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 |
|---|---|---|---|---|---|
| 2009/12/28 | 210 | 210 | 210 | 210 | 6,000 |
| 2009/12/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2009/12/24 | 203 | 209 | 203 | 209 | 3,000 |
| 2009/12/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/18 | 197 | 197 | 195 | 195 | 3,000 |
| 2009/12/17 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/12/15 | 197 | 197 | 197 | 197 | 5,000 |
| 2009/12/10 | 217 | 217 | 217 | 217 | 3,000 |
| 2009/12/09 | 216 | 216 | 211 | 211 | 2,000 |
| 2009/12/04 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/11/25 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/11/20 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/11/18 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/11/17 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/11/16 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/11/13 | 254 | 254 | 254 | 254 | 5,000 |
| 2009/11/10 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/11/09 | 230 | 235 | 230 | 235 | 5,000 |
| 2009/10/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/10/23 | 230 | 235 | 230 | 235 | 5,000 |
| 2009/10/20 | 240 | 240 | 239 | 239 | 4,000 |
| 2009/10/09 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/10/08 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/09/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/09/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/09/10 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/08/31 | 238 | 247 | 236 | 247 | 4,000 |
| 2009/08/25 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/08/24 | 245 | 250 | 245 | 250 | 3,000 |
| 2009/08/20 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/08/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/14 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/08/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/08/10 | 276 | 276 | 262 | 262 | 5,000 |
| 2009/08/07 | 272 | 275 | 272 | 275 | 5,000 |
| 2009/08/06 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/08/05 | 274 | 275 | 274 | 275 | 4,000 |
| 2009/08/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/07/31 | 266 | 268 | 266 | 268 | 2,000 |
| 2009/07/29 | 268 | 268 | 260 | 260 | 7,000 |
| 2009/07/27 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/07/24 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/07/21 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/07/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/07/10 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/07/02 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/06/30 | 272 | 272 | 271 | 271 | 3,000 |
| 2009/06/25 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/06/19 | 247 | 247 | 247 | 247 | 5,000 |
| 2009/06/12 | 247 | 247 | 247 | 247 | 5,000 |
| 2009/06/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/06/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/06/05 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/06/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/05/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/05/22 | 275 | 275 | 270 | 270 | 2,000 |
| 2009/05/20 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/05/11 | 278 | 278 | 278 | 278 | 2,000 |
| 2009/04/27 | 239 | 239 | 239 | 239 | 3,000 |
| 2009/04/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/04/21 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/04/20 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/04/13 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/04/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/03/25 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/03/24 | 224 | 224 | 221 | 221 | 2,000 |
| 2009/03/23 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/03/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/03/17 | 214 | 220 | 207 | 220 | 8,000 |
| 2009/03/13 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/03/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/02/27 | 220 | 245 | 220 | 245 | 4,000 |
| 2009/02/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/02/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2009/02/23 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/02/20 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/02/10 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/01/30 | 200 | 215 | 200 | 215 | 8,000 |
| 2009/01/26 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/01/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/01/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/13 | 203 | 209 | 203 | 209 | 8,000 |
| 2009/01/09 | 208 | 208 | 203 | 203 | 3,000 |
| 2009/01/08 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/01/07 | 195 | 195 | 195 | 195 | 1,000 |