 7,700 | 169.67 |
2015-07-06 | 489 | 513 | 489 | 500 | 6,500 | 166.67 |
2015-07-03 | 497 | 498 | 485 | 489 | 3,000 | 163 |
2015-07-02 | 497 | 508 | 491 | 496 | 5,100 | 165.33 |
2015-07-01 | 490 | 498 | 487 | 488 | 3,200 | 162.67 |
2015-06-30 | 493 | 493 | 484 | 487 | 2,500 | 162.33 |
2015-06-29 | 468 | 493 | 467 | 492 | 11,800 | 164 |
2015-06-26 | 477 | 482 | 475 | 476 | 8,100 | 158.67 |
2015-06-25 | 497 | 497 | 474 | 479 | 10,700 | 159.67 |
2015-06-24 | 484 | 485 | 476 | 481 | 7,600 | 160.33 |
2015-06-23 | 499 | 499 | 481 | 484 | 1,900 | 161.33 |
2015-06-22 | 496 | 499 | 475 | 499 | 12,600 | 166.33 |
2015-06-19 | 520 | 520 | 494 | 498 | 13,500 | 166 |
2015-06-18 | 539 | 546 | 500 | 512 | 19,100 | 170.67 |
2015-06-17 | 540 | 548 | 535 | 545 | 12,300 | 181.67 |
2015-06-16 | 546 | 548 | 536 | 546 | 14,400 | 182 |
2015-06-15 | 525 | 544 | 520 | 543 | 23,800 | 181 |
2015-06-12 | 508 | 523 | 508 | 523 | 15,300 | 174.33 |
2015-06-11 | 515 | 515 | 505 | 505 | 8,800 | 168.33 |
2015-06-10 | 501 | 519 | 495 | 505 | 26,800 | 168.33 |
2015-06-09 | 517 | 517 | 501 | 501 | 8,200 | 167 |
2015-06-08 | 508 | 530 | 500 | 517 | 23,300 | 172.33 |
2015-06-05 | 475 | 509 | 469 | 504 | 34,100 | 168 |
2015-06-04 | 493 | 494 | 475 | 478 | 16,800 | 159.33 |
2015-06-03 | 486 | 490 | 485 | 487 | 1,600 | 162.33 |
2015-06-02 | 486 | 496 | 483 | 494 | 8,100 | 164.67 |
2015-06-01 | 489 | 489 | 478 | 487 | 2,100 | 162.33 |
2015-05-29 | 477 | 481 | 477 | 481 | 2,600 | 160.33 |
2015-05-28 | 488 | 488 | 473 | 476 | 11,300 | 158.67 |
2015-05-27 | 494 | 497 | 483 | 490 | 3,000 | 163.33 |
2015-05-26 | 493 | 527 | 486 | 486 | 38,000 | 162 |
2015-05-25 | 483 | 498 | 482 | 494 | 16,000 | 164.67 |
2015-05-22 | 488 | 488 | 470 | 480 | 18,900 | 160 |
2015-05-21 | 488 | 488 | 467 | 480 | 26,400 | 160 |
2015-05-20 | 481 | 504 | 481 | 490 | 59,300 | 163.33 |
2015-05-19 | 522 | 585 | 490 | 492 | 486,400 | 164 |
2015-05-18 | 522 | 522 | 522 | 522 | 23,000 | 174 |
2015-05-15 | 430 | 445 | 430 | 442 | 4,500 | 147.33 |
2015-05-14 | 430 | 430 | 429 | 429 | 800 | 143 |
2015-05-13 | 437 | 437 | 429 | 429 | 4,200 | 143 |
2015-05-12 | 441 | 441 | 432 | 435 | 2,300 | 145 |
2015-05-11 | 435 | 454 | 435 | 443 | 4,900 | 147.67 |
2015-05-08 | 440 | 446 | 433 | 435 | 14,400 | 145 |
2015-05-07 | 425 | 455 | 422 | 454 | 25,100 | 151.33 |
2015-05-01 | 433 | 433 | 415 | 420 | 19,400 | 140 |
2015-04-30 | 417 | 470 | 413 | 428 | 58,100 | 142.67 |
2015-04-28 | 405 | 418 | 405 | 418 | 2,600 | 139.33 |
2015-04-27 | 405 | 419 | 405 | 419 | 1,800 | 139.67 |
2015-04-24 | 407 | 416 | 407 | 409 | 1,700 | 136.33 |
2015-04-23 | 405 | 406 | 405 | 406 | 700 | 135.33 |
2015-04-22 | 406 | 407 | 406 | 406 | 500 | 135.33 |
2015-04-21 | 415 | 415 | 408 | 410 | 2,600 | 136.67 |
2015-04-20 | 412 | 415 | 404 | 415 | 1,200 | 138.33 |
2015-04-17 | 405 | 406 | 405 | 405 | 1,900 | 135 |
2015-04-16 | 414 | 415 | 405 | 405 | 7,000 | 135 |
2015-04-15 | 414 | 416 | 405 | 413 | 5,000 | 137.67 |
2015-04-14 | 410 | 414 | 410 | 414 | 900 | 138 |
2015-04-13 | 420 | 420 | 410 | 410 | 2,900 | 136.67 |
2015-04-10 | 420 | 420 | 415 | 420 | 1,600 | 140 |
2015-04-09 | 415 | 419 | 410 | 418 | 3,000 | 139.33 |
2015-04-08 | 404 | 426 | 404 | 420 | 16,300 | 140 |
2015-04-07 | 401 | 404 | 401 | 404 | 900 | 134.67 |
2015-04-06 | 399 | 405 | 398 | 398 | 6,600 | 132.67 |
2015-04-03 | 423 | 423 | 411 | 411 | 1,100 | 137 |
