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 |
|---|---|---|---|---|---|
| 2019/12/27 | 3,900 | 3,900 | 3,865 | 3,865 | 700 |
| 2019/12/26 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2019/12/25 | 3,900 | 3,900 | 3,900 | 3,900 | 800 |
| 2019/12/24 | 3,900 | 3,900 | 3,880 | 3,900 | 500 |
| 2019/12/23 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2019/12/20 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2019/12/19 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2019/12/17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/12/16 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2019/12/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/12/12 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2019/12/11 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2019/12/09 | 3,835 | 3,905 | 3,835 | 3,905 | 500 |
| 2019/12/06 | 3,945 | 3,945 | 3,905 | 3,905 | 200 |
| 2019/12/05 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/11/29 | 3,900 | 3,945 | 3,900 | 3,945 | 600 |
| 2019/11/27 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/11/26 | 4,060 | 4,060 | 3,930 | 3,930 | 800 |
| 2019/11/25 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2019/11/22 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2019/11/21 | 3,930 | 3,990 | 3,920 | 3,990 | 800 |
| 2019/11/20 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2019/11/19 | 4,050 | 4,050 | 3,920 | 4,000 | 500 |
| 2019/11/14 | 4,050 | 4,055 | 4,050 | 4,050 | 800 |
| 2019/11/13 | 4,090 | 4,295 | 4,010 | 4,050 | 3,000 |
| 2019/11/12 | 3,795 | 3,795 | 3,795 | 3,795 | 700 |
| 2019/11/11 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2019/11/08 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2019/11/01 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2019/10/28 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2019/10/25 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2019/10/24 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2019/10/23 | 3,790 | 3,790 | 3,735 | 3,735 | 300 |
| 2019/10/21 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2019/10/15 | 3,610 | 3,675 | 3,610 | 3,675 | 200 |
| 2019/10/11 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2019/10/10 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2019/10/07 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2019/09/27 | 3,670 | 3,675 | 3,670 | 3,675 | 200 |
| 2019/09/26 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/09/25 | 3,790 | 3,800 | 3,730 | 3,730 | 400 |
| 2019/09/24 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2019/09/20 | 3,720 | 3,720 | 3,650 | 3,650 | 500 |
| 2019/09/19 | 3,600 | 3,700 | 3,580 | 3,650 | 1,000 |
| 2019/09/13 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2019/09/12 | 3,640 | 3,640 | 3,560 | 3,560 | 300 |
| 2019/09/11 | 3,690 | 3,690 | 3,500 | 3,500 | 400 |
| 2019/09/10 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/09/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/09/05 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/09/03 | 3,440 | 3,450 | 3,440 | 3,450 | 200 |
| 2019/09/02 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/08/27 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2019/08/26 | 3,795 | 3,795 | 3,350 | 3,350 | 300 |
| 2019/08/20 | 3,440 | 3,445 | 3,440 | 3,445 | 200 |
| 2019/08/19 | 3,430 | 3,430 | 3,430 | 3,430 | 900 |
| 2019/08/16 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/15 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2019/08/14 | 3,440 | 3,445 | 3,440 | 3,440 | 1,000 |
| 2019/08/13 | 3,400 | 3,450 | 3,400 | 3,450 | 2,000 |
| 2019/08/09 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/08/07 | 3,395 | 3,395 | 3,395 | 3,395 | 300 |
| 2019/08/06 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2019/07/25 | 3,370 | 3,390 | 3,355 | 3,390 | 500 |
| 2019/07/24 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2019/07/23 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2019/07/22 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2019/07/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/07/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/07/08 | 3,400 | 3,400 | 3,400 | 3,400 | 600 |
| 2019/07/04 | 3,430 | 3,430 | 3,410 | 3,415 | 300 |
| 2019/07/03 | 3,490 | 3,500 | 3,430 | 3,490 | 1,400 |
| 2019/07/02 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2019/06/28 | 3,400 | 3,400 | 3,330 | 3,400 | 1,200 |
| 2019/06/27 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/06/26 | 3,400 | 3,400 | 3,330 | 3,330 | 200 |
| 2019/06/25 | 3,365 | 3,400 | 3,365 | 3,400 | 300 |
| 2019/06/24 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2019/06/21 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2019/06/19 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2019/06/18 | 3,435 | 3,435 | 3,400 | 3,400 | 200 |
| 2019/06/12 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2019/06/11 | 3,295 | 3,295 | 3,295 | 3,295 | 500 |
| 2019/06/10 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2019/06/06 | 3,225 | 3,225 | 3,225 | 3,225 | 1,100 |
| 2019/06/05 | 3,220 | 3,320 | 3,220 | 3,320 | 300 |
| 2019/06/04 | 3,160 | 3,160 | 3,160 | 3,160 | 700 |
| 2019/06/03 | 3,180 | 3,250 | 3,150 | 3,220 | 2,200 |
| 2019/05/31 | 3,390 | 3,390 | 3,250 | 3,250 | 200 |
| 2019/05/30 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/05/29 | 3,350 | 3,350 | 3,150 | 3,150 | 900 |
| 2019/05/28 | 3,850 | 3,865 | 3,350 | 3,350 | 2,800 |
| 2019/05/27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/05/20 | 3,160 | 3,160 | 3,150 | 3,150 | 200 |
| 2019/05/16 | 2,880 | 2,880 | 2,879 | 2,880 | 1,100 |
| 2019/05/15 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2019/05/13 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2019/05/10 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/04/25 | 3,095 | 3,095 | 2,970 | 2,970 | 500 |
| 2019/04/24 | 3,075 | 3,080 | 3,075 | 3,080 | 200 |
| 2019/04/22 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2019/04/19 | 3,130 | 3,135 | 3,130 | 3,135 | 200 |
| 2019/04/17 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2019/04/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/04/11 | 3,130 | 3,200 | 3,130 | 3,200 | 400 |
| 2019/04/10 | 3,195 | 3,195 | 3,190 | 3,190 | 300 |
| 2019/04/09 | 3,205 | 3,205 | 3,200 | 3,200 | 500 |
| 2019/04/05 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2019/04/04 | 3,250 | 3,250 | 3,215 | 3,215 | 500 |
| 2019/04/03 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2019/03/27 | 3,250 | 3,255 | 3,205 | 3,250 | 700 |
| 2019/03/26 | 3,270 | 3,275 | 3,205 | 3,205 | 700 |
| 2019/03/25 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2019/03/20 | 3,195 | 3,250 | 3,195 | 3,205 | 700 |
| 2019/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/03/18 | 3,150 | 3,150 | 3,100 | 3,100 | 900 |
| 2019/03/15 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2019/03/12 | 3,110 | 3,110 | 3,110 | 3,110 | 600 |
| 2019/03/11 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2019/03/08 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2019/03/05 | 3,150 | 3,160 | 3,150 | 3,160 | 300 |
| 2019/03/04 | 3,160 | 3,160 | 3,150 | 3,150 | 300 |
| 2019/03/01 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2019/02/26 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2019/02/25 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2019/02/22 | 3,050 | 3,150 | 3,050 | 3,150 | 500 |
| 2019/02/20 | 3,015 | 3,050 | 3,015 | 3,050 | 400 |
| 2019/02/18 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/02/15 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2019/02/14 | 3,120 | 3,180 | 3,120 | 3,180 | 700 |
| 2019/02/08 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/02/06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/01/25 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2019/01/23 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2019/01/21 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2019/01/15 | 2,953 | 2,953 | 2,953 | 2,953 | 200 |
| 2019/01/10 | 2,880 | 2,880 | 2,880 | 2,880 | 600 |
| 2019/01/04 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |