コーアツ工業(1743)の株価時系列情報
コーアツ工業(1743)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,632 | 1,650 | 1,629 | 1,650 | 1,800 |
| 2025/07/29 | 1,650 | 1,658 | 1,626 | 1,631 | 3,100 |
| 2025/07/28 | 1,637 | 1,643 | 1,634 | 1,637 | 1,400 |
| 2025/07/25 | 1,635 | 1,649 | 1,604 | 1,635 | 4,300 |
| 2025/07/24 | 1,631 | 1,664 | 1,631 | 1,635 | 5,100 |
| 2025/07/23 | 1,628 | 1,628 | 1,616 | 1,626 | 1,800 |
| 2025/07/22 | 1,637 | 1,641 | 1,614 | 1,622 | 4,400 |
| 2025/07/18 | 1,573 | 1,646 | 1,573 | 1,637 | 8,400 |
| 2025/07/17 | 1,570 | 1,580 | 1,570 | 1,572 | 1,500 |
| 2025/07/16 | 1,567 | 1,575 | 1,556 | 1,570 | 2,800 |
| 2025/07/15 | 1,570 | 1,570 | 1,561 | 1,567 | 1,100 |
| 2025/07/14 | 1,580 | 1,580 | 1,550 | 1,562 | 2,000 |
| 2025/07/11 | 1,570 | 1,574 | 1,560 | 1,574 | 5,000 |
| 2025/07/10 | 1,599 | 1,600 | 1,560 | 1,585 | 3,800 |
| 2025/07/09 | 1,547 | 1,599 | 1,534 | 1,599 | 4,000 |
| 2025/07/08 | 1,545 | 1,545 | 1,535 | 1,540 | 1,700 |
| 2025/07/07 | 1,544 | 1,544 | 1,531 | 1,533 | 1,600 |
| 2025/07/04 | 1,540 | 1,547 | 1,523 | 1,535 | 2,400 |
| 2025/07/03 | 1,574 | 1,574 | 1,480 | 1,541 | 8,000 |
| 2025/07/02 | 1,553 | 1,572 | 1,525 | 1,572 | 3,600 |
| 2025/07/01 | 1,526 | 1,579 | 1,521 | 1,552 | 4,900 |
| 2025/06/30 | 1,565 | 1,565 | 1,523 | 1,540 | 2,200 |
| 2025/06/27 | 1,508 | 1,548 | 1,502 | 1,538 | 3,200 |
| 2025/06/26 | 1,534 | 1,535 | 1,492 | 1,515 | 4,000 |
| 2025/06/25 | 1,543 | 1,550 | 1,517 | 1,541 | 5,400 |
| 2025/06/24 | 1,569 | 1,571 | 1,551 | 1,556 | 2,300 |
| 2025/06/23 | 1,563 | 1,566 | 1,540 | 1,547 | 2,900 |
| 2025/06/20 | 1,567 | 1,567 | 1,556 | 1,563 | 800 |
| 2025/06/19 | 1,552 | 1,566 | 1,540 | 1,559 | 2,000 |
| 2025/06/18 | 1,539 | 1,555 | 1,539 | 1,552 | 1,100 |
| 2025/06/17 | 1,521 | 1,540 | 1,508 | 1,535 | 4,300 |
| 2025/06/16 | 1,550 | 1,550 | 1,527 | 1,535 | 4,000 |
| 2025/06/13 | 1,577 | 1,577 | 1,542 | 1,550 | 2,000 |
| 2025/06/12 | 1,558 | 1,588 | 1,558 | 1,570 | 1,900 |
| 2025/06/11 | 1,570 | 1,573 | 1,557 | 1,558 | 2,100 |
| 2025/06/10 | 1,578 | 1,593 | 1,544 | 1,570 | 3,900 |
| 2025/06/09 | 1,550 | 1,570 | 1,550 | 1,563 | 5,600 |
| 2025/06/06 | 1,558 | 1,559 | 1,537 | 1,539 | 1,700 |
| 2025/06/05 | 1,543 | 1,557 | 1,540 | 1,544 | 6,200 |
