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 |
---|---|---|---|---|---|
2013/12/30 | 201 | 205 | 201 | 205 | 4,000 |
2013/12/27 | 200 | 200 | 195 | 198 | 29,000 |
2013/12/26 | 200 | 204 | 200 | 204 | 4,000 |
2013/12/25 | 195 | 199 | 194 | 199 | 7,000 |
2013/12/24 | 200 | 200 | 192 | 196 | 24,000 |
2013/12/20 | 199 | 199 | 195 | 195 | 6,000 |
2013/12/19 | 194 | 194 | 194 | 194 | 7,000 |
2013/12/18 | 195 | 195 | 194 | 194 | 2,000 |
2013/12/17 | 193 | 194 | 193 | 194 | 3,000 |
2013/12/16 | 200 | 200 | 198 | 198 | 16,000 |
2013/12/13 | 201 | 201 | 200 | 200 | 2,000 |
2013/12/12 | 200 | 203 | 200 | 201 | 4,000 |
2013/12/11 | 199 | 206 | 199 | 206 | 9,000 |
2013/12/10 | 202 | 202 | 199 | 200 | 5,000 |
2013/12/09 | 205 | 206 | 201 | 202 | 14,000 |
2013/12/06 | 198 | 204 | 198 | 204 | 15,000 |
2013/12/05 | 195 | 198 | 195 | 198 | 6,000 |
2013/12/04 | 192 | 196 | 192 | 195 | 14,000 |
2013/12/03 | 189 | 190 | 189 | 190 | 3,000 |
2013/12/02 | 189 | 189 | 189 | 189 | 1,000 |
2013/11/29 | 190 | 193 | 188 | 188 | 9,000 |
2013/11/28 | 194 | 194 | 190 | 190 | 4,000 |
2013/11/27 | 191 | 191 | 191 | 191 | 1,000 |
2013/11/26 | 194 | 194 | 191 | 191 | 5,000 |
2013/11/25 | 195 | 195 | 195 | 195 | 2,000 |
2013/11/22 | 195 | 195 | 195 | 195 | 1,000 |
2013/11/21 | 191 | 192 | 191 | 192 | 3,000 |
2013/11/20 | 194 | 194 | 189 | 189 | 5,000 |
2013/11/19 | 200 | 200 | 190 | 197 | 14,000 |
2013/11/18 | 197 | 201 | 196 | 200 | 5,000 |
2013/11/15 | 200 | 202 | 198 | 200 | 13,000 |
2013/11/14 | 198 | 198 | 198 | 198 | 1,000 |
2013/11/13 | 197 | 197 | 192 | 194 | 8,000 |
2013/11/12 | 198 | 198 | 198 | 198 | 3,000 |
2013/11/11 | 203 | 203 | 197 | 198 | 17,000 |
2013/11/08 | 201 | 201 | 198 | 198 | 3,000 |
2013/11/07 | 200 | 201 | 200 | 201 | 2,000 |
2013/11/06 | 197 | 199 | 196 | 199 | 6,000 |
2013/11/01 | 197 | 197 | 197 | 197 | 1,000 |
2013/10/31 | 205 | 205 | 201 | 201 | 14,000 |
2013/10/30 | 201 | 205 | 201 | 204 | 11,000 |
2013/10/29 | 201 | 201 | 201 | 201 | 1,000 |
2013/10/28 | 195 | 200 | 195 | 200 | 3,000 |
2013/10/25 | 195 | 198 | 195 | 198 | 7,000 |
2013/10/24 | 197 | 197 | 193 | 193 | 3,000 |
2013/10/23 | 188 | 196 | 188 | 193 | 15,000 |
2013/10/22 | 191 | 192 | 189 | 189 | 5,000 |
2013/10/21 | 191 | 191 | 191 | 191 | 4,000 |
2013/10/18 | 188 | 192 | 188 | 192 | 4,000 |
2013/10/17 | 191 | 191 | 191 | 191 | 2,000 |
2013/10/16 | 189 | 191 | 189 | 191 | 5,000 |
2013/10/15 | 198 | 198 | 198 | 198 | 1,000 |
