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 |
---|---|---|---|---|---|
2007/12/28 | 383 | 414 | 383 | 414 | 9,000 |
2007/12/25 | 378 | 378 | 378 | 378 | 2,000 |
2007/12/21 | 370 | 370 | 370 | 370 | 15,000 |
2007/12/20 | 359 | 365 | 359 | 365 | 11,000 |
2007/12/12 | 355 | 355 | 355 | 355 | 3,000 |
2007/12/11 | 355 | 355 | 355 | 355 | 7,000 |
2007/12/10 | 336 | 340 | 336 | 340 | 9,000 |
2007/12/07 | 330 | 330 | 330 | 330 | 5,000 |
2007/12/06 | 330 | 330 | 330 | 330 | 6,000 |
2007/11/30 | 320 | 340 | 320 | 340 | 6,000 |
2007/11/26 | 314 | 330 | 314 | 330 | 10,000 |
2007/11/21 | 309 | 309 | 309 | 309 | 1,000 |
2007/11/20 | 323 | 323 | 313 | 313 | 6,000 |
2007/11/19 | 313 | 313 | 313 | 313 | 2,000 |
2007/11/12 | 306 | 306 | 306 | 306 | 1,000 |
2007/11/09 | 326 | 326 | 326 | 326 | 1,000 |
2007/11/01 | 327 | 327 | 326 | 326 | 3,000 |
2007/10/31 | 327 | 337 | 327 | 337 | 4,000 |
2007/10/29 | 337 | 337 | 337 | 337 | 1,000 |
2007/10/25 | 335 | 335 | 335 | 335 | 2,000 |
2007/10/24 | 336 | 336 | 336 | 336 | 1,000 |
2007/10/22 | 337 | 337 | 337 | 337 | 1,000 |
2007/10/18 | 331 | 331 | 330 | 330 | 4,000 |
2007/10/17 | 333 | 333 | 333 | 333 | 1,000 |
2007/10/16 | 336 | 336 | 336 | 336 | 2,000 |
2007/10/10 | 349 | 349 | 349 | 349 | 2,000 |
2007/09/28 | 348 | 349 | 348 | 349 | 3,000 |
2007/09/25 | 350 | 350 | 350 | 350 | 4,000 |
2007/09/21 | 353 | 353 | 353 | 353 | 3,000 |
2007/09/20 | 353 | 354 | 353 | 354 | 2,000 |
2007/09/18 | 350 | 350 | 350 | 350 | 1,000 |
2007/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2007/09/13 | 344 | 344 | 344 | 344 | 1,000 |
2007/09/10 | 349 | 354 | 349 | 354 | 3,000 |
2007/09/05 | 344 | 344 | 344 | 344 | 1,000 |
2007/09/04 | 350 | 350 | 346 | 346 | 5,000 |
2007/08/31 | 350 | 360 | 350 | 360 | 2,000 |
2007/08/30 | 355 | 355 | 355 | 355 | 2,000 |
2007/08/28 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/27 | 363 | 363 | 344 | 345 | 6,000 |
2007/08/20 | 368 | 368 | 368 | 368 | 1,000 |
2007/08/15 | 358 | 358 | 358 | 358 | 1,000 |
2007/08/10 | 368 | 368 | 368 | 368 | 1,000 |
2007/08/08 | 369 | 369 | 369 | 369 | 7,000 |
2007/08/07 | 350 | 350 | 346 | 346 | 5,000 |
2007/07/31 | 348 | 365 | 345 | 365 | 3,000 |
2007/07/25 | 358 | 358 | 358 | 358 | 3,000 |
2007/07/24 | 364 | 364 | 358 | 358 | 3,000 |
2007/07/23 | 370 | 370 | 370 | 370 | 3,000 |
2007/07/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/07/13 | 360 | 360 | 355 | 355 | 3,000 |
2007/07/10 | 366 | 366 | 366 | 366 | 1,000 |
2007/07/09 | 369 | 369 | 369 | 369 | 4,000 |
2007/07/04 | 360 | 360 | 360 | 360 | 1,000 |
2007/06/29 | 355 | 364 | 355 | 364 | 5,000 |
2007/06/28 | 355 | 355 | 351 | 351 | 2,000 |
2007/06/26 | 363 | 363 | 363 | 363 | 1,000 |
2007/06/25 | 364 | 364 | 363 | 363 | 5,000 |
2007/06/22 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/21 | 355 | 360 | 355 | 360 | 3,000 |
2007/06/20 | 360 | 360 | 360 | 360 | 1,000 |
2007/06/18 | 349 | 360 | 349 | 360 | 2,000 |
2007/06/13 | 341 | 341 | 341 | 341 | 1,000 |
2007/06/12 | 345 | 345 | 345 | 345 | 1,000 |
2007/06/08 | 345 | 355 | 345 | 355 | 6,000 |
2007/06/06 | 344 | 344 | 342 | 342 | 2,000 |
2007/06/04 | 350 | 350 | 349 | 349 | 4,000 |
2007/06/01 | 349 | 349 | 349 | 349 | 1,000 |
2007/05/30 | 350 | 350 | 350 | 350 | 4,000 |
2007/05/29 | 359 | 369 | 359 | 369 | 3,000 |
2007/05/25 | 354 | 354 | 354 | 354 | 3,000 |
2007/05/24 | 354 | 354 | 354 | 354 | 4,000 |
2007/05/23 | 349 | 349 | 349 | 349 | 1,000 |
2007/05/22 | 336 | 350 | 336 | 350 | 2,000 |
2007/05/21 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/15 | 345 | 350 | 345 | 350 | 7,000 |
2007/05/14 | 345 | 345 | 345 | 345 | 8,000 |
2007/05/11 | 345 | 345 | 345 | 345 | 1,000 |
2007/05/10 | 338 | 345 | 335 | 345 | 4,000 |
2007/05/02 | 338 | 338 | 338 | 338 | 1,000 |
2007/04/27 | 341 | 346 | 341 | 346 | 5,000 |
2007/04/26 | 336 | 336 | 336 | 336 | 1,000 |
2007/04/25 | 345 | 345 | 336 | 344 | 8,000 |
2007/04/24 | 338 | 338 | 338 | 338 | 3,000 |
2007/04/20 | 350 | 350 | 346 | 346 | 2,000 |
2007/04/19 | 340 | 340 | 340 | 340 | 3,000 |
2007/04/17 | 345 | 345 | 345 | 345 | 3,000 |
2007/04/16 | 356 | 356 | 353 | 353 | 2,000 |
2007/04/11 | 357 | 357 | 357 | 357 | 1,000 |
2007/04/10 | 365 | 369 | 344 | 347 | 20,000 |
2007/04/09 | 367 | 367 | 367 | 367 | 1,000 |
2007/04/05 | 365 | 365 | 359 | 359 | 4,000 |
2007/04/04 | 366 | 366 | 366 | 366 | 3,000 |
2007/04/03 | 367 | 371 | 366 | 371 | 3,000 |
2007/04/02 | 383 | 383 | 373 | 373 | 4,000 |
2007/03/30 | 383 | 383 | 383 | 383 | 2,000 |
2007/03/29 | 373 | 373 | 373 | 373 | 1,000 |
2007/03/27 | 378 | 378 | 378 | 378 | 1,000 |
2007/03/26 | 371 | 374 | 371 | 374 | 5,000 |
2007/03/23 | 367 | 367 | 367 | 367 | 1,000 |
2007/03/22 | 370 | 370 | 370 | 370 | 3,000 |
2007/03/20 | 370 | 373 | 370 | 373 | 3,000 |
2007/03/16 | 375 | 375 | 370 | 374 | 5,000 |
2007/03/15 | 383 | 383 | 383 | 383 | 1,000 |
2007/03/14 | 371 | 379 | 369 | 379 | 5,000 |
2007/03/13 | 365 | 372 | 365 | 372 | 19,000 |
2007/03/12 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/09 | 380 | 380 | 380 | 380 | 3,000 |
2007/03/06 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/28 | 380 | 380 | 380 | 380 | 2,000 |
2007/02/27 | 389 | 389 | 380 | 380 | 7,000 |
2007/02/26 | 389 | 389 | 389 | 389 | 2,000 |
2007/02/23 | 383 | 389 | 381 | 389 | 4,000 |
2007/02/20 | 390 | 390 | 390 | 390 | 2,000 |
2007/02/19 | 380 | 380 | 380 | 380 | 6,000 |
2007/02/09 | 390 | 390 | 390 | 390 | 1,000 |
2007/02/01 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/31 | 400 | 400 | 400 | 400 | 2,000 |
2007/01/30 | 390 | 390 | 390 | 390 | 1,000 |
2007/01/29 | 390 | 390 | 390 | 390 | 1,000 |
2007/01/25 | 400 | 400 | 400 | 400 | 7,000 |
2007/01/23 | 399 | 399 | 399 | 399 | 1,000 |
2007/01/22 | 399 | 399 | 399 | 399 | 1,000 |
2007/01/12 | 385 | 385 | 385 | 385 | 2,000 |
2007/01/11 | 379 | 380 | 379 | 380 | 3,000 |
2007/01/10 | 374 | 374 | 374 | 374 | 4,000 |
2007/01/09 | 374 | 374 | 374 | 374 | 1,000 |
2007/01/05 | 366 | 366 | 366 | 366 | 1,000 |
2007/01/04 | 376 | 376 | 376 | 376 | 1,000 |