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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31