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 |
---|---|---|---|---|---|
2018/12/25 | 2,958 | 2,958 | 2,958 | 2,958 | 900 |
2018/12/21 | 2,669 | 2,849 | 2,669 | 2,849 | 400 |
2018/12/20 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
2018/12/14 | 3,050 | 3,050 | 2,980 | 2,980 | 200 |
2018/12/10 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
2018/12/07 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2018/12/04 | 3,060 | 3,060 | 3,025 | 3,025 | 500 |
2018/11/30 | 3,050 | 3,125 | 3,050 | 3,125 | 200 |
2018/11/29 | 3,100 | 3,100 | 3,000 | 3,000 | 600 |
2018/11/28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2018/11/26 | 3,000 | 3,000 | 2,980 | 3,000 | 800 |
2018/11/22 | 2,921 | 2,950 | 2,921 | 2,950 | 400 |
2018/11/20 | 2,999 | 2,999 | 2,951 | 2,951 | 500 |
2018/11/19 | 2,921 | 2,980 | 2,921 | 2,980 | 2,500 |
2018/11/16 | 2,953 | 2,953 | 2,953 | 2,953 | 300 |
2018/11/13 | 2,950 | 2,953 | 2,950 | 2,953 | 500 |
2018/11/12 | 3,005 | 3,005 | 2,930 | 2,953 | 2,400 |
2018/11/09 | 2,931 | 3,030 | 2,931 | 2,953 | 3,800 |
2018/11/08 | 2,781 | 2,781 | 2,781 | 2,781 | 100 |
2018/10/30 | 2,647 | 2,740 | 2,647 | 2,740 | 500 |
2018/10/25 | 2,847 | 2,847 | 2,847 | 2,847 | 200 |
2018/10/24 | 2,847 | 2,847 | 2,847 | 2,847 | 100 |
2018/10/23 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2018/10/22 | 2,850 | 2,850 | 2,800 | 2,850 | 400 |
2018/10/19 | 2,801 | 2,801 | 2,800 | 2,800 | 200 |
2018/10/18 | 2,752 | 2,752 | 2,752 | 2,752 | 100 |
2018/10/17 | 2,750 | 2,800 | 2,750 | 2,800 | 700 |
2018/10/15 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2018/10/12 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2018/10/11 | 2,700 | 2,750 | 2,700 | 2,750 | 400 |
2018/10/10 | 2,760 | 2,799 | 2,749 | 2,749 | 400 |
2018/10/04 | 2,730 | 2,730 | 2,720 | 2,720 | 200 |
2018/09/28 | 2,703 | 2,730 | 2,703 | 2,730 | 200 |
2018/09/27 | 2,630 | 2,630 | 2,603 | 2,603 | 300 |
2018/09/26 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
2018/09/25 | 2,821 | 2,840 | 2,800 | 2,830 | 500 |
2018/09/19 | 2,771 | 2,771 | 2,771 | 2,771 | 200 |
2018/09/14 | 2,731 | 2,731 | 2,731 | 2,731 | 100 |
2018/09/13 | 2,700 | 2,731 | 2,700 | 2,731 | 300 |
2018/09/12 | 2,731 | 2,731 | 2,731 | 2,731 | 200 |
2018/09/11 | 2,730 | 2,731 | 2,730 | 2,731 | 200 |
2018/09/10 | 2,750 | 2,780 | 2,750 | 2,780 | 200 |
2018/09/07 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2018/09/06 | 2,771 | 2,771 | 2,750 | 2,750 | 300 |
2018/09/05 | 2,771 | 2,771 | 2,771 | 2,771 | 100 |
2018/09/04 | 2,771 | 2,771 | 2,771 | 2,771 | 200 |
2018/09/03 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
2018/08/31 | 2,749 | 2,800 | 2,749 | 2,799 | 400 |
2018/08/30 | 2,792 | 2,799 | 2,792 | 2,799 | 400 |
2018/08/28 | 2,888 | 2,888 | 2,888 | 2,888 | 100 |
2018/08/27 | 2,800 | 2,838 | 2,799 | 2,838 | 1,300 |
2018/08/20 | 2,799 | 2,800 | 2,799 | 2,799 | 500 |
2018/08/10 | 2,799 | 2,800 | 2,799 | 2,799 | 400 |
2018/08/09 | 2,797 | 2,799 | 2,797 | 2,799 | 600 |
2018/08/02 | 2,731 | 2,797 | 2,731 | 2,797 | 300 |
2018/08/01 | 2,780 | 2,781 | 2,780 | 2,781 | 1,300 |
2018/07/31 | 2,780 | 2,780 | 2,780 | 2,780 | 1,200 |
2018/07/30 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2018/07/27 | 2,798 | 2,798 | 2,740 | 2,740 | 600 |