2013/10/10 | 188 | 193 | 188 | 193 | 9,000 |
2013/10/09 | 186 | 188 | 186 | 188 | 5,000 |
2013/10/07 | 193 | 193 | 193 | 193 | 2,000 |
2013/10/03 | 199 | 200 | 196 | 196 | 8,000 |
2013/10/02 | 197 | 200 | 195 | 200 | 12,000 |
2013/10/01 | 201 | 202 | 200 | 200 | 5,000 |
2013/09/30 | 201 | 208 | 200 | 208 | 4,000 |
2013/09/27 | 205 | 209 | 197 | 205 | 7,000 |
2013/09/26 | 199 | 200 | 192 | 200 | 14,000 |
2013/09/25 | 211 | 219 | 205 | 205 | 42,000 |
2013/09/24 | 203 | 220 | 200 | 209 | 82,000 |
2013/09/20 | 199 | 204 | 196 | 196 | 11,000 |
2013/09/19 | 200 | 202 | 191 | 194 | 17,000 |
2013/09/18 | 193 | 200 | 192 | 200 | 11,000 |
2013/09/17 | 187 | 189 | 187 | 189 | 8,000 |
2013/09/13 | 185 | 185 | 185 | 185 | 6,000 |
2013/09/12 | 184 | 184 | 179 | 184 | 8,000 |
2013/09/11 | 197 | 197 | 183 | 183 | 29,000 |
2013/09/10 | 171 | 182 | 170 | 182 | 32,000 |
2013/09/09 | 175 | 175 | 170 | 170 | 21,000 |
2013/09/06 | 173 | 174 | 170 | 170 | 4,000 |
2013/09/05 | 173 | 175 | 170 | 170 | 9,000 |
2013/09/04 | 169 | 170 | 169 | 170 | 4,000 |
2013/09/02 | 168 | 169 | 168 | 169 | 2,000 |
2013/08/29 | 165 | 170 | 165 | 170 | 11,000 |
2013/08/28 | 168 | 168 | 168 | 168 | 1,000 |
2013/08/26 | 173 | 174 | 169 | 169 | 9,000 |
2013/08/23 | 172 | 173 | 172 | 173 | 2,000 |
2013/08/22 | 175 | 175 | 168 | 168 | 28,000 |
2013/08/21 | 179 | 179 | 175 | 175 | 6,000 |
2013/08/20 | 177 | 177 | 177 | 177 | 1,000 |
2013/08/19 | 182 | 182 | 178 | 179 | 4,000 |
2013/08/16 | 182 | 182 | 178 | 178 | 18,000 |
2013/08/14 | 180 | 182 | 180 | 182 | 8,000 |
2013/08/13 | 182 | 186 | 182 | 186 | 4,000 |
2013/08/09 | 189 | 189 | 189 | 189 | 2,000 |
2013/08/08 | 184 | 184 | 184 | 184 | 1,000 |
2013/08/07 | 184 | 184 | 184 | 184 | 1,000 |
2013/08/06 | 185 | 185 | 184 | 184 | 3,000 |
2013/08/02 | 188 | 188 | 188 | 188 | 1,000 |
2013/07/30 | 188 | 188 | 188 | 188 | 1,000 |
2013/07/29 | 190 | 190 | 184 | 184 | 2,000 |
2013/07/26 | 181 | 190 | 181 | 190 | 4,000 |
2013/07/25 | 185 | 186 | 185 | 185 | 6,000 |
2013/07/24 | 185 | 185 | 184 | 184 | 2,000 |
2013/07/23 | 186 | 186 | 185 | 186 | 6,000 |
2013/07/22 | 193 | 193 | 188 | 188 | 2,000 |
2013/07/19 | 194 | 194 | 185 | 189 | 10,000 |
2013/07/17 | 187 | 197 | 187 | 197 | 7,000 |
2013/07/16 | 190 | 190 | 190 | 190 | 3,000 |
2013/07/12 | 195 | 195 | 195 | 195 | 1,000 |
2013/07/10 | 195 | 195 | 195 | 195 | 2,000 |
2013/07/09 | 195 | 195 | 195 | 195 | 1,000 |
2013/07/08 | 190 | 190 | 190 | 190 | 1,000 |
2013/07/04 | 190 | 190 | 190 | 190 | 2,000 |
