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 |
|---|---|---|---|---|---|
| 2020/12/28 | 3,525 | 3,525 | 3,455 | 3,475 | 900 |
| 2020/12/25 | 3,735 | 3,735 | 3,735 | 3,735 | 1,100 |
| 2020/12/24 | 3,515 | 3,525 | 3,510 | 3,525 | 400 |
| 2020/12/23 | 3,465 | 3,510 | 3,465 | 3,510 | 200 |
| 2020/12/21 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2020/12/18 | 3,475 | 3,480 | 3,475 | 3,480 | 400 |
| 2020/12/17 | 3,550 | 3,550 | 3,410 | 3,410 | 300 |
| 2020/12/16 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2020/12/10 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2020/12/04 | 3,500 | 3,500 | 3,475 | 3,475 | 200 |
| 2020/11/25 | 3,760 | 3,760 | 3,485 | 3,550 | 400 |
| 2020/11/20 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/11/19 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2020/11/16 | 3,550 | 3,550 | 3,480 | 3,500 | 600 |
| 2020/11/13 | 3,720 | 3,780 | 3,720 | 3,780 | 200 |
| 2020/11/12 | 3,720 | 3,720 | 3,720 | 3,720 | 500 |
| 2020/11/11 | 3,785 | 3,785 | 3,720 | 3,720 | 200 |
| 2020/11/10 | 3,700 | 3,795 | 3,700 | 3,795 | 300 |
| 2020/10/30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/10/29 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/10/27 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2020/10/26 | 3,840 | 3,840 | 3,770 | 3,770 | 200 |
| 2020/10/23 | 3,785 | 3,785 | 3,760 | 3,770 | 800 |
| 2020/10/19 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2020/10/16 | 3,805 | 3,805 | 3,800 | 3,800 | 400 |
| 2020/10/15 | 3,780 | 3,840 | 3,780 | 3,840 | 300 |
| 2020/10/14 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2020/10/12 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2020/10/09 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2020/10/08 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2020/10/06 | 3,795 | 3,795 | 3,790 | 3,790 | 400 |
| 2020/10/02 | 3,770 | 3,795 | 3,770 | 3,795 | 200 |
| 2020/09/29 | 3,860 | 3,945 | 3,790 | 3,945 | 600 |
| 2020/09/28 | 4,185 | 4,185 | 3,930 | 3,995 | 1,500 |
| 2020/09/25 | 4,230 | 4,230 | 4,045 | 4,045 | 200 |
| 2020/09/23 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2020/09/17 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2020/09/15 | 4,210 | 4,210 | 4,125 | 4,125 | 300 |
| 2020/09/11 | 4,070 | 4,070 | 4,000 | 4,000 | 1,300 |
| 2020/09/10 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2020/09/09 | 4,070 | 4,070 | 4,070 | 4,070 | 1,300 |
| 2020/09/08 | 4,280 | 4,280 | 4,210 | 4,210 | 600 |
| 2020/09/07 | 4,425 | 4,425 | 4,400 | 4,415 | 1,100 |
| 2020/09/04 | 4,490 | 4,575 | 4,430 | 4,470 | 3,900 |
| 2020/09/03 | 4,860 | 4,860 | 4,325 | 4,495 | 4,400 |
| 2020/09/02 | 5,220 | 5,220 | 4,425 | 4,650 | 27,300 |
| 2020/09/01 | 4,520 | 4,520 | 4,520 | 4,520 | 800 |
| 2020/08/28 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2020/08/27 | 3,870 | 3,885 | 3,870 | 3,885 | 200 |
| 2020/08/25 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2020/08/24 | 3,840 | 3,850 | 3,840 | 3,850 | 300 |
| 2020/08/20 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2020/08/14 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2020/08/12 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2020/08/11 | 3,585 | 3,700 | 3,585 | 3,700 | 500 |
| 2020/08/07 | 3,645 | 3,655 | 3,645 | 3,655 | 200 |
| 2020/07/29 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2020/07/27 | 3,775 | 3,830 | 3,775 | 3,830 | 200 |
| 2020/07/17 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2020/07/16 | 3,740 | 3,740 | 3,720 | 3,720 | 700 |
| 2020/07/14 | 3,600 | 3,890 | 3,600 | 3,880 | 400 |
| 2020/07/13 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2020/07/10 | 3,740 | 3,740 | 3,670 | 3,670 | 200 |
| 2020/07/08 | 3,780 | 3,780 | 3,590 | 3,635 | 700 |
| 2020/07/07 | 4,100 | 4,105 | 3,850 | 3,850 | 3,700 |
| 2020/07/06 | 4,065 | 4,065 | 4,065 | 4,065 | 4,300 |
| 2020/06/30 | 3,350 | 3,365 | 3,350 | 3,365 | 200 |
| 2020/06/29 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2020/06/25 | 3,415 | 3,420 | 3,415 | 3,420 | 300 |
| 2020/06/22 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2020/06/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/06/17 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/06/12 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2020/06/11 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2020/06/10 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2020/06/09 | 3,340 | 3,340 | 3,305 | 3,305 | 400 |
| 2020/06/08 | 3,385 | 3,400 | 3,385 | 3,395 | 600 |
| 2020/06/02 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2020/05/28 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2020/05/27 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/05/26 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2020/05/25 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2020/05/22 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2020/05/20 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
| 2020/05/18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/05/14 | 3,240 | 3,245 | 3,095 | 3,200 | 2,400 |
| 2020/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2020/05/12 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2020/05/11 | 3,100 | 3,100 | 3,080 | 3,080 | 200 |
| 2020/05/08 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2020/05/07 | 3,160 | 3,160 | 3,080 | 3,100 | 800 |
| 2020/04/27 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2020/04/20 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 2020/04/10 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/04/03 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/03/30 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2020/03/26 | 3,865 | 3,865 | 3,690 | 3,690 | 200 |
| 2020/03/25 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2020/03/24 | 3,495 | 3,495 | 3,385 | 3,385 | 200 |
| 2020/03/23 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2020/03/17 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2020/03/11 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2020/03/10 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/03/09 | 3,425 | 3,425 | 3,285 | 3,350 | 800 |
| 2020/03/03 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2020/03/02 | 3,415 | 3,510 | 3,380 | 3,510 | 1,700 |
| 2020/02/28 | 3,800 | 3,800 | 3,450 | 3,660 | 500 |
| 2020/02/27 | 3,855 | 3,855 | 3,815 | 3,815 | 200 |
| 2020/02/25 | 4,070 | 4,070 | 4,065 | 4,065 | 200 |
| 2020/02/21 | 3,915 | 3,930 | 3,915 | 3,930 | 200 |
| 2020/02/20 | 4,000 | 4,000 | 3,930 | 3,930 | 400 |
| 2020/02/19 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2020/02/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/02/17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/02/14 | 4,100 | 4,100 | 4,015 | 4,015 | 300 |
| 2020/02/13 | 4,000 | 4,295 | 4,000 | 4,095 | 1,900 |
| 2020/02/12 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2020/02/10 | 3,820 | 3,900 | 3,820 | 3,830 | 700 |
| 2020/02/07 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2020/02/06 | 3,800 | 3,865 | 3,800 | 3,865 | 200 |
| 2020/01/30 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2020/01/29 | 3,805 | 3,805 | 3,765 | 3,765 | 200 |
| 2020/01/27 | 3,910 | 3,910 | 3,905 | 3,905 | 500 |
| 2020/01/24 | 3,905 | 3,995 | 3,905 | 3,995 | 200 |
| 2020/01/22 | 3,900 | 3,915 | 3,900 | 3,900 | 900 |
| 2020/01/15 | 3,900 | 3,900 | 3,890 | 3,900 | 2,300 |
| 2020/01/14 | 3,900 | 3,900 | 3,900 | 3,900 | 900 |
| 2020/01/10 | 3,880 | 3,910 | 3,880 | 3,910 | 1,500 |
| 2020/01/08 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |