3359 (株)cotta の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	546	553	539	545	34,700	545
2023-12-28	549	554	536	545	85,000	545
2023-12-27	554	565	545	554	140,900	554
2023-12-26	523	551	523	551	203,600	551
2023-12-25	500	531	500	523	103,100	523
2023-12-22	505	512	501	504	29,100	504
2023-12-21	525	525	506	506	33,000	506
2023-12-20	515	523	512	518	69,800	518
2023-12-19	508	513	503	512	69,700	512
2023-12-18	499	509	493	505	84,200	505
2023-12-15	485	499	485	493	81,700	493
2023-12-14	482	487	478	481	42,100	481
2023-12-13	479	484	477	480	17,000	480
2023-12-12	481	487	473	473	17,400	473
2023-12-11	474	480	471	478	22,300	478
2023-12-08	475	478	470	470	26,500	470
2023-12-07	478	482	475	475	11,900	475
2023-12-06	475	484	475	483	30,700	483
2023-12-05	478	481	469	474	21,300	474
2023-12-04	470	478	467	478	56,400	478
2023-12-01	468	471	466	467	19,400	467
2023-11-30	468	470	459	463	30,800	463
2023-11-29	471	478	467	468	30,500	468
2023-11-28	473	480	469	479	42,200	479
2023-11-27	470	475	466	470	54,600	470
2023-11-24	460	471	460	465	37,400	465
2023-11-22	458	463	458	462	16,100	462
2023-11-21	460	465	456	457	32,600	457
2023-11-20	458	473	458	462	51,200	462
2023-11-17	470	476	452	457	316,100	457
2023-11-16	500	500	480	481	70,200	481
2023-11-15	490	507	486	500	202,400	500
2023-11-14	471	474	460	473	103,100	473
2023-11-13	465	468	457	466	31,700	466
2023-11-10	454	464	454	464	20,700	464
2023-11-09	452	459	450	456	20,200	456
2023-11-08	461	465	451	452	52,600	452
2023-11-07	469	469	456	464	24,700	464
2023-11-06	460	470	460	470	62,900	470
2023-11-02	462	465	456	458	66,000	458
2023-11-01	460	462	456	457	23,900	457
2023-10-31	452	462	451	460	60,200	460
2023-10-30	450	461	448	452	41,300	452
2023-10-27	453	457	450	452	27,400	452
2023-10-26	459	460	452	452	36,900	452
2023-10-25	462	466	459	464	28,300	464
2023-10-24	458	463	447	463	116,000	463
2023-10-23	468	468	458	458	54,600	458
2023-10-20	473	473	462	468	48,100	468
2023-10-19	475	485	467	468	54,300	468
2023-10-18	471	483	468	477	136,200	477
2023-10-17	456	471	456	471	102,200	471
2023-10-16	458	462	455	455	99,400	455
2023-10-13	475	475	460	460	81,000	460
2023-10-12	469	476	466	475	15,300	475
2023-10-11	471	473	466	466	34,000	466
2023-10-10	468	481	465	470	98,100	470
2023-10-06	465	469	461	466	31,400	466
2023-10-05	465	474	460	462	60,300	462
2023-10-04	468	474	447	459	210,400	459
2023-10-03	492	493	481	483	88,900	483
2023-10-02	516	516	495	495	70,100	495
2023-09-29	521	527	508	512	44,800	512
2023-09-28	518	528	510	520	61,000	520
2023-09-27	516	520	508	520	297,400	520
2023-09-26	525	526	518	520	160,500	520
2023-09-25	548	549	523	525	111,400	525
2023-09-22	532	545	530	540	45,000	540
2023-09-21	538	545	527	531	69,800	531
2023-09-20	523	537	522	537	49,500	537
2023-09-19	525	528	518	521	65,800	521
2023-09-15	525	530	522	525	57,400	525
2023-09-14	519	526	518	523	45,900	523
2023-09-13	513	523	511	519	66,100	519
2023-09-12	502	519	502	515	74,500	515
2023-09-11	495	514	495	510	62,200	510
2023-09-08	500	501	492	495	51,500	495
2023-09-07	512	512	501	505	33,100	505
2023-09-06	513	513	506	512	18,800	512
2023-09-05	506	516	506	510	36,800	510
2023-09-04	511	513	504	507	54,800	507
2023-09-01	508	513	504	507	42,700	507