2013/07/03 | 195 | 195 | 195 | 195 | 1,000 |
2013/07/02 | 190 | 190 | 190 | 190 | 2,000 |
2013/07/01 | 189 | 189 | 189 | 189 | 1,000 |
2013/06/28 | 189 | 189 | 189 | 189 | 1,000 |
2013/06/27 | 181 | 190 | 181 | 190 | 3,000 |
2013/06/25 | 189 | 189 | 189 | 189 | 2,000 |
2013/06/24 | 186 | 186 | 186 | 186 | 1,000 |
2013/06/21 | 184 | 184 | 184 | 184 | 2,000 |
2013/06/19 | 184 | 190 | 184 | 190 | 7,000 |
2013/06/17 | 183 | 183 | 183 | 183 | 2,000 |
2013/06/14 | 186 | 186 | 183 | 183 | 14,000 |
2013/06/13 | 188 | 191 | 188 | 191 | 2,000 |
2013/06/10 | 192 | 192 | 192 | 192 | 3,000 |
2013/06/07 | 187 | 187 | 187 | 187 | 1,000 |
2013/06/06 | 208 | 208 | 193 | 196 | 3,000 |
2013/06/05 | 185 | 208 | 185 | 208 | 17,000 |
2013/06/04 | 190 | 190 | 189 | 189 | 4,000 |
2013/06/03 | 193 | 195 | 192 | 195 | 5,000 |
2013/05/31 | 193 | 193 | 193 | 193 | 2,000 |
2013/05/30 | 198 | 205 | 194 | 195 | 11,000 |
2013/05/29 | 208 | 208 | 208 | 208 | 1,000 |
2013/05/28 | 206 | 206 | 201 | 201 | 7,000 |
2013/05/27 | 209 | 209 | 208 | 209 | 5,000 |
2013/05/24 | 205 | 213 | 205 | 209 | 8,000 |
2013/05/23 | 210 | 212 | 205 | 205 | 9,000 |
2013/05/22 | 213 | 213 | 212 | 212 | 4,000 |
2013/05/20 | 220 | 228 | 212 | 219 | 17,000 |
2013/05/17 | 220 | 220 | 220 | 220 | 1,000 |
2013/05/16 | 222 | 222 | 205 | 205 | 9,000 |
2013/05/15 | 225 | 225 | 222 | 222 | 8,000 |
2013/05/14 | 227 | 227 | 227 | 227 | 2,000 |
2013/05/13 | 225 | 229 | 225 | 229 | 6,000 |
2013/05/10 | 229 | 229 | 223 | 224 | 12,000 |
2013/05/09 | 228 | 229 | 228 | 229 | 6,000 |
2013/05/08 | 230 | 230 | 224 | 224 | 8,000 |
2013/05/07 | 243 | 243 | 235 | 236 | 7,000 |
2013/05/02 | 228 | 233 | 228 | 233 | 8,000 |
2013/05/01 | 219 | 223 | 219 | 222 | 13,000 |
2013/04/30 | 215 | 218 | 215 | 218 | 5,000 |
2013/04/26 | 213 | 216 | 212 | 213 | 14,000 |
2013/04/25 | 213 | 213 | 213 | 213 | 2,000 |
2013/04/24 | 209 | 210 | 209 | 210 | 2,000 |
2013/04/23 | 206 | 210 | 206 | 208 | 10,000 |
2013/04/22 | 203 | 208 | 202 | 208 | 10,000 |
2013/04/19 | 203 | 203 | 203 | 203 | 1,000 |
2013/04/18 | 201 | 201 | 201 | 201 | 4,000 |
2013/04/17 | 201 | 201 | 200 | 201 | 4,000 |
2013/04/16 | 200 | 200 | 197 | 200 | 7,000 |
2013/04/15 | 208 | 208 | 199 | 203 | 14,000 |
2013/04/11 | 204 | 205 | 204 | 205 | 3,000 |
2013/04/10 | 198 | 202 | 198 | 200 | 7,000 |
2013/04/09 | 200 | 200 | 195 | 197 | 20,000 |
2013/04/08 | 199 | 199 | 196 | 199 | 4,000 |
2013/04/05 | 202 | 208 | 200 | 200 | 3,000 |
2013/04/04 | 198 | 198 | 198 | 198 | 1,000 |
2013/04/03 | 192 | 197 | 192 | 197 | 3,000 |
2013/04/02 | 195 | 200 | 195 | 200 | 3,000 |
2013/04/01 | 194 | 203 | 194 | 197 | 7,000 |
2013/03/29 | 200 | 201 | 195 | 199 | 31,000 |
2013/03/28 | 211 | 218 | 200 | 201 | 13,000 |
2013/03/27 | 212 | 215 | 212 | 215 | 7,000 |
2013/03/26 | 215 | 215 | 199 | 199 | 3,000 |
2013/03/25 | 197 | 215 | 197 | 215 | 18,000 |
2013/03/22 | 195 | 198 | 189 | 189 | 7,000 |
2013/03/21 | 200 | 202 | 186 | 186 | 12,000 |
2013/03/19 | 200 | 200 | 193 | 199 | 10,000 |
2013/03/18 | 188 | 205 | 188 | 201 | 12,000 |
2013/03/15 | 187 | 187 | 187 | 187 | 1,000 |
2013/03/13 | 189 | 190 | 182 | 185 | 12,000 |
2013/03/12 | 190 | 190 | 190 | 190 | 7,000 |
2013/03/11 | 190 | 195 | 190 | 195 | 4,000 |
2013/03/08 | 195 | 195 | 190 | 190 | 8,000 |
2013/03/05 | 191 | 194 | 191 | 194 | 3,000 |
2013/03/04 | 188 | 188 | 188 | 188 | 1,000 |
2013/02/28 | 189 | 189 | 186 | 186 | 3,000 |
2013/02/26 | 181 | 185 | 181 | 185 | 2,000 |
2013/02/25 | 191 | 191 | 191 | 191 | 2,000 |
2013/02/22 | 188 | 191 | 188 | 191 | 5,000 |
2013/02/20 | 193 | 193 | 193 | 193 | 1,000 |
2013/02/18 | 176 | 196 | 176 | 195 | 22,000 |
2013/02/15 | 179 | 179 | 171 | 171 | 4,000 |
2013/02/14 | 180 | 180 | 179 | 180 | 4,000 |
2013/02/13 | 180 | 180 | 180 | 180 | 3,000 |
2013/02/12 | 180 | 183 | 180 | 183 | 15,000 |
2013/02/08 | 187 | 195 | 180 | 181 | 29,000 |
2013/02/07 | 187 | 192 | 183 | 187 | 9,000 |
2013/02/06 | 184 | 185 | 183 | 183 | 17,000 |
2013/02/04 | 185 | 185 | 180 | 184 | 11,000 |
2013/02/01 | 185 | 185 | 185 | 185 | 1,000 |
2013/01/31 | 189 | 189 | 189 | 189 | 1,000 |
2013/01/30 | 188 | 191 | 185 | 185 | 7,000 |
2013/01/29 | 188 | 188 | 183 | 186 | 7,000 |
2013/01/28 | 193 | 194 | 193 | 194 | 3,000 |
2013/01/25 | 186 | 190 | 184 | 190 | 9,000 |
2013/01/24 | 186 | 189 | 186 | 189 | 3,000 |
2013/01/23 | 186 | 186 | 183 | 186 | 20,000 |
2013/01/22 | 194 | 194 | 190 | 190 | 10,000 |
2013/01/21 | 193 | 195 | 193 | 195 | 3,000 |
2013/01/18 | 187 | 195 | 187 | 195 | 6,000 |
2013/01/17 | 186 | 187 | 183 | 184 | 12,000 |
2013/01/16 | 190 | 190 | 188 | 188 | 12,000 |
2013/01/15 | 191 | 196 | 191 | 193 | 12,000 |
2013/01/11 | 191 | 191 | 185 | 186 | 9,000 |
2013/01/10 | 189 | 193 | 189 | 191 | 11,000 |
2013/01/09 | 189 | 189 | 181 | 186 | 15,000 |
2013/01/08 | 189 | 189 | 189 | 189 | 2,000 |
2013/01/07 | 187 | 190 | 187 | 188 | 8,000 |
2013/01/04 | 191 | 192 | 186 | 186 | 9,000 |