2018/07/26 | 2,798 | 2,798 | 2,780 | 2,780 | 500 |
2018/07/25 | 2,781 | 2,781 | 2,781 | 2,781 | 200 |
2018/07/24 | 2,769 | 2,781 | 2,769 | 2,781 | 200 |
2018/07/23 | 2,769 | 2,769 | 2,769 | 2,769 | 100 |
2018/07/20 | 2,769 | 2,769 | 2,769 | 2,769 | 200 |
2018/07/19 | 2,809 | 2,809 | 2,759 | 2,759 | 300 |
2018/07/13 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2018/07/12 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2018/07/11 | 2,794 | 2,794 | 2,794 | 2,794 | 100 |
2018/07/10 | 2,751 | 2,794 | 2,751 | 2,794 | 200 |
2018/07/09 | 2,746 | 2,750 | 2,745 | 2,750 | 1,200 |
2018/07/06 | 2,690 | 2,690 | 2,690 | 2,690 | 300 |
2018/07/05 | 2,720 | 2,720 | 2,720 | 2,720 | 400 |
2018/07/04 | 2,711 | 2,711 | 2,711 | 2,711 | 100 |
2018/07/03 | 2,718 | 2,718 | 2,717 | 2,717 | 200 |
2018/07/02 | 2,727 | 2,727 | 2,727 | 2,727 | 100 |
2018/06/29 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
2018/06/28 | 2,737 | 2,737 | 2,737 | 2,737 | 100 |
2018/06/27 | 2,737 | 2,737 | 2,737 | 2,737 | 100 |
2018/06/26 | 2,691 | 2,737 | 2,691 | 2,737 | 500 |
2018/06/25 | 2,764 | 2,764 | 2,764 | 2,764 | 200 |
2018/06/22 | 2,690 | 2,690 | 2,690 | 2,690 | 200 |
2018/06/21 | 2,701 | 2,701 | 2,690 | 2,690 | 600 |
2018/06/20 | 2,767 | 2,767 | 2,710 | 2,710 | 200 |
2018/06/19 | 2,719 | 2,719 | 2,717 | 2,717 | 1,000 |
2018/06/18 | 2,719 | 2,719 | 2,718 | 2,718 | 400 |
2018/06/11 | 2,719 | 2,719 | 2,719 | 2,719 | 200 |
2018/06/08 | 2,681 | 2,700 | 2,681 | 2,700 | 200 |
2018/06/07 | 2,631 | 2,631 | 2,631 | 2,631 | 100 |
2018/06/06 | 2,612 | 2,628 | 2,612 | 2,628 | 200 |
2018/06/05 | 2,590 | 2,660 | 2,590 | 2,660 | 200 |
2018/06/04 | 2,690 | 2,690 | 2,690 | 2,690 | 200 |
2018/05/31 | 2,693 | 2,694 | 2,693 | 2,694 | 400 |
2018/05/30 | 2,704 | 2,705 | 2,692 | 2,692 | 1,500 |
2018/05/25 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
2018/05/24 | 2,725 | 2,725 | 2,711 | 2,720 | 400 |
2018/05/23 | 2,713 | 2,730 | 2,713 | 2,728 | 700 |
2018/05/22 | 2,735 | 2,735 | 2,735 | 2,735 | 200 |
2018/05/21 | 2,730 | 2,735 | 2,730 | 2,731 | 400 |
2018/05/18 | 2,729 | 2,730 | 2,729 | 2,730 | 200 |
2018/05/17 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2018/05/16 | 2,750 | 2,750 | 2,711 | 2,715 | 1,100 |
2018/05/15 | 2,799 | 2,799 | 2,750 | 2,750 | 1,500 |
2018/05/14 | 2,835 | 2,835 | 2,703 | 2,749 | 5,300 |
2018/05/11 | 3,025 | 3,075 | 3,025 | 3,075 | 700 |
2018/05/10 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
2018/05/09 | 3,085 | 3,090 | 3,085 | 3,090 | 200 |
2018/05/08 | 3,055 | 3,060 | 3,055 | 3,060 | 300 |
2018/05/07 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
2018/05/02 | 3,035 | 3,035 | 3,005 | 3,005 | 300 |
2018/05/01 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2018/04/26 | 3,050 | 3,105 | 3,050 | 3,105 | 900 |
2018/04/25 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
2018/04/24 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
2018/04/23 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2018/04/20 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
2018/04/19 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
2018/04/17 | 3,020 | 3,040 | 3,020 | 3,040 | 800 |
2018/04/13 | 3,035 | 3,045 | 3,020 | 3,020 | 400 |
2018/04/12 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