| 2025/06/04 | 1,600 | 1,775 | 1,522 | 1,530 | 158,000 |
| 2025/06/03 | 1,625 | 1,631 | 1,580 | 1,592 | 9,200 |
| 2025/06/02 | 1,581 | 1,615 | 1,570 | 1,609 | 9,900 |
| 2025/05/30 | 1,565 | 1,591 | 1,552 | 1,589 | 4,000 |
| 2025/05/29 | 1,590 | 1,591 | 1,542 | 1,565 | 7,900 |
| 2025/05/28 | 1,510 | 1,550 | 1,502 | 1,547 | 7,300 |
| 2025/05/27 | 1,485 | 1,498 | 1,475 | 1,498 | 3,900 |
| 2025/05/26 | 1,485 | 1,485 | 1,450 | 1,471 | 4,000 |
| 2025/05/23 | 1,440 | 1,466 | 1,430 | 1,466 | 4,400 |
| 2025/05/22 | 1,410 | 1,440 | 1,410 | 1,440 | 2,300 |
| 2025/05/21 | 1,412 | 1,444 | 1,410 | 1,411 | 4,300 |
| 2025/05/20 | 1,389 | 1,412 | 1,389 | 1,405 | 3,000 |
| 2025/05/19 | 1,390 | 1,500 | 1,380 | 1,382 | 22,500 |
| 2025/05/16 | 1,387 | 1,393 | 1,382 | 1,391 | 2,200 |
| 2025/05/15 | 1,388 | 1,400 | 1,388 | 1,391 | 4,000 |
| 2025/05/14 | 1,424 | 1,435 | 1,384 | 1,395 | 27,600 |
| 2025/05/13 | 1,340 | 1,342 | 1,325 | 1,340 | 3,700 |
| 2025/05/12 | 1,317 | 1,338 | 1,317 | 1,338 | 2,200 |
| 2025/05/09 | 1,330 | 1,333 | 1,312 | 1,333 | 1,500 |
| 2025/05/08 | 1,323 | 1,327 | 1,323 | 1,327 | 200 |
| 2025/05/07 | 1,316 | 1,325 | 1,310 | 1,325 | 1,400 |
| 2025/05/02 | 1,313 | 1,330 | 1,313 | 1,316 | 500 |
| 2025/05/01 | 1,315 | 1,324 | 1,311 | 1,324 | 1,700 |
| 2025/04/30 | 1,307 | 1,325 | 1,307 | 1,315 | 900 |
| 2025/04/28 | 1,310 | 1,320 | 1,302 | 1,302 | 700 |
| 2025/04/25 | 1,315 | 1,320 | 1,303 | 1,310 | 1,700 |
| 2025/04/24 | 1,295 | 1,300 | 1,291 | 1,300 | 700 |
| 2025/04/23 | 1,276 | 1,295 | 1,276 | 1,295 | 500 |
| 2025/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2025/04/21 | 1,273 | 1,279 | 1,273 | 1,279 | 900 |
| 2025/04/18 | 1,253 | 1,265 | 1,253 | 1,265 | 500 |
| 2025/04/17 | 1,259 | 1,260 | 1,253 | 1,253 | 1,600 |
| 2025/04/16 | 1,260 | 1,260 | 1,249 | 1,259 | 1,200 |
| 2025/04/15 | 1,237 | 1,269 | 1,236 | 1,269 | 1,800 |
| 2025/04/14 | 1,239 | 1,239 | 1,217 | 1,237 | 2,300 |
| 2025/04/11 | 1,238 | 1,238 | 1,200 | 1,236 | 3,000 |
| 2025/04/10 | 1,228 | 1,250 | 1,211 | 1,240 | 4,100 |
| 2025/04/09 | 1,221 | 1,221 | 1,125 | 1,198 | 5,200 |
| 2025/04/08 | 1,202 | 1,280 | 1,202 | 1,251 | 2,200 |
| 2025/04/07 | 1,234 | 1,234 | 1,150 | 1,199 | 3,500 |
