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 |
|---|---|---|---|---|---|
| 2008/12/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/12/25 | 219 | 219 | 219 | 219 | 8,000 |
| 2008/12/22 | 210 | 216 | 210 | 216 | 4,000 |
| 2008/12/19 | 200 | 200 | 191 | 191 | 2,000 |
| 2008/12/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/12/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/15 | 195 | 195 | 190 | 190 | 2,000 |
| 2008/12/10 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/12/09 | 210 | 220 | 210 | 220 | 3,000 |
| 2008/11/28 | 215 | 215 | 215 | 215 | 10,000 |
| 2008/11/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/25 | 231 | 231 | 231 | 231 | 3,000 |
| 2008/11/20 | 200 | 200 | 196 | 196 | 2,000 |
| 2008/11/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/11/17 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/11/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/11/10 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/10/31 | 234 | 234 | 234 | 234 | 2,000 |
| 2008/10/27 | 269 | 269 | 214 | 214 | 7,000 |
| 2008/10/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/10/20 | 284 | 284 | 280 | 280 | 2,000 |
| 2008/10/10 | 296 | 296 | 296 | 296 | 3,000 |
| 2008/09/25 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/09/24 | 295 | 295 | 275 | 275 | 6,000 |
| 2008/09/22 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/09/18 | 298 | 298 | 298 | 298 | 2,000 |
| 2008/09/10 | 308 | 308 | 308 | 308 | 2,000 |
| 2008/09/01 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/08/25 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/08/20 | 315 | 315 | 301 | 301 | 2,000 |
| 2008/08/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/08/08 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/07/25 | 337 | 337 | 337 | 337 | 2,000 |
| 2008/07/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/07/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/11 | 312 | 312 | 312 | 312 | 2,000 |
| 2008/07/09 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/07/08 | 313 | 313 | 308 | 308 | 2,000 |
| 2008/07/07 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/07/04 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/06/25 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/06/23 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/06/20 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/06/16 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/06/11 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/06/10 | 319 | 321 | 319 | 321 | 3,000 |
| 2008/06/06 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/05/26 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/05/23 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/05/19 | 325 | 330 | 305 | 330 | 6,000 |
| 2008/05/16 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/05/13 | 324 | 339 | 324 | 339 | 3,000 |
| 2008/05/09 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/04/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/04/25 | 325 | 340 | 325 | 340 | 4,000 |
| 2008/04/23 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/04/21 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/04/18 | 318 | 318 | 318 | 318 | 2,000 |
| 2008/04/17 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/04/11 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/04/10 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/04/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/04/07 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/03/31 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/03/28 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/03/25 | 364 | 364 | 364 | 364 | 2,000 |
| 2008/03/24 | 366 | 366 | 360 | 360 | 2,000 |
| 2008/03/21 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/03/18 | 367 | 367 | 367 | 367 | 2,000 |
| 2008/03/14 | 367 | 377 | 367 | 377 | 3,000 |
| 2008/03/10 | 376 | 376 | 376 | 376 | 2,000 |
| 2008/03/07 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/02/29 | 398 | 400 | 398 | 400 | 3,000 |
| 2008/02/25 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/02/20 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/02/19 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/02/18 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/02/15 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/14 | 389 | 389 | 389 | 389 | 3,000 |
| 2008/02/13 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/02/07 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/02/05 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/01 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/01/31 | 375 | 405 | 375 | 405 | 9,000 |
| 2008/01/25 | 410 | 410 | 410 | 410 | 7,000 |
| 2008/01/24 | 356 | 356 | 356 | 356 | 3,000 |
| 2008/01/23 | 336 | 356 | 336 | 356 | 8,000 |
| 2008/01/22 | 342 | 356 | 341 | 356 | 7,000 |
| 2008/01/21 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/01/18 | 364 | 364 | 363 | 363 | 6,000 |
| 2008/01/17 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/01/16 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/01/15 | 370 | 395 | 370 | 395 | 2,000 |
| 2008/01/11 | 399 | 400 | 399 | 400 | 3,000 |
| 2008/01/10 | 404 | 405 | 403 | 405 | 8,000 |
| 2008/01/07 | 414 | 414 | 414 | 414 | 1,000 |