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 |
---|---|---|---|---|---|
2005/12/29 | 474 | 490 | 474 | 490 | 15,000 |
2005/12/28 | 475 | 475 | 475 | 475 | 12,000 |
2005/12/27 | 476 | 477 | 472 | 477 | 19,000 |
2005/12/26 | 483 | 483 | 475 | 476 | 24,000 |
2005/12/22 | 475 | 479 | 475 | 479 | 5,000 |
2005/12/21 | 485 | 485 | 477 | 482 | 8,000 |
2005/12/20 | 488 | 488 | 488 | 488 | 15,000 |
2005/12/19 | 475 | 489 | 473 | 489 | 10,000 |
2005/12/16 | 477 | 477 | 477 | 477 | 7,000 |
2005/12/15 | 476 | 479 | 476 | 479 | 4,000 |
2005/12/14 | 477 | 479 | 472 | 478 | 13,000 |
2005/12/13 | 483 | 483 | 483 | 483 | 2,000 |
2005/12/12 | 473 | 483 | 473 | 483 | 11,000 |
2005/12/09 | 469 | 471 | 467 | 471 | 7,000 |
2005/12/08 | 473 | 473 | 473 | 473 | 5,000 |
2005/12/07 | 474 | 474 | 473 | 473 | 4,000 |
2005/12/06 | 471 | 472 | 470 | 472 | 8,000 |
2005/12/05 | 471 | 471 | 470 | 470 | 9,000 |
2005/12/02 | 466 | 473 | 466 | 470 | 11,000 |
2005/12/01 | 470 | 470 | 469 | 469 | 3,000 |
2005/11/30 | 475 | 475 | 470 | 470 | 4,000 |
2005/11/29 | 470 | 470 | 468 | 468 | 4,000 |
2005/11/28 | 471 | 475 | 469 | 469 | 5,000 |
2005/11/25 | 479 | 479 | 476 | 479 | 7,000 |
2005/11/24 | 475 | 479 | 473 | 479 | 7,000 |
2005/11/22 | 476 | 476 | 473 | 475 | 4,000 |
2005/11/21 | 488 | 488 | 487 | 488 | 4,000 |
2005/11/18 | 492 | 494 | 488 | 488 | 5,000 |
2005/11/17 | 480 | 488 | 480 | 488 | 4,000 |
2005/11/16 | 480 | 480 | 473 | 473 | 9,000 |
2005/11/15 | 495 | 496 | 488 | 488 | 8,000 |
2005/11/14 | 514 | 514 | 514 | 514 | 1,000 |
2005/11/10 | 530 | 530 | 530 | 530 | 3,000 |
2005/11/08 | 521 | 521 | 521 | 521 | 1,000 |
2005/11/07 | 525 | 529 | 512 | 519 | 11,000 |
2005/11/04 | 539 | 539 | 525 | 525 | 10,000 |
2005/11/02 | 550 | 550 | 541 | 541 | 5,000 |
2005/11/01 | 555 | 555 | 545 | 545 | 89,000 |
2005/10/31 | 469 | 475 | 467 | 475 | 12,000 |
2005/10/28 | 463 | 465 | 461 | 465 | 6,000 |
2005/10/26 | 462 | 463 | 462 | 463 | 8,000 |
2005/10/25 | 460 | 463 | 460 | 460 | 6,000 |
2005/10/24 | 455 | 460 | 455 | 459 | 8,000 |
2005/10/21 | 455 | 455 | 450 | 455 | 15,000 |
2005/10/20 | 459 | 459 | 454 | 454 | 2,000 |
2005/10/19 | 460 | 460 | 455 | 455 | 3,000 |
2005/10/18 | 459 | 459 | 459 | 459 | 3,000 |
2005/10/17 | 453 | 453 | 453 | 453 | 4,000 |
2005/10/14 | 453 | 453 | 451 | 451 | 3,000 |
2005/10/13 | 456 | 460 | 456 | 460 | 2,000 |
2005/10/12 | 460 | 460 | 456 | 456 | 4,000 |
2005/10/11 | 455 | 455 | 455 | 455 | 2,000 |
2005/10/07 | 456 | 456 | 455 | 455 | 2,000 |
2005/10/06 | 461 | 461 | 454 | 455 | 16,000 |
2005/10/05 | 457 | 457 | 457 | 457 | 1,000 |
2005/10/03 | 460 | 460 | 450 | 450 | 4,000 |
2005/09/30 | 462 | 462 | 442 | 442 | 7,000 |
2005/09/29 | 463 | 464 | 463 | 464 | 2,000 |
2005/09/27 | 488 | 488 | 470 | 470 | 7,000 |
2005/09/26 | 490 | 490 | 488 | 488 | 5,000 |
2005/09/22 | 482 | 482 | 482 | 482 | 1,000 |
2005/09/21 | 487 | 490 | 487 | 487 | 5,000 |
2005/09/20 | 480 | 480 | 480 | 480 | 4,000 |
2005/09/16 | 485 | 485 | 485 | 485 | 2,000 |
2005/09/15 | 485 | 485 | 485 | 485 | 5,000 |
2005/09/14 | 495 | 495 | 495 | 495 | 2,000 |
2005/09/13 | 490 | 490 | 486 | 486 | 3,000 |
2005/09/12 | 495 | 495 | 495 | 495 | 1,000 |
2005/09/09 | 490 | 495 | 485 | 495 | 13,000 |
2005/09/08 | 485 | 492 | 485 | 492 | 4,000 |
2005/09/07 | 482 | 494 | 481 | 482 | 8,000 |
2005/09/06 | 472 | 495 | 472 | 475 | 15,000 |
2005/09/05 | 460 | 470 | 460 | 470 | 8,000 |
2005/09/02 | 460 | 460 | 460 | 460 | 1,000 |
2005/09/01 | 460 | 460 | 456 | 456 | 3,000 |
2005/08/31 | 460 | 460 | 460 | 460 | 7,000 |
2005/08/30 | 458 | 460 | 458 | 460 | 6,000 |
2005/08/29 | 456 | 456 | 456 | 456 | 1,000 |
2005/08/25 | 460 | 460 | 460 | 460 | 3,000 |
2005/08/24 | 460 | 460 | 460 | 460 | 3,000 |
2005/08/23 | 460 | 460 | 460 | 460 | 9,000 |
2005/08/22 | 456 | 460 | 450 | 460 | 10,000 |
2005/08/19 | 459 | 459 | 459 | 459 | 1,000 |
2005/08/18 | 460 | 460 | 449 | 449 | 6,000 |
2005/08/17 | 460 | 460 | 455 | 455 | 3,000 |
2005/08/16 | 459 | 460 | 459 | 460 | 3,000 |
2005/08/15 | 459 | 460 | 457 | 460 | 7,000 |
2005/08/12 | 449 | 459 | 449 | 459 | 16,000 |
2005/08/11 | 449 | 449 | 441 | 441 | 3,000 |
2005/08/10 | 448 | 449 | 448 | 449 | 4,000 |
2005/08/09 | 440 | 445 | 439 | 445 | 11,000 |
2005/08/08 | 434 | 437 | 434 | 436 | 11,000 |
2005/08/05 | 430 | 432 | 430 | 432 | 4,000 |
2005/08/04 | 434 | 434 | 434 | 434 | 1,000 |
2005/08/03 | 435 | 435 | 435 | 435 | 1,000 |
2005/08/02 | 435 | 435 | 425 | 434 | 15,000 |
2005/08/01 | 433 | 436 | 430 | 433 | 9,000 |
2005/07/29 | 431 | 433 | 431 | 432 | 3,000 |
2005/07/28 | 438 | 438 | 428 | 428 | 4,000 |
2005/07/27 | 433 | 433 | 433 | 433 | 1,000 |
2005/07/25 | 438 | 438 | 438 | 438 | 3,000 |
2005/07/22 | 427 | 427 | 420 | 420 | 16,000 |
2005/07/20 | 430 | 440 | 429 | 440 | 17,000 |
2005/07/19 | 429 | 429 | 429 | 429 | 1,000 |
2005/07/15 | 425 | 427 | 425 | 425 | 4,000 |
2005/07/14 | 420 | 420 | 420 | 420 | 1,000 |
2005/07/13 | 428 | 428 | 425 | 425 | 3,000 |
2005/07/12 | 427 | 427 | 427 | 427 | 3,000 |
2005/07/11 | 424 | 426 | 420 | 426 | 6,000 |
2005/07/08 | 424 | 424 | 424 | 424 | 2,000 |
2005/07/07 | 420 | 420 | 420 | 420 | 2,000 |
2005/07/05 | 412 | 412 | 412 | 412 | 1,000 |
2005/07/01 | 416 | 416 | 415 | 415 | 2,000 |
2005/06/28 | 425 | 425 | 420 | 420 | 4,000 |
2005/06/27 | 421 | 421 | 420 | 420 | 4,000 |
2005/06/22 | 420 | 420 | 420 | 420 | 4,000 |
2005/06/21 | 411 | 411 | 406 | 406 | 3,000 |
2005/06/20 | 415 | 415 | 415 | 415 | 2,000 |
2005/06/16 | 415 | 415 | 415 | 415 | 1,000 |
2005/06/14 | 405 | 405 | 405 | 405 | 2,000 |
2005/06/10 | 407 | 407 | 402 | 403 | 3,000 |
2005/06/09 | 408 | 408 | 403 | 403 | 2,000 |
2005/06/08 | 412 | 412 | 408 | 408 | 3,000 |
2005/06/06 | 412 | 412 | 412 | 412 | 1,000 |
2005/06/03 | 407 | 407 | 407 | 407 | 3,000 |
2005/06/02 | 417 | 417 | 417 | 417 | 1,000 |
2005/06/01 | 408 | 408 | 408 | 408 | 1,000 |
2005/05/31 | 406 | 406 | 406 | 406 | 1,000 |
2005/05/26 | 401 | 401 | 401 | 401 | 2,000 |
2005/05/25 | 427 | 427 | 409 | 411 | 7,000 |
2005/05/24 | 416 | 420 | 415 | 415 | 4,000 |
2005/05/23 | 411 | 412 | 411 | 412 | 5,000 |
2005/05/20 | 437 | 437 | 425 | 430 | 5,000 |
2005/05/19 | 408 | 408 | 407 | 407 | 2,000 |
2005/05/18 | 405 | 409 | 405 | 405 | 13,000 |
2005/05/17 | 445 | 462 | 430 | 430 | 38,000 |
2005/05/16 | 419 | 430 | 419 | 430 | 11,000 |
2005/05/13 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/12 | 419 | 419 | 419 | 419 | 1,000 |
2005/05/11 | 419 | 419 | 419 | 419 | 1,000 |
2005/05/10 | 420 | 420 | 420 | 420 | 4,000 |
2005/05/06 | 410 | 415 | 410 | 415 | 2,000 |
2005/05/02 | 400 | 401 | 400 | 401 | 6,000 |
2005/04/28 | 410 | 410 | 410 | 410 | 1,000 |
2005/04/25 | 414 | 414 | 414 | 414 | 4,000 |
2005/04/22 | 408 | 410 | 408 | 410 | 11,000 |
2005/04/20 | 403 | 403 | 400 | 400 | 10,000 |
2005/04/19 | 401 | 403 | 401 | 403 | 10,000 |
2005/04/18 | 421 | 421 | 401 | 401 | 10,000 |
2005/04/14 | 421 | 421 | 421 | 421 | 1,000 |
2005/04/13 | 430 | 430 | 430 | 430 | 1,000 |
2005/04/12 | 420 | 420 | 420 | 420 | 3,000 |
2005/04/08 | 437 | 437 | 433 | 433 | 3,000 |
2005/04/01 | 437 | 437 | 437 | 437 | 1,000 |
2005/03/30 | 427 | 427 | 427 | 427 | 2,000 |
2005/03/29 | 427 | 427 | 427 | 427 | 1,000 |
2005/03/28 | 427 | 427 | 427 | 427 | 2,000 |
2005/03/25 | 429 | 430 | 429 | 430 | 4,000 |
2005/03/24 | 427 | 430 | 427 | 429 | 3,000 |
2005/03/23 | 444 | 444 | 439 | 440 | 8,000 |
2005/03/22 | 462 | 463 | 450 | 450 | 32,000 |
2005/03/16 | 450 | 450 | 450 | 450 | 5,000 |
2005/03/10 | 440 | 440 | 440 | 440 | 2,000 |
2005/03/09 | 435 | 435 | 435 | 435 | 1,000 |
2005/03/08 | 440 | 442 | 438 | 438 | 6,000 |
2005/03/07 | 434 | 445 | 434 | 440 | 5,000 |
2005/03/04 | 432 | 432 | 432 | 432 | 1,000 |
2005/03/03 | 429 | 429 | 429 | 429 | 3,000 |
2005/03/02 | 414 | 419 | 414 | 419 | 5,000 |
2005/03/01 | 409 | 410 | 409 | 410 | 2,000 |
2005/02/28 | 405 | 405 | 402 | 405 | 7,000 |
2005/02/25 | 408 | 408 | 408 | 408 | 7,000 |
2005/02/23 | 404 | 404 | 403 | 403 | 2,000 |
2005/02/22 | 403 | 404 | 403 | 404 | 4,000 |
2005/02/21 | 409 | 409 | 402 | 402 | 2,000 |
2005/02/16 | 400 | 400 | 400 | 400 | 3,000 |
2005/02/14 | 410 | 410 | 408 | 408 | 2,000 |
2005/02/10 | 410 | 410 | 410 | 410 | 4,000 |
2005/02/08 | 405 | 405 | 405 | 405 | 2,000 |
2005/02/07 | 409 | 409 | 409 | 409 | 2,000 |
2005/02/04 | 405 | 405 | 405 | 405 | 1,000 |
2005/02/03 | 405 | 405 | 405 | 405 | 3,000 |
2005/02/02 | 401 | 405 | 401 | 405 | 2,000 |
2005/01/28 | 401 | 401 | 401 | 401 | 1,000 |
2005/01/25 | 406 | 406 | 406 | 406 | 3,000 |
2005/01/24 | 396 | 396 | 396 | 396 | 1,000 |
2005/01/20 | 405 | 405 | 396 | 396 | 6,000 |
2005/01/18 | 396 | 396 | 396 | 396 | 3,000 |
2005/01/13 | 399 | 400 | 399 | 400 | 5,000 |
2005/01/12 | 400 | 400 | 400 | 400 | 2,000 |
2005/01/07 | 400 | 400 | 395 | 400 | 8,000 |