| 2025/04/04 | 1,279 | 1,283 | 1,262 | 1,275 | 2,500 |
| 2025/04/03 | 1,258 | 1,304 | 1,258 | 1,304 | 2,200 |
| 2025/04/02 | 1,303 | 1,306 | 1,265 | 1,305 | 4,400 |
| 2025/04/01 | 1,331 | 1,331 | 1,303 | 1,303 | 1,600 |
| 2025/03/31 | 1,339 | 1,379 | 1,310 | 1,326 | 3,800 |
| 2025/03/28 | 1,339 | 1,349 | 1,339 | 1,340 | 800 |
| 2025/03/27 | 1,347 | 1,347 | 1,335 | 1,336 | 1,000 |
| 2025/03/26 | 1,329 | 1,347 | 1,329 | 1,347 | 1,500 |
| 2025/03/25 | 1,318 | 1,330 | 1,318 | 1,330 | 2,200 |
| 2025/03/24 | 1,312 | 1,324 | 1,312 | 1,320 | 3,000 |
| 2025/03/21 | 1,310 | 1,317 | 1,310 | 1,312 | 2,300 |
| 2025/03/19 | 1,347 | 1,349 | 1,310 | 1,310 | 4,600 |
| 2025/03/18 | 1,345 | 1,359 | 1,331 | 1,332 | 8,200 |
| 2025/03/17 | 1,310 | 1,378 | 1,310 | 1,319 | 9,300 |
| 2025/03/14 | 1,300 | 1,311 | 1,300 | 1,302 | 1,900 |
| 2025/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2025/03/12 | 1,300 | 1,300 | 1,295 | 1,295 | 400 |
| 2025/03/11 | 1,295 | 1,308 | 1,285 | 1,308 | 1,600 |
| 2025/03/10 | 1,307 | 1,307 | 1,297 | 1,298 | 1,800 |
| 2025/03/07 | 1,295 | 1,296 | 1,295 | 1,295 | 600 |
| 2025/03/06 | 1,304 | 1,304 | 1,294 | 1,295 | 3,400 |
| 2025/03/05 | 1,304 | 1,304 | 1,295 | 1,295 | 700 |
| 2025/03/04 | 1,296 | 1,304 | 1,285 | 1,304 | 2,100 |
| 2025/03/03 | 1,303 | 1,303 | 1,291 | 1,291 | 3,100 |
| 2025/02/28 | 1,314 | 1,314 | 1,281 | 1,303 | 3,400 |
| 2025/02/27 | 1,292 | 1,310 | 1,292 | 1,310 | 2,800 |
| 2025/02/26 | 1,292 | 1,305 | 1,290 | 1,305 | 2,400 |
| 2025/02/25 | 1,312 | 1,315 | 1,271 | 1,295 | 5,200 |
| 2025/02/21 | 1,315 | 1,321 | 1,297 | 1,297 | 4,900 |
| 2025/02/20 | 1,287 | 1,298 | 1,281 | 1,298 | 2,400 |
| 2025/02/19 | 1,298 | 1,298 | 1,275 | 1,280 | 1,600 |
| 2025/02/18 | 1,315 | 1,315 | 1,272 | 1,296 | 2,200 |
| 2025/02/17 | 1,288 | 1,318 | 1,284 | 1,311 | 3,100 |
| 2025/02/14 | 1,317 | 1,317 | 1,276 | 1,280 | 7,300 |
| 2025/02/13 | 1,319 | 1,321 | 1,295 | 1,301 | 5,800 |
| 2025/02/12 | 1,303 | 1,328 | 1,300 | 1,328 | 4,700 |
| 2025/02/10 | 1,263 | 1,311 | 1,263 | 1,295 | 4,500 |
| 2025/02/07 | 1,240 | 1,251 | 1,240 | 1,251 | 800 |
| 2025/02/06 | 1,225 | 1,250 | 1,224 | 1,234 | 3,600 |
| 2025/02/05 | 1,227 | 1,230 | 1,220 | 1,222 | 600 |
