3359 (株)cotta の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,263	1,268	1,204	1,208	52,900	402.67
2017-12-28	1,224	1,268	1,205	1,248	55,900	416
2017-12-27	1,165	1,235	1,161	1,233	59,600	411
2017-12-26	1,150	1,213	1,150	1,161	49,600	387
2017-12-25	1,122	1,161	1,122	1,155	47,100	385
2017-12-22	1,094	1,135	1,079	1,134	54,200	378
2017-12-21	1,071	1,093	1,070	1,093	21,900	364.33
2017-12-20	1,080	1,087	1,070	1,077	33,800	359
2017-12-19	1,095	1,103	1,074	1,074	53,900	358
2017-12-18	1,085	1,108	1,077	1,095	40,900	365
2017-12-15	1,076	1,097	1,070	1,079	52,800	359.67
2017-12-14	1,134	1,158	1,066	1,068	146,500	356
2017-12-13	1,106	1,134	1,101	1,121	32,000	373.67
2017-12-12	1,069	1,130	1,069	1,083	53,100	361
2017-12-11	1,080	1,088	1,060	1,069	65,000	356.33
2017-12-08	1,100	1,100	1,071	1,074	25,100	358
2017-12-07	1,084	1,102	1,061	1,080	71,000	360
2017-12-06	1,086	1,103	1,080	1,080	31,600	360
2017-12-05	1,115	1,120	1,074	1,081	61,400	360.33
2017-12-04	1,120	1,125	1,110	1,110	26,500	370
2017-12-01	1,112	1,137	1,108	1,109	26,200	369.67
2017-11-30	1,124	1,124	1,075	1,112	38,200	370.67
2017-11-29	1,153	1,153	1,109	1,125	44,000	375
2017-11-28	1,143	1,153	1,122	1,141	59,600	380.33
2017-11-27	1,150	1,156	1,131	1,149	77,600	383
2017-11-24	1,091	1,157	1,091	1,130	119,800	376.67
2017-11-22	1,053	1,104	1,053	1,100	71,900	366.67
2017-11-21	1,070	1,086	1,050	1,050	70,300	350
2017-11-20	1,038	1,063	1,038	1,054	47,600	351.33
2017-11-17	1,088	1,090	1,007	1,038	96,600	346
2017-11-16	1,062	1,082	1,038	1,058	104,400	352.67
2017-11-15	1,110	1,110	989	1,034	281,400	344.67
2017-11-13	1,270	1,299	1,240	1,240	77,100	413.33
2017-11-10	1,266	1,315	1,265	1,300	84,600	433.33
2017-11-09	1,330	1,359	1,260	1,282	95,500	427.33
2017-11-08	1,365	1,389	1,320	1,353	60,300	451
2017-11-07	1,356	1,402	1,330	1,382	56,700	460.67
2017-11-06	1,560	1,560	1,359	1,370	267,800	456.67
2017-11-02	1,536	1,620	1,522	1,613	97,600	537.67
2017-11-01	1,536	1,578	1,507	1,536	81,800	512
2017-10-31	1,484	1,539	1,434	1,504	91,400	501.33
2017-10-30	1,440	1,530	1,417	1,492	159,300	497.33
2017-10-27	1,280	1,400	1,275	1,398	241,200	466
2017-10-26	1,200	1,238	1,181	1,224	43,200	408
2017-10-25	1,220	1,270	1,162	1,193	86,300	397.67
2017-10-24	1,162	1,220	1,141	1,220	34,700	406.67
2017-10-23	1,142	1,160	1,129	1,143	11,400	381
2017-10-20	1,116	1,149	1,100	1,142	22,200	380.67
2017-10-19	1,142	1,154	1,120	1,122	9,900	374
2017-10-18	1,140	1,180	1,127	1,154	21,800	384.67
2017-10-17	1,154	1,167	1,135	1,144	20,800	381.33
2017-10-16	1,156	1,180	1,134	1,167	14,200	389
2017-10-13	1,164	1,188	1,152	1,165	12,600	388.33
2017-10-12	1,117	1,164	1,100	1,164	45,100	388
