3359 (株)cotta の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	418	422	415	418	4,400	139.33
2016-12-29	417	420	415	415	5,900	138.33
2016-12-28	414	417	412	417	2,900	139
2016-12-27	419	419	410	414	13,100	138
2016-12-26	418	420	410	416	14,800	138.67
2016-12-22	412	416	410	415	7,200	138.33
2016-12-21	417	421	411	412	7,800	137.33
2016-12-20	420	420	416	416	5,900	138.67
2016-12-19	427	427	419	422	3,200	140.67
2016-12-16	435	435	430	435	3,900	145
2016-12-15	430	435	423	435	7,700	145
2016-12-14	430	434	426	430	14,600	143.33
2016-12-13	420	428	417	424	14,100	141.33
2016-12-12	418	425	410	417	4,900	139
2016-12-09	418	420	410	419	6,700	139.67
2016-12-08	415	420	406	420	14,900	140
2016-12-07	409	423	409	415	4,500	138.33
2016-12-06	407	416	407	409	16,700	136.33
2016-12-05	405	408	405	408	1,400	136
2016-12-02	408	411	404	405	8,200	135
2016-12-01	413	413	407	407	5,200	135.67
2016-11-30	408	412	407	411	2,800	137
2016-11-29	411	411	407	407	3,600	135.67
2016-11-28	412	414	407	407	5,000	135.67
2016-11-25	413	415	407	408	7,700	136
2016-11-24	409	417	409	416	11,700	138.67
2016-11-22	411	412	405	406	3,500	135.33
2016-11-21	409	410	407	410	3,400	136.67
2016-11-18	408	409	406	407	3,900	135.67
2016-11-17	411	411	406	408	3,900	136
2016-11-16	414	414	408	408	7,500	136
2016-11-15	406	419	403	412	12,200	137.33
2016-11-14	417	417	412	415	3,900	138.33
2016-11-11	414	417	410	417	3,500	139
2016-11-10	414	414	407	411	4,000	137
2016-11-09	416	416	399	415	13,100	138.33
2016-11-08	407	413	406	411	2,500	137
2016-11-07	406	410	404	410	2,200	136.67
2016-11-04	405	406	404	406	3,000	135.33
2016-11-02	407	408	404	407	3,900	135.67
2016-11-01	408	408	406	407	3,200	135.67
2016-10-31	409	409	407	408	3,300	136
2016-10-28	408	408	403	407	7,900	135.67
2016-10-27	410	414	407	410	3,200	136.67
2016-10-26	407	410	406	410	1,600	136.67
2016-10-25	410	410	407	407	3,800	135.67
2016-10-24	409	412	407	410	2,800	136.67
2016-10-21	410	412	407	407	5,100	135.67
2016-10-20	407	410	407	408	2,500	136
2016-10-19	412	412	404	407	6,700	135.67
2016-10-17	408	410	406	410	1,400	136.67
2016-10-13	405	408	405	408	2,500	136
2016-10-12	404	407	404	405	900	135
2016-10-11	405	412	405	412	2,400	137.33
2016-10-07	409	409	404	404	2,200	134.67
2016-10-06	406	407	404	407	3,200	135.67
2016-10-05	405	405	403	403	5,300	134.33
2016-10-04	404	405	403	404	2,000	134.67
2016-10-03	403	406	402	405	2,200	135
2016-09-30	403	407	403	405	2,000	135
2016-09-29	412	412	402	402	5,900	134
2016-09-28	408	416	406	406	10,700	135.33
2016-09-27	416	420	410	410	55,000	136.67
2016-09-26	416	421	416	420	6,500	140
2016-09-23	417	423	416	416	9,900	138.67
2016-09-21	410	417	409	409	4,100	136.33
2016-09-20	418	419	409	409	14,800	136.33
2016-09-16	417	420	403	410	16,300	136.67
2016-09-15	416	422	416	416	1,600	138.67
2016-09-14	418	421	416	417	3,300	139
2016-09-13	418	422	418	422	2,200	140.67
2016-09-12	418	419	417	419	1,000	139.67
2016-09-09	427	427	418	418	3,300	139.33
2016-09-08	415	421	415	419	1,400	139.67
2016-09-07	415	424	414	423	5,200	141
2016-09-06	421	422	419	421	1,600	140.33
2016-09-05	422	422	414	420	5,000	140
2016-09-02	423	423	414	414	5,000	138
2016-09-01	418	426	418	426	2,100	142
