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 |
---|---|---|---|---|---|
2016/12/30 | 225 | 225 | 224 | 224 | 6,000 |
2016/12/29 | 220 | 226 | 220 | 226 | 18,000 |
2016/12/28 | 218 | 222 | 218 | 222 | 8,000 |
2016/12/27 | 219 | 219 | 218 | 219 | 13,000 |
2016/12/26 | 224 | 227 | 217 | 217 | 36,000 |
2016/12/22 | 219 | 219 | 216 | 216 | 22,000 |
2016/12/21 | 216 | 219 | 216 | 218 | 11,000 |
2016/12/20 | 216 | 216 | 214 | 216 | 11,000 |
2016/12/19 | 215 | 215 | 212 | 213 | 11,000 |
2016/12/16 | 217 | 217 | 215 | 216 | 5,000 |
2016/12/15 | 214 | 215 | 214 | 215 | 6,000 |
2016/12/14 | 215 | 217 | 212 | 217 | 14,000 |
2016/12/13 | 216 | 218 | 215 | 215 | 10,000 |
2016/12/12 | 223 | 223 | 215 | 216 | 25,000 |
2016/12/09 | 228 | 228 | 223 | 225 | 6,000 |
2016/12/08 | 231 | 234 | 215 | 222 | 42,000 |
2016/12/07 | 224 | 230 | 222 | 230 | 46,000 |
2016/12/06 | 219 | 222 | 216 | 220 | 29,000 |
2016/12/05 | 209 | 214 | 209 | 214 | 14,000 |
2016/12/02 | 211 | 212 | 210 | 210 | 14,000 |
2016/12/01 | 210 | 216 | 210 | 211 | 24,000 |
2016/11/30 | 206 | 208 | 206 | 208 | 8,000 |
2016/11/29 | 207 | 209 | 207 | 209 | 6,000 |
2016/11/28 | 203 | 207 | 203 | 207 | 6,000 |
2016/11/25 | 208 | 208 | 204 | 204 | 14,000 |
2016/11/24 | 205 | 210 | 205 | 208 | 29,000 |
2016/11/22 | 203 | 205 | 200 | 204 | 35,000 |
2016/11/21 | 196 | 199 | 190 | 199 | 38,000 |
2016/11/18 | 192 | 195 | 192 | 194 | 14,000 |
2016/11/17 | 192 | 193 | 190 | 191 | 16,000 |
2016/11/16 | 192 | 192 | 191 | 192 | 9,000 |
2016/11/15 | 192 | 192 | 191 | 191 | 4,000 |
2016/11/14 | 194 | 194 | 190 | 190 | 13,000 |
2016/11/11 | 187 | 189 | 184 | 189 | 19,000 |
2016/11/10 | 190 | 192 | 190 | 191 | 11,000 |
2016/11/09 | 194 | 196 | 183 | 186 | 27,000 |
2016/11/08 | 194 | 194 | 193 | 194 | 4,000 |
2016/11/07 | 196 | 196 | 193 | 193 | 5,000 |
2016/11/04 | 198 | 198 | 196 | 196 | 4,000 |
2016/11/02 | 201 | 201 | 198 | 198 | 9,000 |
2016/11/01 | 203 | 203 | 203 | 203 | 1,000 |
2016/10/31 | 200 | 203 | 197 | 203 | 8,000 |
2016/10/28 | 204 | 204 | 201 | 201 | 6,000 |
2016/10/27 | 204 | 204 | 204 | 204 | 1,000 |
2016/10/26 | 208 | 208 | 202 | 204 | 22,000 |
2016/10/25 | 206 | 213 | 202 | 209 | 38,000 |
2016/10/24 | 208 | 208 | 197 | 200 | 30,000 |
2016/10/21 | 193 | 209 | 193 | 200 | 32,000 |
2016/10/20 | 189 | 194 | 189 | 194 | 25,000 |
2016/10/19 | 189 | 190 | 189 | 190 | 11,000 |
2016/10/18 | 194 | 194 | 186 | 188 | 19,000 |
2016/10/17 | 193 | 194 | 193 | 194 | 2,000 |
2016/10/14 | 190 | 195 | 190 | 194 | 14,000 |
2016/10/13 | 192 | 192 | 190 | 190 | 3,000 |
2016/10/11 | 189 | 193 | 189 | 193 | 6,000 |
2016/10/07 | 192 | 193 | 192 | 193 | 6,000 |
2016/10/05 | 192 | 192 | 192 | 192 | 2,000 |
2016/10/03 | 189 | 193 | 189 | 193 | 4,000 |
2016/09/30 | 190 | 191 | 190 | 191 | 3,000 |
2016/09/28 | 188 | 191 | 188 | 191 | 7,000 |
2016/09/26 | 198 | 199 | 197 | 197 | 9,000 |
2016/09/23 | 196 | 196 | 195 | 196 | 4,000 |
2016/09/21 | 196 | 196 | 194 | 196 | 5,000 |
2016/09/16 | 194 | 194 | 194 | 194 | 2,000 |
2016/09/14 | 196 | 197 | 196 | 197 | 5,000 |
2016/09/12 | 197 | 197 | 197 | 197 | 1,000 |
2016/09/09 | 198 | 199 | 198 | 199 | 3,000 |
2016/09/07 | 196 | 196 | 195 | 196 | 9,000 |
2016/09/06 | 196 | 196 | 196 | 196 | 2,000 |
2016/09/05 | 195 | 195 | 195 | 195 | 2,000 |
2016/09/01 | 192 | 192 | 192 | 192 | 1,000 |
2016/08/31 | 195 | 195 | 193 | 194 | 4,000 |
2016/08/29 | 198 | 198 | 198 | 198 | 2,000 |
2016/08/26 | 197 | 197 | 197 | 197 | 1,000 |
2016/08/25 | 198 | 200 | 198 | 200 | 7,000 |
2016/08/24 | 192 | 193 | 192 | 193 | 2,000 |
2016/08/23 | 191 | 191 | 191 | 191 | 1,000 |
2016/08/22 | 195 | 195 | 190 | 190 | 2,000 |
2016/08/18 | 190 | 194 | 190 | 190 | 4,000 |
2016/08/17 | 189 | 189 | 189 | 189 | 2,000 |
2016/08/16 | 196 | 196 | 189 | 192 | 12,000 |
2016/08/15 | 194 | 194 | 194 | 194 | 1,000 |
2016/08/12 | 194 | 194 | 194 | 194 | 1,000 |
2016/08/10 | 193 | 198 | 193 | 198 | 8,000 |
2016/08/08 | 193 | 193 | 193 | 193 | 1,000 |
2016/08/05 | 192 | 192 | 192 | 192 | 1,000 |
2016/08/02 | 191 | 191 | 191 | 191 | 2,000 |
2016/08/01 | 197 | 197 | 195 | 195 | 3,000 |
2016/07/26 | 196 | 196 | 196 | 196 | 2,000 |
2016/07/25 | 199 | 199 | 198 | 198 | 4,000 |
2016/07/22 | 196 | 198 | 196 | 198 | 3,000 |
2016/07/21 | 194 | 198 | 194 | 196 | 5,000 |
2016/07/20 | 199 | 199 | 199 | 199 | 2,000 |
2016/07/19 | 193 | 194 | 193 | 194 | 4,000 |
2016/07/15 | 195 | 195 | 193 | 193 | 8,000 |
2016/07/14 | 194 | 196 | 194 | 196 | 2,000 |
2016/07/13 | 194 | 194 | 192 | 193 | 5,000 |
2016/07/12 | 191 | 194 | 191 | 194 | 5,000 |
2016/07/11 | 193 | 193 | 190 | 190 | 3,000 |
2016/07/08 | 194 | 194 | 190 | 190 | 5,000 |
2016/07/06 | 193 | 194 | 193 | 194 | 5,000 |
2016/07/05 | 192 | 192 | 191 | 191 | 2,000 |
2016/07/04 | 190 | 190 | 189 | 190 | 19,000 |
2016/07/01 | 190 | 190 | 189 | 190 | 3,000 |
2016/06/30 | 191 | 192 | 191 | 191 | 5,000 |
2016/06/29 | 197 | 197 | 183 | 191 | 30,000 |
2016/06/28 | 198 | 199 | 198 | 199 | 20,000 |
2016/06/27 | 183 | 183 | 183 | 183 | 11,000 |
2016/06/24 | 199 | 199 | 171 | 178 | 47,000 |
2016/06/23 | 195 | 195 | 195 | 195 | 8,000 |
2016/06/22 | 205 | 205 | 185 | 197 | 20,000 |
2016/06/21 | 209 | 209 | 203 | 203 | 7,000 |
2016/06/20 | 204 | 207 | 204 | 207 | 2,000 |
2016/06/17 | 200 | 204 | 200 | 204 | 5,000 |
2016/06/16 | 210 | 210 | 207 | 207 | 9,000 |
2016/06/15 | 211 | 212 | 209 | 211 | 8,000 |
2016/06/14 | 223 | 223 | 214 | 214 | 8,000 |
2016/06/13 | 220 | 231 | 213 | 231 | 26,000 |
2016/06/10 | 227 | 227 | 223 | 226 | 4,000 |
2016/06/09 | 222 | 227 | 221 | 227 | 6,000 |
2016/06/08 | 230 | 230 | 230 | 230 | 5,000 |
2016/06/06 | 228 | 228 | 228 | 228 | 1,000 |
2016/06/02 | 222 | 227 | 221 | 227 | 4,000 |
2016/06/01 | 221 | 227 | 221 | 224 | 15,000 |
2016/05/31 | 218 | 218 | 216 | 218 | 8,000 |
2016/05/30 | 220 | 221 | 218 | 218 | 7,000 |
2016/05/27 | 228 | 228 | 211 | 218 | 26,000 |
2016/05/26 | 228 | 228 | 228 | 228 | 2,000 |