2017-10-11	1,155	1,155	1,123	1,123	16,700	374.33
2017-10-10	1,145	1,179	1,145	1,155	13,900	385
2017-10-06	1,141	1,160	1,135	1,160	18,000	386.67
2017-10-05	1,160	1,194	1,150	1,155	19,300	385
2017-10-04	1,140	1,171	1,111	1,166	24,200	388.67
2017-10-03	1,178	1,184	1,156	1,156	21,700	385.33
2017-10-02	1,222	1,222	1,182	1,184	19,200	394.67
2017-09-29	1,229	1,249	1,196	1,222	41,900	407.33
2017-09-28	1,188	1,222	1,184	1,220	26,700	406.67
2017-09-27	1,162	1,209	1,150	1,205	30,000	401.67
2017-09-26	1,200	1,226	1,161	1,167	71,600	389
2017-09-25	1,239	1,268	1,202	1,207	60,400	402.33
2017-09-22	1,280	1,280	1,180	1,209	58,600	403
2017-09-21	1,324	1,358	1,250	1,294	87,300	431.33
2017-09-20	1,249	1,378	1,240	1,354	76,800	451.33
2017-09-19	1,303	1,319	1,267	1,279	53,500	426.33
2017-09-15	1,182	1,317	1,145	1,270	173,500	423.33
2017-09-14	1,152	1,184	1,152	1,183	36,200	394.33
2017-09-13	1,126	1,164	1,125	1,148	15,800	382.67
2017-09-12	1,171	1,196	1,128	1,140	47,500	380
2017-09-11	1,110	1,194	1,110	1,165	56,100	388.33
2017-09-08	1,091	1,100	1,069	1,071	20,900	357
2017-09-07	1,110	1,140	1,088	1,104	27,200	368
2017-09-06	1,035	1,128	1,035	1,110	47,500	370
2017-09-05	1,150	1,151	1,052	1,075	69,500	358.33
2017-09-04	1,143	1,154	1,092	1,149	49,200	383
2017-09-01	1,157	1,179	1,132	1,164	37,200	388
2017-08-31	1,150	1,160	1,116	1,141	32,200	380.33
2017-08-30	1,115	1,130	1,096	1,128	29,600	376
2017-08-29	1,128	1,195	1,050	1,109	148,900	369.67
2017-08-28	1,030	1,130	1,030	1,106	90,700	368.67
2017-08-25	1,034	1,050	1,017	1,022	34,200	340.67
2017-08-24	1,040	1,040	1,009	1,034	39,300	344.67
2017-08-23	1,036	1,060	1,027	1,041	90,000	347
2017-08-22	1,060	1,081	1,014	1,026	163,400	342
2017-08-21	1,078	1,197	1,065	1,105	349,300	368.33
2017-08-18	975	1,050	957	1,049	223,400	349.67
2017-08-17	920	984	919	977	122,300	325.67
2017-08-16	894	948	886	928	48,200	309.33
2017-08-15	917	929	891	894	57,500	298
2017-08-14	860	929	853	917	183,900	305.67
2017-08-10	840	880	826	858	139,000	286
2017-08-09	825	894	806	855	674,100	285
2017-08-08	711	852	702	852	1,072,500	284
2017-08-07	713	720	702	702	13,300	234
2017-08-04	697	712	697	712	7,600	237.33
2017-08-03	705	710	700	700	6,900	233.33
2017-08-02	698	705	692	705	13,500	235
2017-08-01	702	708	675	690	20,500	230
2017-07-31	689	736	684	710	16,800	236.67
2017-07-28	702	702	683	696	12,500	232
2017-07-27	699	715	696	708	26,800	236
2017-07-26	675	700	674	689	19,500	229.67
2017-07-25	681	682	675	675	4,600	225
2017-07-24	696	699	670	685	13,200	228.33
2017-07-21	683	692	672	692	18,700	230.67
2017-07-20	663	681	657	680	24,300	226.67
2017-07-19	653	657	644	657	5,100	219
2017-07-18	652	652	640	643	7,600	214.33