| 2025/02/04 | 1,234 | 1,234 | 1,217 | 1,218 | 1,100 |
| 2025/02/03 | 1,217 | 1,217 | 1,207 | 1,217 | 800 |
| 2025/01/31 | 1,220 | 1,227 | 1,210 | 1,210 | 600 |
| 2025/01/30 | 1,207 | 1,220 | 1,207 | 1,220 | 300 |
| 2025/01/29 | 1,208 | 1,211 | 1,200 | 1,207 | 5,700 |
| 2025/01/28 | 1,209 | 1,209 | 1,209 | 1,209 | 200 |
| 2025/01/27 | 1,231 | 1,231 | 1,215 | 1,215 | 1,100 |
| 2025/01/24 | 1,225 | 1,225 | 1,215 | 1,217 | 900 |
| 2025/01/23 | 1,211 | 1,212 | 1,211 | 1,212 | 300 |
| 2025/01/22 | 1,217 | 1,220 | 1,217 | 1,220 | 700 |
| 2025/01/21 | 1,214 | 1,220 | 1,214 | 1,218 | 1,300 |
| 2025/01/20 | 1,224 | 1,224 | 1,208 | 1,208 | 900 |
| 2025/01/17 | 1,217 | 1,217 | 1,208 | 1,209 | 500 |
| 2025/01/16 | 1,238 | 1,238 | 1,217 | 1,217 | 2,100 |
| 2025/01/15 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2025/01/14 | 1,223 | 1,237 | 1,212 | 1,237 | 1,700 |
| 2025/01/10 | 1,258 | 1,258 | 1,238 | 1,238 | 2,100 |
| 2025/01/09 | 1,268 | 1,268 | 1,210 | 1,246 | 3,300 |
| 2025/01/08 | 1,239 | 1,248 | 1,238 | 1,238 | 1,600 |
| 2025/01/07 | 1,230 | 1,250 | 1,214 | 1,239 | 2,800 |
| 2025/01/06 | 1,208 | 1,234 | 1,205 | 1,234 | 2,300 |
| 2024/12/30 | 1,180 | 1,197 | 1,178 | 1,197 | 1,200 |
| 2024/12/27 | 1,165 | 1,183 | 1,165 | 1,183 | 1,200 |
| 2024/12/26 | 1,178 | 1,178 | 1,161 | 1,165 | 10,100 |
| 2024/12/25 | 1,195 | 1,195 | 1,178 | 1,178 | 8,200 |
| 2024/12/24 | 1,216 | 1,216 | 1,192 | 1,195 | 4,100 |
| 2024/12/23 | 1,211 | 1,229 | 1,210 | 1,215 | 2,600 |
| 2024/12/20 | 1,204 | 1,215 | 1,201 | 1,211 | 1,800 |
| 2024/12/19 | 1,186 | 1,200 | 1,186 | 1,200 | 5,200 |
| 2024/12/18 | 1,198 | 1,238 | 1,192 | 1,207 | 6,400 |
| 2024/12/17 | 1,193 | 1,194 | 1,190 | 1,190 | 700 |
| 2024/12/16 | 1,186 | 1,190 | 1,186 | 1,190 | 700 |
| 2024/12/13 | 1,178 | 1,183 | 1,178 | 1,183 | 400 |
| 2024/12/12 | 1,178 | 1,182 | 1,178 | 1,178 | 1,100 |
| 2024/12/11 | 1,177 | 1,178 | 1,177 | 1,178 | 500 |
| 2024/12/10 | 1,183 | 1,185 | 1,176 | 1,177 | 1,900 |
| 2024/12/09 | 1,174 | 1,183 | 1,174 | 1,174 | 1,600 |
| 2024/12/06 | 1,187 | 1,193 | 1,166 | 1,171 | 8,100 |
| 2024/12/05 | 1,204 | 1,204 | 1,185 | 1,186 | 500 |
| 2024/12/04 | 1,192 | 1,204 | 1,179 | 1,204 | 3,100 |
| 2024/12/03 | 1,208 | 1,208 | 1,181 | 1,185 | 3,100 |