2023-08-31	501	517	498	510	93,500	510
2023-08-30	500	503	493	493	33,300	493
2023-08-29	492	504	492	500	48,400	500
2023-08-28	499	503	491	491	40,000	491
2023-08-25	499	500	491	491	28,200	491
2023-08-24	505	505	494	497	44,700	497
2023-08-23	488	501	485	499	53,500	499
2023-08-22	480	495	480	485	100,700	485
2023-08-21	481	495	475	487	108,400	487
2023-08-18	485	487	473	473	126,200	473
2023-08-17	504	504	481	492	184,700	492
2023-08-16	511	512	502	504	123,800	504
2023-08-15	515	530	512	516	290,900	516
2023-08-14	573	588	566	575	175,900	575
2023-08-10	571	571	557	563	94,400	563
2023-08-09	590	590	572	574	82,100	574
2023-08-08	616	616	590	590	88,900	590
2023-08-07	618	618	596	616	71,100	616
2023-08-04	607	629	607	614	53,600	614
2023-08-03	624	633	609	611	83,600	611
2023-08-02	605	625	603	620	118,600	620
2023-08-01	590	606	590	606	53,000	606
2023-07-31	593	602	590	590	50,800	590
2023-07-28	581	593	577	593	36,100	593
2023-07-27	597	597	581	588	36,700	588
2023-07-26	594	601	586	601	32,700	601
2023-07-25	588	599	584	597	27,500	597
2023-07-24	587	597	587	591	38,100	591
2023-07-21	606	606	576	577	92,100	577
2023-07-20	593	608	587	606	93,300	606
2023-07-19	592	595	582	588	30,400	588
2023-07-18	588	597	585	592	57,400	592
2023-07-14	583	589	572	583	78,100	583
2023-07-13	558	585	558	585	66,400	585
2023-07-12	576	579	557	558	58,100	558
2023-07-11	592	599	574	576	58,900	576
2023-07-10	602	602	581	585	100,000	585
2023-07-07	580	607	577	604	212,400	604
2023-07-06	567	586	566	580	109,500	580
2023-07-05	558	574	553	572	88,500	572
2023-07-04	567	569	556	562	82,500	562
2023-07-03	552	570	550	569	118,800	569
2023-06-30	535	553	525	550	79,800	550
2023-06-29	535	542	527	535	66,400	535
2023-06-28	533	535	525	530	67,500	530
2023-06-27	525	531	517	525	66,400	525
2023-06-26	540	540	520	526	164,200	526
2023-06-23	555	559	539	542	118,600	542
2023-06-22	565	565	548	553	97,400	553
2023-06-21	560	570	549	565	97,400	565
2023-06-20	570	570	560	562	60,700	562
2023-06-19	579	580	561	564	68,200	564
2023-06-16	568	581	567	577	60,200	577
2023-06-15	589	589	565	565	142,100	565
2023-06-14	605	609	591	596	77,800	596
2023-06-13	614	623	601	601	81,700	601
2023-06-12	610	611	597	611	73,800	611
2023-06-09	613	625	605	607	95,200	607
2023-06-08	617	627	597	605	201,800	605
2023-06-07	603	618	600	617	184,400	617
2023-06-06	579	593	570	593	105,400	593
2023-06-05	569	581	561	580	116,800	580
2023-06-02	559	567	533	562	195,500	562
2023-06-01	590	610	568	569	206,000	569
2023-05-31	572	598	569	597	112,100	597
2023-05-30	568	587	565	581	73,000	581
2023-05-29	573	587	564	575	89,700	575
2023-05-26	597	603	580	580	144,000	580
2023-05-25	604	619	595	600	160,400	600
2023-05-24	625	626	610	610	148,400	610
2023-05-23	628	660	627	635	373,000	635
2023-05-22	639	643	604	630	466,800	630
2023-05-19	611	615	595	611	243,200	611
2023-05-18	608	661	593	608	945,900	608
2023-05-17	614	680	589	604	2,461,600	604
2023-05-16	570	604	545	604	910,900	604
2023-05-15	491	510	491	504	353,000	504
2023-05-12	493	500	486	495	64,800	495
2023-05-11	497	498	475	493	145,200	493
2023-05-10	529	533	503	503	154,800	503
2023-05-09	521	546	519	529	159,200	529
2023-05-08	505	526	503	522	148,300	522
2023-05-02	505	514	499	500	112,800	500