2017-07-14	650	667	649	649	8,300	216.33
2017-07-13	648	658	648	651	8,000	217
2017-07-12	646	657	646	656	6,200	218.67
2017-07-11	643	650	643	644	5,900	214.67
2017-07-10	648	648	642	643	4,800	214.33
2017-07-07	640	645	638	643	5,100	214.33
2017-07-06	655	655	637	644	9,400	214.67
2017-07-05	640	655	640	651	3,800	217
2017-07-04	649	651	641	642	8,400	214
2017-07-03	638	649	638	645	5,300	215
2017-06-30	635	644	632	633	6,000	211
2017-06-29	634	647	634	645	3,900	215
2017-06-28	644	644	633	635	5,900	211.67
2017-06-27	642	650	642	644	2,400	214.67
2017-06-26	641	648	641	642	1,900	214
2017-06-23	656	656	638	638	9,900	212.67
2017-06-22	653	655	646	651	5,200	217
2017-06-21	651	657	640	655	8,400	218.33
2017-06-20	641	652	630	650	13,200	216.67
2017-06-19	623	633	620	633	4,000	211
2017-06-16	618	625	616	623	2,400	207.67
2017-06-15	621	622	612	614	5,800	204.67
2017-06-14	624	625	621	621	2,900	207
2017-06-13	614	623	613	616	4,800	205.33
2017-06-12	621	621	611	612	9,900	204
2017-06-09	635	635	618	625	9,600	208.33
2017-06-08	625	639	624	635	3,900	211.67
2017-06-07	630	631	613	620	15,100	206.67
2017-06-06	635	637	631	632	6,600	210.67
2017-06-05	649	649	634	635	13,100	211.67
2017-06-02	655	668	649	649	13,500	216.33
2017-06-01	645	655	645	655	11,000	218.33
2017-05-31	663	664	643	645	14,100	215
2017-05-30	656	664	650	660	13,500	220
2017-05-29	659	660	651	660	8,000	220
2017-05-26	647	659	647	659	6,000	219.67
2017-05-25	654	659	645	653	10,100	217.67
2017-05-24	644	660	641	660	20,500	220
2017-05-23	645	645	630	639	19,700	213
2017-05-22	658	658	642	647	13,600	215.67
2017-05-19	639	653	638	653	7,000	217.67
2017-05-18	641	647	633	642	31,000	214
2017-05-17	663	670	657	666	12,600	222
2017-05-16	694	699	648	663	55,700	221
2017-05-15	708	710	697	709	22,200	236.33
2017-05-12	686	721	686	695	15,100	231.67
2017-05-11	699	700	690	693	8,800	231
2017-05-10	677	713	671	702	22,200	234
2017-05-09	670	676	669	675	12,300	225
2017-05-08	686	686	669	670	34,500	223.33
2017-05-02	712	712	684	688	41,100	229.33
2017-05-01	685	743	685	699	140,000	233
2017-04-28	657	667	650	665	13,700	221.67
2017-04-27	645	657	642	656	3,200	218.67
2017-04-26	660	660	635	645	13,500	215
2017-04-25	650	669	650	656	29,900	218.67
2017-04-24	602	648	602	644	28,000	214.67
2017-04-21	600	606	595	606	5,000	202
2017-04-20	601	612	577	595	7,000	198.33
2017-04-19	610	612	600	603	6,600	201
2017-04-18	572	619	572	611	5,900	203.67
2017-04-17	558	587	555	582	12,500	194
2017-04-14	576	576	554	555	14,400	185
2017-04-13	560	588	550	588	9,600	196
2017-04-12	601	601	570	576	20,200	192
2017-04-11	619	619	598	608	5,500	202.67
2017-04-10	600	609	600	609	2,400	203
2017-04-07	585	604	585	604	9,600	201.33
2017-04-06	611	611	580	581	13,600	193.67
2017-04-05	614	627	608	611	4,600	203.67
2017-04-04	621	644	606	616	9,000	205.33
2017-04-03	650	653	620	641	8,200	213.67
2017-03-31	658	658	651	652	4,100	217.33
2017-03-30	651	655	650	650	6,400	216.67
2017-03-29	664	665	650	660	13,100	220
2017-03-28	650	668	650	664	31,200	221.33
2017-03-27	608	633	599	630	17,500	210
2017-03-24	610	610	600	605	3,800	201.67
2017-03-23	604	613	594	608	4,500	202.67
2017-03-22	597	616	592	614	10,300	204.67
2017-03-21	577	598	573	598	24,600	199.33
2017-03-17	615	615	591	594	11,100	198
2017-03-16	603	611	599	611	24,200	203.67
2017-03-15	655	655	609	615	31,500	205
2017-03-14	658	672	641	658	52,300	219.33
2017-03-13	700	705	665	665	24,200	221.67
2017-03-10	687	752	675	702	124,100	234
2017-03-09	668	680	668	673	10,900	224.33
2017-03-08	668	674	668	668	12,900	222.67
2017-03-07	671	683	670	676	16,800	225.33
2017-03-06	679	685	665	673	14,200	224.33
2017-03-03	686	687	666	669	24,800	223
2017-03-02	698	699	666	686	39,100	228.67
2017-03-01	662	688	660	687	48,200	229
2017-02-28	704	705	661	662	109,900	220.67
2017-02-27	720	728	700	701	50,900	233.67
2017-02-24	699	744	694	729	88,300	243
2017-02-23	699	713	692	699	63,700	233
2017-02-22	740	745	701	703	95,000	234.33
2017-02-21	733	749	718	733	88,100	244.33
2017-02-20	697	777	688	744	436,400	248
2017-02-17	623	703	615	683	288,700	227.67
2017-02-16	567	625	563	605	54,200	201.67
2017-02-15	543	618	535	566	143,700	188.67
2017-02-14	522	541	513	529	17,800	176.33
2017-02-13	505	520	505	512	7,100	170.67
2017-02-10	506	507	498	505	8,500	168.33
2017-02-09	509	518	502	506	5,400	168.67
2017-02-08	528	530	508	517	8,100	172.33
2017-02-07	505	529	505	522	11,500	174
2017-02-06	495	518	495	509	18,100	169.67
2017-02-03	477	484	471	484	8,600	161.33
2017-02-02	494	494	473	479	7,600	159.67
2017-02-01	478	515	477	494	24,500	164.67
2017-01-31	460	480	457	478	13,900	159.33
2017-01-30	454	464	452	460	8,800	153.33
2017-01-27	453	456	448	456	4,500	152
2017-01-26	454	460	453	453	7,700	151
2017-01-25	448	459	448	454	5,600	151.33
2017-01-24	457	457	438	449	4,500	149.67
2017-01-23	450	457	447	457	2,800	152.33
2017-01-20	448	457	448	450	5,100	150
2017-01-19	444	448	442	448	1,800	149.33
2017-01-18	446	449	445	448	2,400	149.33
2017-01-17	461	461	450	450	5,600	150
2017-01-16	457	460	449	460	8,100	153.33
2017-01-13	434	460	433	452	7,100	150.67
2017-01-12	437	442	432	435	9,300	145
2017-01-11	431	444	427	444	6,400	148
2017-01-10	426	428	421	428	8,200	142.67
2017-01-06	424	426	422	423	3,000	141
2017-01-05	423	427	421	421	3,600	140.33
2017-01-04	420	423	420	420	4,600	140

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