| 2024/12/02 | 1,188 | 1,205 | 1,188 | 1,191 | 1,000 |
| 2024/11/29 | 1,185 | 1,185 | 1,182 | 1,182 | 200 |
| 2024/11/28 | 1,193 | 1,221 | 1,182 | 1,199 | 1,500 |
| 2024/11/27 | 1,211 | 1,211 | 1,193 | 1,194 | 1,200 |
| 2024/11/26 | 1,203 | 1,214 | 1,202 | 1,214 | 500 |
| 2024/11/25 | 1,225 | 1,225 | 1,193 | 1,201 | 3,100 |
| 2024/11/22 | 1,214 | 1,224 | 1,203 | 1,224 | 1,300 |
| 2024/11/21 | 1,215 | 1,224 | 1,215 | 1,222 | 1,700 |
| 2024/11/20 | 1,216 | 1,220 | 1,198 | 1,198 | 3,600 |
| 2024/11/19 | 1,204 | 1,224 | 1,201 | 1,216 | 1,300 |
| 2024/11/18 | 1,205 | 1,210 | 1,201 | 1,207 | 2,300 |
| 2024/11/15 | 1,242 | 1,242 | 1,235 | 1,235 | 700 |
| 2024/11/14 | 1,261 | 1,261 | 1,243 | 1,243 | 1,500 |
| 2024/11/13 | 1,261 | 1,276 | 1,260 | 1,260 | 1,400 |
| 2024/11/12 | 1,300 | 1,300 | 1,241 | 1,261 | 8,000 |
| 2024/11/11 | 1,270 | 1,338 | 1,255 | 1,338 | 12,100 |
| 2024/11/08 | 1,219 | 1,228 | 1,219 | 1,228 | 1,500 |
| 2024/11/07 | 1,220 | 1,220 | 1,217 | 1,218 | 700 |
| 2024/11/06 | 1,203 | 1,204 | 1,195 | 1,200 | 1,100 |
| 2024/11/05 | 1,193 | 1,204 | 1,193 | 1,204 | 800 |
| 2024/11/01 | 1,215 | 1,215 | 1,188 | 1,188 | 800 |
| 2024/10/31 | 1,213 | 1,213 | 1,195 | 1,211 | 1,200 |
| 2024/10/30 | 1,213 | 1,215 | 1,201 | 1,201 | 1,000 |
| 2024/10/29 | 1,177 | 1,230 | 1,177 | 1,213 | 1,000 |
| 2024/10/28 | 1,178 | 1,188 | 1,175 | 1,175 | 1,500 |
| 2024/10/25 | 1,205 | 1,205 | 1,161 | 1,161 | 3,000 |
| 2024/10/24 | 1,200 | 1,207 | 1,200 | 1,207 | 500 |
| 2024/10/23 | 1,201 | 1,205 | 1,200 | 1,200 | 2,600 |
| 2024/10/22 | 1,227 | 1,227 | 1,200 | 1,200 | 4,100 |
| 2024/10/21 | 1,233 | 1,233 | 1,223 | 1,232 | 600 |
| 2024/10/18 | 1,233 | 1,233 | 1,220 | 1,220 | 1,400 |
| 2024/10/17 | 1,228 | 1,228 | 1,220 | 1,228 | 500 |
| 2024/10/16 | 1,234 | 1,234 | 1,230 | 1,230 | 1,600 |
| 2024/10/15 | 1,247 | 1,247 | 1,234 | 1,234 | 2,300 |
| 2024/10/11 | 1,263 | 1,263 | 1,232 | 1,232 | 2,200 |
| 2024/10/10 | 1,286 | 1,286 | 1,253 | 1,253 | 1,500 |
| 2024/10/09 | 1,304 | 1,304 | 1,266 | 1,274 | 2,000 |
| 2024/10/08 | 1,295 | 1,295 | 1,288 | 1,288 | 1,100 |
| 2024/10/07 | 1,308 | 1,308 | 1,295 | 1,295 | 1,600 |
| 2024/10/04 | 1,306 | 1,313 | 1,293 | 1,313 | 2,900 |