3359 (株)cotta の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	314	325	314	323	31,700	323
2022-12-29	311	320	311	316	36,300	316
2022-12-28	320	322	310	317	42,500	317
2022-12-27	305	326	305	321	96,800	321
2022-12-26	305	306	289	299	97,900	299
2022-12-23	304	307	301	307	70,800	307
2022-12-22	312	315	305	307	67,300	307
2022-12-21	318	318	311	314	78,200	314
2022-12-20	331	333	320	322	62,800	322
2022-12-19	329	334	328	332	23,300	332
2022-12-16	325	336	325	331	53,700	331
2022-12-15	333	338	333	333	18,800	333
2022-12-14	330	338	330	335	43,500	335
2022-12-13	337	337	330	331	58,400	331
2022-12-12	331	337	330	330	20,100	330
2022-12-09	334	334	330	330	21,300	330
2022-12-08	333	335	330	330	28,900	330
2022-12-07	335	337	333	335	48,400	335
2022-12-06	342	342	336	339	23,400	339
2022-12-05	349	349	339	343	26,000	343
2022-12-02	341	347	338	347	50,100	347
2022-12-01	344	346	341	341	24,900	341
2022-11-30	351	356	342	344	44,900	344
2022-11-29	351	356	350	350	16,100	350
2022-11-28	354	355	351	351	21,800	351
2022-11-25	355	358	352	353	25,100	353
2022-11-24	357	361	355	357	25,900	357
2022-11-22	358	362	357	362	39,600	362
2022-11-21	358	364	352	357	34,200	357
2022-11-18	350	356	350	352	18,700	352
2022-11-17	356	357	351	352	21,400	352
2022-11-16	362	367	351	357	42,200	357
2022-11-15	377	377	354	364	73,200	364
2022-11-14	347	379	346	377	54,000	377
2022-11-11	352	353	342	348	19,400	348
2022-11-10	360	369	341	341	65,200	341
2022-11-09	351	355	350	353	6,800	353
2022-11-08	363	363	350	352	17,100	352
2022-11-07	350	356	350	355	21,400	355
2022-11-04	341	352	341	352	47,800	352
2022-11-02	349	352	348	349	9,500	349
2022-11-01	347	350	344	349	11,700	349
2022-10-31	340	345	337	340	20,300	340
2022-10-28	343	347	340	341	8,800	341
2022-10-27	340	345	340	342	21,500	342
2022-10-26	350	350	338	340	30,700	340
2022-10-25	345	350	341	345	40,500	345
2022-10-24	351	351	341	345	39,000	345
2022-10-21	368	370	334	340	88,800	340
2022-10-20	374	374	367	367	8,400	367
2022-10-19	375	376	370	374	4,900	374
2022-10-18	361	372	361	372	12,900	372
2022-10-17	366	366	359	360	5,000	360
2022-10-14	360	365	358	358	5,700	358
2022-10-13	362	362	357	360	21,700	360
2022-10-12	377	378	361	362	17,500	362
2022-10-11	379	390	378	380	16,200	380
2022-10-07	369	395	369	393	66,900	393
2022-10-06	361	372	361	367	23,800	367
2022-10-05	366	366	358	361	6,100	361
2022-10-04	368	368	357	366	24,000	366
2022-10-03	353	360	348	360	47,100	360
2022-09-30	360	372	356	364	28,500	364
2022-09-29	375	375	353	363	28,100	363
2022-09-28	378	380	365	374	74,800	374
2022-09-27	377	384	377	382	21,800	382
2022-09-26	381	387	378	380	106,500	380
2022-09-22	393	400	392	398	12,000	398
2022-09-21	414	419	392	400	47,200	400
2022-09-20	421	423	414	417	18,300	417
2022-09-16	418	420	416	419	4,300	419
2022-09-15	425	426	416	418	17,500	418
2022-09-14	423	423	416	418	26,400	418
2022-09-13	430	432	426	426	12,300	426
2022-09-12	423	431	422	425	25,300	425
2022-09-09	451	451	415	430	45,000	430
2022-09-08	440	450	438	440	63,300	440
2022-09-07	449	451	436	440	31,200	440
2022-09-06	468	468	450	454	38,400	454
2022-09-05	470	470	460	460	11,800	460
2022-09-02	464	473	463	464	8,400	464