2015-04-02 | 423 | 423 | 411 | 411 | 1,700 | 137 |
2015-04-01 | 421 | 421 | 400 | 419 | 4,600 | 139.67 |
2015-03-31 | 421 | 421 | 413 | 421 | 2,300 | 140.33 |
2015-03-30 | 423 | 426 | 420 | 421 | 2,200 | 140.33 |
2015-03-27 | 424 | 424 | 424 | 424 | 100 | 141.33 |
2015-03-26 | 423 | 423 | 411 | 417 | 3,400 | 139 |
2015-03-25 | 425 | 425 | 417 | 423 | 3,300 | 141 |
2015-03-24 | 422 | 426 | 420 | 426 | 12,200 | 142 |
2015-03-23 | 413 | 423 | 412 | 420 | 6,600 | 140 |
2015-03-20 | 407 | 411 | 407 | 409 | 1,000 | 136.33 |
2015-03-19 | 406 | 420 | 405 | 415 | 8,400 | 138.33 |
2015-03-18 | 410 | 420 | 401 | 403 | 6,000 | 134.33 |
2015-03-17 | 406 | 411 | 398 | 411 | 56,900 | 137 |
2015-03-16 | 392 | 420 | 392 | 398 | 83,600 | 132.67 |
2015-03-13 | 394 | 395 | 390 | 392 | 1,700 | 130.67 |
2015-03-12 | 395 | 400 | 391 | 400 | 7,600 | 133.33 |
2015-03-11 | 397 | 398 | 388 | 398 | 26,400 | 132.67 |
2015-03-10 | 383 | 402 | 383 | 389 | 37,800 | 129.67 |
2015-03-09 | 381 | 385 | 381 | 382 | 6,400 | 127.33 |
2015-03-06 | 389 | 390 | 388 | 389 | 2,100 | 129.67 |
2015-03-05 | 385 | 397 | 385 | 389 | 15,700 | 129.67 |
2015-03-04 | 395 | 395 | 385 | 385 | 6,100 | 128.33 |
2015-03-03 | 408 | 408 | 394 | 396 | 3,400 | 132 |
2015-03-02 | 393 | 412 | 393 | 402 | 9,100 | 134 |
2015-02-27 | 389 | 428 | 388 | 389 | 15,700 | 129.67 |
2015-02-26 | 382 | 388 | 382 | 388 | 7,400 | 129.33 |
2015-02-25 | 386 | 392 | 378 | 387 | 6,200 | 129 |
2015-02-24 | 383 | 386 | 382 | 386 | 1,600 | 128.67 |
2015-02-23 | 383 | 384 | 382 | 382 | 1,500 | 127.33 |
2015-02-20 | 382 | 385 | 382 | 384 | 1,400 | 128 |
2015-02-19 | 384 | 385 | 380 | 383 | 4,100 | 127.67 |
2015-02-18 | 378 | 382 | 376 | 382 | 5,400 | 127.33 |
2015-02-17 | 374 | 378 | 373 | 378 | 1,300 | 126 |
2015-02-16 | 380 | 381 | 378 | 381 | 500 | 127 |
2015-02-13 | 369 | 380 | 369 | 375 | 5,800 | 125 |
2015-02-12 | 380 | 384 | 380 | 382 | 2,800 | 127.33 |
2015-02-10 | 369 | 380 | 369 | 380 | 8,400 | 126.67 |
2015-02-09 | 390 | 390 | 361 | 368 | 9,800 | 122.67 |
2015-02-06 | 389 | 390 | 388 | 388 | 2,700 | 129.33 |
2015-02-05 | 392 | 392 | 383 | 385 | 4,000 | 128.33 |
2015-02-04 | 382 | 392 | 382 | 392 | 2,200 | 130.67 |
2015-02-03 | 385 | 389 | 384 | 384 | 4,100 | 128 |
2015-02-02 | 401 | 401 | 387 | 390 | 3,400 | 130 |
2015-01-30 | 390 | 395 | 389 | 395 | 1,300 | 131.67 |
2015-01-29 | 395 | 395 | 389 | 389 | 600 | 129.67 |
2015-01-28 | 390 | 395 | 390 | 395 | 1,000 | 131.67 |
2015-01-27 | 395 | 395 | 390 | 391 | 900 | 130.33 |
2015-01-26 | 389 | 390 | 388 | 389 | 1,600 | 129.67 |
2015-01-23 | 388 | 392 | 388 | 389 | 1,700 | 129.67 |
2015-01-22 | 396 | 396 | 388 | 390 | 9,600 | 130 |
2015-01-21 | 388 | 405 | 388 | 400 | 8,200 | 133.33 |
2015-01-20 | 388 | 389 | 388 | 389 | 300 | 129.67 |
2015-01-19 | 388 | 388 | 388 | 388 | 300 | 129.33 |
2015-01-16 | 383 | 395 | 382 | 385 | 4,200 | 128.33 |
2015-01-15 | 382 | 387 | 382 | 384 | 3,200 | 128 |
2015-01-14 | 387 | 399 | 385 | 385 | 8,700 | 128.33 |
2015-01-13 | 390 | 396 | 386 | 394 | 5,800 | 131.33 |
2015-01-09 | 401 | 403 | 400 | 401 | 3,000 | 133.67 |
2015-01-08 | 395 | 402 | 395 | 400 | 2,900 | 133.33 |
2015-01-07 | 398 | 400 | 395 | 395 | 3,800 | 131.67 |
2015-01-06 | 403 | 403 | 396 | 398 | 5,900 | 132.67 |
2015-01-05 | 405 | 405 | 398 | 403 | 4,700 | 134.33 |
分割・併合履歴 : [2018-09-26]1株→3株 [2013-03-27]1株→200株 [2005-09-27]1株→3株