2023-05-01	498	513	488	505	163,500	505
2023-04-28	481	499	476	499	122,000	499
2023-04-27	470	481	469	481	54,100	481
2023-04-26	473	483	467	474	78,100	474
2023-04-25	466	485	462	479	187,200	479
2023-04-24	439	466	439	459	110,800	459
2023-04-21	443	448	437	438	46,100	438
2023-04-20	437	445	432	438	69,600	438
2023-04-19	456	456	436	438	156,000	438
2023-04-18	456	470	451	456	135,900	456
2023-04-17	461	467	445	451	284,800	451
2023-04-14	502	502	476	476	139,300	476
2023-04-13	506	510	486	497	129,100	497
2023-04-12	525	543	506	508	159,500	508
2023-04-11	532	547	515	522	202,300	522
2023-04-10	514	539	513	530	195,900	530
2023-04-07	475	513	471	504	319,500	504
2023-04-06	521	521	480	483	535,900	483
2023-04-05	539	565	539	561	202,000	561
2023-04-04	520	540	520	537	122,900	537
2023-04-03	535	535	500	522	104,800	522
2023-03-31	549	549	524	529	204,400	529
2023-03-30	505	535	505	535	264,200	535
2023-03-29	479	509	476	505	253,400	505
2023-03-28	485	490	466	475	105,700	475
2023-03-27	464	485	460	485	90,300	485
2023-03-24	464	467	451	463	36,600	463
2023-03-23	438	462	437	460	60,700	460
2023-03-22	455	465	437	438	77,500	438
2023-03-20	468	468	432	450	76,300	450
2023-03-17	472	474	459	461	97,900	461
2023-03-16	450	464	444	464	125,000	464
2023-03-15	433	471	430	463	241,100	463
2023-03-14	439	455	422	426	179,200	426
2023-03-13	435	446	430	443	130,100	443
2023-03-10	439	455	436	451	106,600	451
2023-03-09	448	448	433	436	67,200	436
2023-03-08	422	444	422	441	81,500	441
2023-03-07	421	438	417	426	132,600	426
2023-03-06	426	426	411	411	83,800	411
2023-03-03	425	427	412	420	128,500	420
2023-03-02	401	423	394	419	219,900	419
2023-03-01	386	393	385	393	58,500	393
2023-02-28	374	392	372	382	92,100	382
2023-02-27	372	374	364	374	107,300	374
2023-02-24	382	386	371	376	64,500	376
2023-02-22	385	387	375	382	81,300	382
2023-02-21	394	394	385	389	100,700	389
2023-02-20	380	392	377	386	146,300	386
2023-02-17	374	384	370	373	101,700	373
2023-02-16	368	392	364	378	287,900	378
2023-02-15	370	370	352	360	308,500	360
2023-02-14	325	328	318	323	61,300	323
2023-02-13	325	325	315	317	42,900	317
2023-02-10	326	326	318	324	21,800	324
2023-02-09	323	325	320	324	19,800	324
2023-02-08	315	324	313	323	26,400	323
2023-02-07	317	319	313	318	36,900	318
2023-02-06	319	320	313	314	31,500	314
2023-02-03	327	327	318	319	24,200	319
2023-02-02	323	324	319	324	22,600	324
2023-02-01	318	320	314	320	24,200	320
2023-01-31	322	322	312	318	51,300	318
2023-01-30	326	329	318	323	63,300	323
2023-01-27	317	325	317	322	28,800	322
2023-01-26	315	317	313	315	19,700	315
2023-01-25	315	318	312	316	23,000	316
2023-01-24	308	312	307	312	26,600	312
2023-01-23	308	308	302	307	50,200	307
2023-01-20	303	308	302	307	29,400	307
2023-01-19	302	309	302	306	20,100	306
2023-01-18	307	307	303	303	12,500	303
2023-01-17	307	307	303	307	12,800	307
2023-01-16	308	308	303	304	51,900	304
2023-01-13	313	315	310	310	18,100	310
2023-01-12	312	317	311	314	17,500	314
2023-01-11	313	317	312	313	15,000	313
2023-01-10	316	321	313	315	25,000	315
2023-01-06	312	317	308	310	30,600	310
2023-01-05	325	328	314	316	45,100	316
2023-01-04	330	336	323	330	35,700	330

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