2022-09-01	470	472	465	465	16,100	465
2022-08-31	475	475	470	471	6,400	471
2022-08-30	467	474	467	474	8,000	474
2022-08-29	470	471	467	467	12,100	467
2022-08-26	476	476	470	470	5,400	470
2022-08-25	472	475	470	474	6,800	474
2022-08-24	475	476	471	476	4,400	476
2022-08-23	471	477	471	476	7,300	476
2022-08-22	478	479	467	473	19,800	473
2022-08-19	480	482	480	480	2,700	480
2022-08-18	484	485	479	479	3,000	479
2022-08-17	483	485	477	480	9,300	480
2022-08-16	481	483	478	483	13,300	483
2022-08-15	491	500	480	480	23,200	480
2022-08-12	490	495	483	495	19,100	495
2022-08-10	480	482	479	480	4,900	480
2022-08-09	485	489	481	483	4,200	483
2022-08-08	493	493	485	485	4,200	485
2022-08-05	485	491	485	491	6,600	491
2022-08-04	485	490	479	487	7,100	487
2022-08-03	485	485	479	480	4,500	480
2022-08-02	484	484	480	480	3,900	480
2022-08-01	482	488	479	484	10,800	484
2022-07-29	490	494	482	482	4,900	482
2022-07-28	485	490	483	483	6,900	483
2022-07-27	483	491	482	491	3,600	491
2022-07-26	490	491	480	488	8,400	488
2022-07-25	495	495	489	494	39,900	494
2022-07-22	489	496	489	495	6,900	495
2022-07-21	485	495	485	491	15,100	491
2022-07-20	485	498	482	485	19,000	485
2022-07-19	470	485	470	485	35,000	485
2022-07-15	480	480	475	476	4,900	476
2022-07-14	477	480	472	480	2,800	480
2022-07-13	470	477	470	477	3,300	477
2022-07-12	469	476	469	470	8,600	470
2022-07-11	468	472	468	472	8,500	472
2022-07-08	473	478	467	468	18,600	468
2022-07-07	470	474	469	469	10,100	469
2022-07-06	470	475	469	471	8,900	471
2022-07-05	475	477	470	477	14,200	477
2022-07-04	480	483	476	476	9,500	476
2022-07-01	482	485	478	483	20,600	483
2022-06-30	486	486	482	482	5,500	482
2022-06-29	482	490	482	483	4,900	483
2022-06-28	488	488	482	483	9,000	483
2022-06-27	487	489	481	489	4,500	489
2022-06-24	484	484	476	480	20,100	480
2022-06-23	493	498	484	485	13,800	485
2022-06-22	493	515	490	495	28,900	495
2022-06-21	488	495	488	488	7,800	488
2022-06-20	499	504	489	490	11,200	490
2022-06-17	501	502	494	502	18,100	502
2022-06-16	511	511	502	502	20,500	502
2022-06-15	519	519	510	510	8,000	510
2022-06-14	507	515	501	515	26,500	515
2022-06-13	515	516	507	507	9,300	507
2022-06-10	515	523	515	516	17,200	516
2022-06-09	516	524	513	519	30,100	519
2022-06-08	515	517	507	513	14,400	513
2022-06-07	513	513	505	512	19,300	512
2022-06-06	506	515	506	510	11,100	510
2022-06-03	515	520	510	514	17,600	514
2022-06-02	510	519	510	518	9,900	518
2022-06-01	507	518	507	510	20,400	510
2022-05-31	515	519	514	517	10,000	517
2022-05-30	504	520	504	520	48,800	520
2022-05-27	516	523	498	508	46,900	508
2022-05-26	502	522	502	516	48,900	516
2022-05-25	510	513	500	502	29,100	502
2022-05-24	514	518	509	513	24,700	513
2022-05-23	510	515	507	512	12,900	512
2022-05-20	492	505	492	505	20,600	505
2022-05-19	502	508	496	496	27,700	496
2022-05-18	514	517	503	507	28,800	507
2022-05-17	515	515	505	509	10,300	509
2022-05-16	528	528	513	514	25,300	514
2022-05-13	507	523	505	520	19,500	520
2022-05-12	504	525	504	509	26,700	509
2022-05-11	538	543	505	524	80,500	524
2022-05-10	554	580	521	535	671,100	535
2022-05-09	506	510	498	503	34,200	503
2022-05-06	518	523	513	516	6,800	516
2022-05-02	528	528	512	518	9,800	518
