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 |
|---|---|---|---|---|---|
| 2003/12/25 | 434 | 434 | 434 | 434 | 9,000 |
| 2003/12/22 | 404 | 404 | 404 | 404 | 34,000 |
| 2003/12/19 | 405 | 405 | 385 | 404 | 6,000 |
| 2003/12/18 | 410 | 414 | 410 | 414 | 3,000 |
| 2003/12/16 | 399 | 400 | 389 | 400 | 5,000 |
| 2003/12/12 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/12/10 | 409 | 414 | 409 | 414 | 6,000 |
| 2003/12/08 | 415 | 415 | 400 | 410 | 12,000 |
| 2003/11/27 | 414 | 414 | 414 | 414 | 1,000 |
| 2003/11/25 | 434 | 434 | 434 | 434 | 3,000 |
| 2003/11/21 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/11/20 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/11/13 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/11/12 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/11/11 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/11/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/11/07 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/11/05 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/11/04 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/10/29 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/10/27 | 438 | 438 | 438 | 438 | 4,000 |
| 2003/10/24 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/10/21 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/10/20 | 435 | 440 | 435 | 440 | 2,000 |
| 2003/10/17 | 427 | 432 | 427 | 430 | 4,000 |
| 2003/10/15 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/10/14 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/10/10 | 421 | 429 | 421 | 429 | 3,000 |
| 2003/10/09 | 426 | 426 | 421 | 421 | 5,000 |
| 2003/10/07 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/10/06 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/09/25 | 439 | 439 | 439 | 439 | 4,000 |
| 2003/09/24 | 440 | 445 | 440 | 444 | 8,000 |
| 2003/09/22 | 434 | 437 | 434 | 437 | 2,000 |
| 2003/09/19 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/09/18 | 427 | 428 | 427 | 427 | 4,000 |
| 2003/09/17 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/09/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/09/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/09/10 | 451 | 451 | 450 | 450 | 8,000 |
| 2003/09/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/09/02 | 460 | 460 | 451 | 451 | 2,000 |
| 2003/08/25 | 463 | 463 | 463 | 463 | 3,000 |
| 2003/08/22 | 458 | 458 | 458 | 458 | 2,000 |
| 2003/08/20 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/08/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/08/08 | 420 | 421 | 420 | 421 | 7,000 |
| 2003/08/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/25 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/07/23 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/07/22 | 430 | 441 | 430 | 430 | 7,000 |
| 2003/07/18 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/07/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/07/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/07/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/07/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/06/25 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/06/24 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/06/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/06/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/06/16 | 405 | 405 | 405 | 405 | 4,000 |
| 2003/06/11 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/06/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/06/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/02 | 403 | 403 | 401 | 401 | 5,000 |
| 2003/05/29 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/05/28 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/05/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/05/26 | 415 | 415 | 415 | 415 | 4,000 |
| 2003/05/23 | 410 | 410 | 400 | 400 | 4,000 |
| 2003/05/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/19 | 401 | 401 | 400 | 400 | 4,000 |
| 2003/05/16 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/05/13 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/05/12 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/05/09 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/05/07 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/04/25 | 399 | 399 | 399 | 399 | 4,000 |
| 2003/04/21 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/04/10 | 399 | 399 | 399 | 399 | 3,000 |
| 2003/04/09 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/03/25 | 405 | 405 | 405 | 405 | 5,000 |
| 2003/03/20 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/19 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/03/10 | 410 | 410 | 405 | 405 | 4,000 |
| 2003/02/25 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/02/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/02/12 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/02/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/01/27 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/01/23 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/01/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/01/10 | 410 | 410 | 410 | 410 | 4,000 |