2018/04/10 | 3,015 | 3,030 | 3,015 | 3,030 | 300 |
2018/04/09 | 3,015 | 3,015 | 3,015 | 3,015 | 400 |
2018/04/06 | 3,025 | 3,055 | 3,025 | 3,055 | 1,300 |
2018/04/05 | 3,005 | 3,020 | 2,976 | 3,020 | 1,000 |
2018/04/03 | 3,000 | 3,005 | 3,000 | 3,000 | 600 |
2018/04/02 | 3,015 | 3,015 | 3,015 | 3,015 | 800 |
2018/03/30 | 2,980 | 3,015 | 2,980 | 3,015 | 1,200 |
2018/03/29 | 2,960 | 2,966 | 2,900 | 2,966 | 500 |
2018/03/28 | 2,960 | 2,960 | 2,960 | 2,960 | 600 |
2018/03/27 | 2,950 | 2,995 | 2,950 | 2,960 | 700 |
2018/03/26 | 3,000 | 3,000 | 2,941 | 2,950 | 2,200 |
2018/03/23 | 2,990 | 3,000 | 2,970 | 3,000 | 3,600 |
2018/03/20 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2018/03/19 | 2,990 | 2,992 | 2,985 | 2,990 | 1,100 |
2018/03/16 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2018/03/15 | 2,987 | 3,000 | 2,987 | 3,000 | 2,600 |
2018/03/14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
2018/03/13 | 2,990 | 3,000 | 2,990 | 3,000 | 1,700 |
2018/03/12 | 2,973 | 3,000 | 2,973 | 2,990 | 600 |
2018/03/09 | 2,994 | 2,994 | 2,970 | 2,970 | 200 |
2018/03/07 | 2,931 | 2,955 | 2,931 | 2,955 | 200 |
2018/03/05 | 2,955 | 2,956 | 2,955 | 2,956 | 500 |
2018/03/02 | 2,961 | 2,983 | 2,955 | 2,955 | 1,600 |
2018/03/01 | 3,010 | 3,010 | 3,005 | 3,005 | 400 |
2018/02/27 | 3,025 | 3,045 | 3,025 | 3,045 | 900 |
2018/02/26 | 3,035 | 3,035 | 2,973 | 3,025 | 1,400 |
2018/02/23 | 3,020 | 3,025 | 2,984 | 3,010 | 2,800 |
2018/02/22 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
2018/02/21 | 2,985 | 3,000 | 2,970 | 2,970 | 1,400 |
2018/02/20 | 2,973 | 3,000 | 2,971 | 2,985 | 1,200 |
2018/02/19 | 2,970 | 3,020 | 2,970 | 3,020 | 2,400 |
2018/02/16 | 3,025 | 3,025 | 2,970 | 2,970 | 1,600 |
2018/02/15 | 2,962 | 2,963 | 2,919 | 2,955 | 1,500 |
2018/02/14 | 3,315 | 3,460 | 2,912 | 2,912 | 20,600 |
2018/02/13 | 3,175 | 3,175 | 3,175 | 3,175 | 1,000 |
2018/02/09 | 2,673 | 2,673 | 2,670 | 2,672 | 600 |
2018/02/08 | 2,670 | 2,720 | 2,670 | 2,670 | 600 |
2018/02/07 | 2,688 | 2,701 | 2,688 | 2,695 | 600 |
2018/02/06 | 2,731 | 2,731 | 2,678 | 2,680 | 2,300 |
2018/02/05 | 2,800 | 2,800 | 2,756 | 2,760 | 1,600 |
2018/02/02 | 2,813 | 2,813 | 2,812 | 2,812 | 800 |
2018/02/01 | 2,811 | 2,813 | 2,811 | 2,813 | 600 |
2018/01/31 | 2,807 | 2,807 | 2,806 | 2,806 | 900 |
2018/01/30 | 2,860 | 2,860 | 2,810 | 2,834 | 900 |
2018/01/29 | 2,807 | 2,850 | 2,807 | 2,850 | 200 |
2018/01/26 | 2,801 | 2,801 | 2,800 | 2,800 | 300 |
2018/01/25 | 2,806 | 2,806 | 2,790 | 2,797 | 400 |
2018/01/24 | 2,813 | 2,813 | 2,806 | 2,806 | 3,300 |
2018/01/23 | 2,824 | 2,838 | 2,810 | 2,810 | 2,400 |
2018/01/22 | 2,824 | 2,825 | 2,823 | 2,824 | 1,500 |
2018/01/19 | 2,821 | 2,821 | 2,821 | 2,821 | 100 |
2018/01/18 | 2,834 | 2,834 | 2,821 | 2,821 | 1,000 |
2018/01/17 | 2,838 | 2,838 | 2,822 | 2,822 | 200 |
2018/01/16 | 2,825 | 2,825 | 2,820 | 2,821 | 800 |
2018/01/15 | 2,836 | 2,837 | 2,820 | 2,820 | 1,500 |
2018/01/12 | 2,822 | 2,823 | 2,822 | 2,823 | 400 |
2018/01/11 | 2,820 | 2,831 | 2,820 | 2,820 | 800 |
2018/01/10 | 2,795 | 2,820 | 2,795 | 2,820 | 1,000 |
2018/01/09 | 2,782 | 2,800 | 2,773 | 2,781 | 3,300 |
2018/01/05 | 2,781 | 2,799 | 2,780 | 2,787 | 1,800 |
2018/01/04 | 2,731 | 2,780 | 2,726 | 2,780 | 900 |