2016/05/25 | 230 | 230 | 228 | 228 | 12,000 |
2016/05/24 | 227 | 229 | 226 | 229 | 7,000 |
2016/05/23 | 225 | 226 | 225 | 226 | 12,000 |
2016/05/20 | 232 | 232 | 230 | 230 | 12,000 |
2016/05/19 | 232 | 232 | 232 | 232 | 3,000 |
2016/05/18 | 235 | 235 | 231 | 234 | 19,000 |
2016/05/17 | 233 | 235 | 232 | 235 | 7,000 |
2016/05/16 | 234 | 239 | 233 | 238 | 23,000 |
2016/05/13 | 234 | 242 | 234 | 242 | 8,000 |
2016/05/12 | 232 | 254 | 232 | 245 | 22,000 |
2016/05/11 | 235 | 244 | 230 | 244 | 26,000 |
2016/05/10 | 243 | 247 | 242 | 244 | 21,000 |
2016/05/09 | 240 | 240 | 231 | 238 | 20,000 |
2016/05/06 | 236 | 244 | 236 | 244 | 21,000 |
2016/05/02 | 233 | 239 | 230 | 239 | 23,000 |
2016/04/28 | 248 | 249 | 240 | 247 | 14,000 |
2016/04/27 | 246 | 253 | 236 | 249 | 29,000 |
2016/04/26 | 261 | 261 | 238 | 243 | 82,000 |
2016/04/25 | 281 | 281 | 265 | 266 | 47,000 |
2016/04/22 | 276 | 285 | 272 | 276 | 113,000 |
2016/04/21 | 300 | 304 | 276 | 285 | 230,000 |
2016/04/20 | 366 | 366 | 302 | 308 | 465,000 |
2016/04/19 | 351 | 391 | 348 | 382 | 1,516,000 |
2016/04/18 | 311 | 311 | 311 | 311 | 149,000 |
2016/04/15 | 231 | 231 | 212 | 231 | 265,000 |
2016/04/14 | 181 | 181 | 181 | 181 | 3,000 |
2016/04/08 | 184 | 184 | 184 | 184 | 3,000 |
2016/04/06 | 184 | 184 | 182 | 182 | 6,000 |
2016/04/05 | 189 | 189 | 189 | 189 | 1,000 |
2016/04/01 | 188 | 189 | 188 | 189 | 5,000 |
2016/03/28 | 191 | 191 | 181 | 189 | 12,000 |
2016/03/25 | 194 | 194 | 187 | 187 | 6,000 |
2016/03/22 | 192 | 192 | 192 | 192 | 1,000 |
2016/03/15 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/14 | 190 | 190 | 190 | 190 | 1,000 |
2016/03/10 | 189 | 189 | 189 | 189 | 1,000 |
2016/03/09 | 184 | 184 | 184 | 184 | 4,000 |
2016/03/08 | 189 | 189 | 189 | 189 | 1,000 |
2016/03/03 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/02 | 182 | 182 | 182 | 182 | 1,000 |
2016/02/26 | 185 | 185 | 182 | 182 | 2,000 |
2016/02/25 | 192 | 192 | 190 | 190 | 4,000 |
2016/02/24 | 197 | 197 | 194 | 194 | 6,000 |
2016/02/23 | 190 | 190 | 183 | 183 | 22,000 |
2016/02/22 | 192 | 192 | 192 | 192 | 1,000 |
2016/02/19 | 177 | 182 | 177 | 182 | 2,000 |
2016/02/17 | 176 | 176 | 169 | 175 | 6,000 |
2016/02/16 | 177 | 177 | 176 | 176 | 2,000 |
2016/02/12 | 181 | 181 | 181 | 181 | 22,000 |
2016/02/10 | 193 | 197 | 181 | 181 | 5,000 |
2016/02/09 | 193 | 193 | 193 | 193 | 1,000 |
2016/02/04 | 200 | 200 | 198 | 198 | 3,000 |
2016/02/03 | 201 | 201 | 201 | 201 | 3,000 |
2016/01/28 | 200 | 200 | 200 | 200 | 1,000 |
2016/01/27 | 200 | 200 | 200 | 200 | 1,000 |
2016/01/25 | 208 | 208 | 208 | 208 | 2,000 |
2016/01/22 | 205 | 205 | 205 | 205 | 1,000 |
2016/01/20 | 210 | 210 | 210 | 210 | 1,000 |
2016/01/19 | 210 | 210 | 210 | 210 | 12,000 |
2016/01/12 | 202 | 202 | 202 | 202 | 1,000 |
2016/01/08 | 206 | 206 | 206 | 206 | 8,000 |
2016/01/07 | 206 | 206 | 206 | 206 | 4,000 |
2016/01/06 | 206 | 206 | 206 | 206 | 2,000 |
2016/01/04 | 207 | 207 | 204 | 204 | 17,000 |