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 |
|---|---|---|---|---|---|
| 2006/12/29 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/12/26 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/12/25 | 382 | 382 | 382 | 382 | 5,000 |
| 2006/12/22 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/12/21 | 374 | 374 | 370 | 370 | 4,000 |
| 2006/12/20 | 384 | 384 | 384 | 384 | 2,000 |
| 2006/12/19 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/12/18 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/12/15 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/12/13 | 371 | 371 | 371 | 371 | 9,000 |
| 2006/12/08 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/12/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/12/01 | 375 | 375 | 375 | 375 | 5,000 |
| 2006/11/29 | 370 | 370 | 370 | 370 | 13,000 |
| 2006/11/28 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/11/27 | 363 | 363 | 363 | 363 | 3,000 |
| 2006/11/24 | 356 | 356 | 354 | 354 | 3,000 |
| 2006/11/22 | 369 | 380 | 369 | 380 | 4,000 |
| 2006/11/20 | 389 | 389 | 370 | 370 | 2,000 |
| 2006/11/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/11/14 | 391 | 400 | 391 | 400 | 3,000 |
| 2006/11/10 | 393 | 401 | 393 | 401 | 3,000 |
| 2006/11/09 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/10/31 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/10/25 | 407 | 407 | 407 | 407 | 7,000 |
| 2006/10/24 | 398 | 402 | 393 | 402 | 3,000 |
| 2006/10/20 | 388 | 402 | 388 | 402 | 4,000 |
| 2006/10/19 | 390 | 403 | 388 | 388 | 10,000 |
| 2006/10/18 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/10/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/10/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/10/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/10/03 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/10/02 | 415 | 415 | 415 | 415 | 4,000 |
| 2006/09/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/09/26 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/09/25 | 440 | 440 | 439 | 439 | 3,000 |
| 2006/09/22 | 434 | 435 | 434 | 435 | 13,000 |
| 2006/09/20 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/09/12 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/09/08 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/09/04 | 439 | 439 | 439 | 439 | 1,000 |
| 2006/08/31 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/08/25 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/08/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/08/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/08/21 | 430 | 430 | 430 | 430 | 5,000 |
| 2006/08/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/08/16 | 430 | 439 | 430 | 439 | 3,000 |
| 2006/08/15 | 450 | 450 | 430 | 435 | 5,000 |
| 2006/08/14 | 419 | 450 | 419 | 450 | 9,000 |
| 2006/08/10 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/08/09 | 420 | 434 | 410 | 434 | 6,000 |
| 2006/08/08 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/08/04 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/08/03 | 445 | 445 | 445 | 445 | 2,000 |
| 2006/08/02 | 450 | 450 | 445 | 445 | 2,000 |
| 2006/08/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/31 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/07/27 | 461 | 461 | 460 | 460 | 2,000 |
| 2006/07/25 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/07/24 | 464 | 483 | 464 | 483 | 4,000 |
| 2006/07/20 | 484 | 484 | 484 | 484 | 6,000 |
| 2006/07/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/07/14 | 470 | 489 | 470 | 489 | 4,000 |
| 2006/07/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/07/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/07/10 | 451 | 470 | 451 | 470 | 10,000 |
| 2006/07/07 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/07/05 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/07/03 | 489 | 489 | 489 | 489 | 1,000 |
| 2006/06/30 | 489 | 489 | 489 | 489 | 1,000 |
| 2006/06/26 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/06/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/06/19 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/06/15 | 450 | 460 | 436 | 460 | 16,000 |
| 2006/06/09 | 464 | 465 | 464 | 465 | 4,000 |
| 2006/06/08 | 435 | 460 | 435 | 460 | 4,000 |
| 2006/06/07 | 465 | 470 | 460 | 470 | 6,000 |
| 2006/06/06 | 460 | 489 | 460 | 489 | 6,000 |
| 2006/06/02 | 476 | 495 | 460 | 495 | 4,000 |
| 2006/06/01 | 475 | 500 | 475 | 500 | 6,000 |
| 2006/05/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/05/26 | 490 | 505 | 485 | 505 | 4,000 |
| 2006/05/25 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/05/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/05/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/05/18 | 492 | 492 | 491 | 491 | 2,000 |
| 2006/05/16 | 501 | 505 | 491 | 505 | 8,000 |
| 2006/05/15 | 520 | 520 | 519 | 519 | 9,000 |
| 2006/05/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/05/02 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/04/27 | 514 | 514 | 514 | 514 | 1,000 |
| 2006/04/25 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/04/24 | 510 | 510 | 501 | 501 | 4,000 |
| 2006/04/21 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/04/20 | 528 | 528 | 525 | 525 | 3,000 |
| 2006/04/17 | 530 | 530 | 525 | 525 | 6,000 |
| 2006/04/14 | 525 | 525 | 525 | 525 | 9,000 |
| 2006/04/13 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/04/11 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/04/10 | 548 | 548 | 548 | 548 | 2,000 |
| 2006/04/05 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/04/04 | 528 | 528 | 526 | 526 | 3,000 |
| 2006/04/03 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/03/31 | 525 | 535 | 525 | 535 | 3,000 |
| 2006/03/30 | 517 | 529 | 517 | 525 | 11,000 |
| 2006/03/29 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/03/27 | 525 | 525 | 517 | 517 | 4,000 |
| 2006/03/24 | 517 | 517 | 517 | 517 | 2,000 |
| 2006/03/22 | 520 | 530 | 513 | 515 | 18,000 |
| 2006/03/20 | 511 | 511 | 511 | 511 | 12,000 |
| 2006/03/17 | 512 | 512 | 512 | 512 | 1,000 |
| 2006/03/16 | 515 | 515 | 515 | 515 | 10,000 |
| 2006/03/15 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/03/14 | 519 | 519 | 519 | 519 | 3,000 |
| 2006/03/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/03/08 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/03/06 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/03/03 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/02/27 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/02/24 | 511 | 511 | 511 | 511 | 1,000 |
| 2006/02/21 | 501 | 501 | 501 | 501 | 10,000 |
| 2006/02/20 | 530 | 530 | 523 | 523 | 15,000 |
| 2006/02/17 | 532 | 532 | 532 | 532 | 1,000 |
| 2006/02/16 | 531 | 550 | 531 | 550 | 5,000 |
| 2006/02/15 | 531 | 531 | 530 | 530 | 12,000 |
| 2006/02/14 | 531 | 531 | 531 | 531 | 7,000 |
| 2006/02/13 | 540 | 540 | 538 | 538 | 8,000 |
| 2006/02/10 | 548 | 550 | 540 | 550 | 7,000 |
| 2006/02/09 | 550 | 550 | 548 | 549 | 9,000 |
| 2006/02/08 | 550 | 551 | 550 | 551 | 2,000 |
| 2006/02/07 | 538 | 538 | 538 | 538 | 6,000 |
| 2006/02/03 | 535 | 538 | 535 | 538 | 3,000 |
| 2006/02/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/01/30 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/01/25 | 532 | 532 | 532 | 532 | 4,000 |
| 2006/01/24 | 511 | 511 | 510 | 510 | 3,000 |
| 2006/01/23 | 501 | 501 | 501 | 501 | 5,000 |
| 2006/01/20 | 523 | 523 | 519 | 519 | 2,000 |
| 2006/01/19 | 511 | 519 | 511 | 519 | 9,000 |
| 2006/01/18 | 544 | 544 | 510 | 510 | 12,000 |
| 2006/01/17 | 550 | 555 | 550 | 555 | 5,000 |
| 2006/01/16 | 545 | 555 | 540 | 555 | 13,000 |
| 2006/01/13 | 530 | 550 | 530 | 545 | 13,000 |
| 2006/01/12 | 515 | 528 | 515 | 528 | 8,000 |
| 2006/01/11 | 514 | 514 | 513 | 513 | 3,000 |
| 2006/01/10 | 512 | 515 | 512 | 513 | 3,000 |
| 2006/01/06 | 506 | 509 | 505 | 509 | 10,000 |
| 2006/01/05 | 487 | 506 | 487 | 500 | 24,000 |
| 2006/01/04 | 488 | 488 | 488 | 488 | 1,000 |