2016-08-31	433	433	421	423	1,900	141
2016-08-30	419	433	419	429	2,700	143
2016-08-29	423	423	420	421	1,300	140.33
2016-08-26	416	423	414	423	2,500	141
2016-08-25	420	421	414	420	2,000	140
2016-08-24	415	416	415	416	500	138.67
2016-08-23	425	426	417	418	1,600	139.33
2016-08-22	414	434	414	417	4,000	139
2016-08-19	417	420	413	414	8,300	138
2016-08-18	407	478	407	418	53,900	139.33
2016-08-17	415	417	407	407	2,200	135.67
2016-08-16	410	420	408	412	9,400	137.33
2016-08-15	401	412	398	406	8,600	135.33
2016-08-12	403	411	403	405	11,100	135
2016-08-10	420	420	398	401	28,000	133.67
2016-08-09	421	421	420	420	2,200	140
2016-08-08	420	421	417	417	4,200	139
2016-08-05	420	420	417	417	1,400	139
2016-08-04	413	420	410	414	2,400	138
2016-08-03	418	418	415	415	300	138.33
2016-08-02	420	422	414	414	1,600	138
2016-08-01	416	419	412	417	4,300	139
2016-07-29	413	415	413	415	400	138.33
2016-07-28	416	416	414	414	1,500	138
2016-07-27	412	415	412	415	300	138.33
2016-07-26	410	410	410	410	100	136.67
2016-07-25	417	417	407	410	1,700	136.67
2016-07-22	419	419	419	419	300	139.67
2016-07-21	422	422	419	421	2,400	140.33
2016-07-20	422	422	415	415	2,000	138.33
2016-07-19	419	422	415	420	2,400	140
2016-07-15	418	420	411	419	1,500	139.67
2016-07-14	417	418	414	418	2,500	139.33
2016-07-13	412	412	412	412	900	137.33
2016-07-12	413	413	412	412	1,300	137.33
2016-07-11	415	415	410	412	600	137.33
2016-07-08	414	414	414	414	100	138
2016-07-07	404	410	404	410	3,200	136.67
2016-07-06	405	411	404	407	2,000	135.67
2016-07-05	415	415	407	410	800	136.67
2016-07-04	411	419	411	413	1,100	137.67
2016-07-01	410	410	410	410	1,800	136.67
2016-06-30	405	415	405	415	900	138.33
2016-06-29	406	410	400	404	3,500	134.67
2016-06-28	405	415	403	406	1,200	135.33
2016-06-27	388	417	388	415	13,500	138.33
2016-06-24	408	416	388	388	9,500	129.33
2016-06-23	410	420	410	420	1,000	140
2016-06-22	421	421	411	414	1,300	138
2016-06-21	415	425	414	415	3,200	138.33
2016-06-20	409	423	409	423	2,000	141
2016-06-17	409	410	407	407	3,000	135.67
2016-06-16	407	412	406	407	1,800	135.67
2016-06-15	405	415	404	412	4,300	137.33
2016-06-14	413	417	409	409	4,100	136.33
2016-06-13	412	412	410	410	4,300	136.67
2016-06-10	416	416	412	412	2,700	137.33
2016-06-09	413	420	413	416	1,200	138.67
2016-06-08	422	422	416	417	1,300	139
2016-06-07	416	421	416	417	500	139
2016-06-06	410	415	408	415	3,200	138.33
2016-06-03	416	416	410	410	2,200	136.67
2016-06-02	411	414	410	413	4,800	137.67
2016-06-01	419	421	415	417	2,900	139
2016-05-31	420	424	410	415	2,200	138.33
2016-05-30	413	419	413	419	2,100	139.67
2016-05-27	405	418	405	412	1,200	137.33
2016-05-26	420	420	404	406	7,400	135.33
2016-05-25	410	416	408	414	4,000	138
2016-05-24	412	424	409	415	12,600	138.33
2016-05-23	423	430	416	420	3,300	140
2016-05-20	432	435	417	420	6,000	140
2016-05-19	413	434	410	432	5,200	144
2016-05-18	413	419	408	417	6,700	139
2016-05-17	408	414	407	413	11,400	137.67
2016-05-16	404	414	404	407	11,000	135.67
2016-05-13	408	409	404	404	11,100	134.67
2016-05-12	410	411	405	407	3,200	135.67
2016-05-11	420	420	410	411	1,900	137
2016-05-10	416	425	416	418	2,500	139.33
2016-05-09	411	424	400	424	14,200	141.33
2016-05-06	402	413	399	412	2,900	137.33
2016-05-02	400	401	394	401	4,700	133.67
2016-04-28	399	407	396	401	4,000	133.67
2016-04-27	402	405	394	405	2,400	135
2016-04-26	406	406	390	402	14,100	134
2016-04-25	413	413	405	408	1,600	136
2016-04-22	413	414	406	410	3,800	136.67
2016-04-21	407	412	401	411	2,700	137
2016-04-20	407	412	398	406	10,700	135.33
2016-04-19	403	410	403	409	1,900	136.33
2016-04-18	408	408	399	403	5,200	134.33
2016-04-15	412	415	407	414	2,600	138
2016-04-14	409	417	408	412	2,000	137.33
2016-04-13	409	412	404	405	1,600	135
2016-04-12	411	416	400	409	5,100	136.33
2016-04-11	412	412	403	403	3,100	134.33
2016-04-08	415	417	404	404	4,500	134.67
2016-04-07	404	420	404	414	800	138
2016-04-06	404	407	400	402	2,700	134
2016-04-05	416	416	405	405	1,900	135
2016-04-04	414	416	414	416	200	138.67
2016-04-01	420	420	411	414	1,700	138
2016-03-31	422	422	419	421	1,900	140.33
2016-03-30	417	424	417	417	2,500	139
2016-03-29	419	419	417	417	1,900	139
2016-03-28	425	430	421	421	2,400	140.33
2016-03-25	425	425	425	425	1,300	141.67
2016-03-24	427	427	426	426	400	142
2016-03-23	426	429	426	429	1,200	143
2016-03-22	422	428	420	428	1,200	142.67
2016-03-18	428	428	421	422	1,300	140.67
2016-03-17	425	425	422	422	2,400	140.67
2016-03-16	426	429	426	429	1,700	143
2016-03-15	426	428	424	424	2,000	141.33
2016-03-14	420	429	420	422	2,800	140.67
2016-03-11	415	420	415	418	3,600	139.33
2016-03-10	414	415	414	415	1,400	138.33
2016-03-09	417	417	408	411	3,200	137
2016-03-08	418	418	409	409	1,500	136.33
2016-03-07	418	426	409	410	4,200	136.67
2016-03-04	409	412	405	407	1,400	135.67
2016-03-03	403	405	403	405	500	135
2016-03-02	414	414	397	403	3,000	134.33
2016-03-01	397	405	397	401	2,800	133.67
2016-02-26	400	408	400	408	200	136
2016-02-25	400	400	400	400	1,200	133.33
2016-02-24	400	400	399	399	400	133
2016-02-23	404	404	400	400	1,900	133.33
2016-02-22	399	401	399	401	700	133.67
2016-02-19	400	402	398	398	1,400	132.67
2016-02-18	405	405	401	403	600	134.33
2016-02-17	400	405	396	405	900	135
2016-02-16	397	397	393	393	2,300	131
2016-02-15	382	399	382	392	12,600	130.67
2016-02-12	382	386	365	378	9,500	126
2016-02-10	415	415	385	396	7,400	132
2016-02-09	407	407	400	403	2,600	134.33
2016-02-08	408	415	407	415	2,900	138.33
2016-02-05	423	429	412	412	2,700	137.33
2016-02-04	422	422	414	414	400	138
2016-02-03	412	419	412	414	1,500	138
2016-02-02	420	422	417	422	1,400	140.67
2016-02-01	427	427	417	417	1,100	139
2016-01-29	421	427	410	411	4,800	137
2016-01-28	407	414	407	414	9,800	138
2016-01-27	410	414	410	414	1,100	138
2016-01-26	408	414	403	414	600	138
2016-01-25	405	405	402	402	800	134
2016-01-22	412	412	400	401	2,100	133.67
2016-01-21	404	404	388	388	1,800	129.33
2016-01-20	404	409	402	402	2,300	134
2016-01-19	403	410	403	410	2,300	136.67
2016-01-18	404	408	400	407	5,300	135.67
2016-01-15	420	420	420	420	200	140
2016-01-14	421	422	412	420	6,300	140
2016-01-13	420	436	420	422	3,200	140.67
2016-01-12	431	431	418	418	4,500	139.33
2016-01-08	437	437	431	431	600	143.67
2016-01-07	447	447	428	429	2,500	143
2016-01-06	448	448	448	448	600	149.33
2016-01-05	435	442	435	437	2,100	145.67
2016-01-04	450	450	442	443	2,400	147.67

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