2022-04-28	525	528	521	527	4,700	527
2022-04-27	515	528	515	525	10,200	525
2022-04-26	518	525	513	516	9,900	516
2022-04-25	521	523	511	521	5,800	521
2022-04-22	512	521	508	521	10,100	521
2022-04-21	517	521	513	519	5,900	519
2022-04-20	520	520	506	517	21,800	517
2022-04-19	524	524	508	510	43,700	510
2022-04-18	511	519	506	506	14,300	506
2022-04-15	523	529	521	521	3,200	521
2022-04-14	525	531	522	531	3,800	531
2022-04-13	529	529	517	525	3,100	525
2022-04-12	517	535	512	521	6,700	521
2022-04-11	531	531	515	517	10,500	517
2022-04-08	528	536	517	530	25,800	530
2022-04-07	532	536	528	530	6,500	530
2022-04-06	540	548	529	541	7,700	541
2022-04-05	539	550	536	540	57,000	540
2022-04-04	527	549	525	546	25,400	546
2022-04-01	527	527	518	521	6,200	521
2022-03-31	526	527	518	527	8,500	527
2022-03-30	524	530	502	526	16,100	526
2022-03-29	506	520	506	520	7,400	520
2022-03-28	518	518	505	506	6,900	506
2022-03-25	524	528	511	518	15,400	518
2022-03-24	526	533	519	524	11,500	524
2022-03-23	535	541	523	528	12,000	528
2022-03-22	527	535	520	522	14,600	522
2022-03-18	529	537	526	537	11,200	537
2022-03-17	535	541	515	525	18,000	525
2022-03-16	525	537	519	526	21,800	526
2022-03-15	500	515	496	515	8,400	515
2022-03-14	516	520	500	500	40,700	500
2022-03-11	512	517	502	508	19,400	508
2022-03-10	511	527	511	515	21,600	515
2022-03-09	500	514	500	501	22,200	501
2022-03-08	494	523	485	500	135,100	500
2022-03-07	486	489	463	478	29,600	478
2022-03-04	506	506	482	487	29,900	487
2022-03-03	514	527	502	512	23,000	512
2022-03-02	514	525	504	514	28,900	514
2022-03-01	514	525	510	518	30,700	518
2022-02-28	483	513	482	513	20,100	513
2022-02-25	474	490	466	488	27,700	488
2022-02-24	500	501	466	466	77,100	466
2022-02-22	502	514	502	508	12,400	508
2022-02-21	503	516	501	509	10,800	509
2022-02-18	495	525	491	519	25,700	519
2022-02-17	525	525	499	501	65,100	501
2022-02-16	522	531	521	521	24,200	521
2022-02-15	547	548	521	521	39,000	521
2022-02-14	565	607	542	547	113,500	547
2022-02-10	581	608	577	605	33,500	605
2022-02-09	546	580	546	580	18,000	580
2022-02-08	560	570	546	546	15,800	546
2022-02-07	569	571	556	560	10,100	560
2022-02-04	559	571	548	564	40,500	564
2022-02-03	573	580	559	560	16,900	560
2022-02-02	557	581	557	581	26,400	581
2022-02-01	554	571	544	550	17,700	550
2022-01-31	535	566	535	554	16,200	554
2022-01-28	545	549	534	535	15,400	535
2022-01-27	582	586	538	541	28,500	541
2022-01-26	534	587	534	564	43,700	564
2022-01-25	555	567	531	541	34,600	541
2022-01-24	560	565	553	557	15,900	557
2022-01-21	563	570	558	565	9,600	565
2022-01-20	558	580	553	570	21,900	570
2022-01-19	578	581	567	568	29,900	568
2022-01-18	582	597	582	582	14,700	582
2022-01-17	610	613	584	584	26,100	584
2022-01-14	607	615	596	609	19,900	609
2022-01-13	610	615	609	615	11,400	615
2022-01-12	611	631	611	612	46,700	612
2022-01-11	639	643	621	621	17,400	621
2022-01-07	604	637	597	634	52,900	634
2022-01-06	619	635	595	614	83,800	614
2022-01-05	624	658	610	639	53,500	639
2022-01-04	649	654	622	626	48,700	626

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12月
日	月	火	水	木	金	土
« 11月29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