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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,220 | 3,285 | 3,220 | 3,285 | 600 |
| 2021/12/27 | 3,385 | 3,385 | 3,290 | 3,290 | 1,900 |
| 2021/12/24 | 3,425 | 3,425 | 3,315 | 3,315 | 900 |
| 2021/12/23 | 3,440 | 3,440 | 3,430 | 3,430 | 300 |
| 2021/12/22 | 3,430 | 3,440 | 3,420 | 3,440 | 1,300 |
| 2021/12/21 | 3,430 | 3,430 | 3,430 | 3,430 | 800 |
| 2021/12/20 | 3,470 | 3,470 | 3,470 | 3,470 | 300 |
| 2021/12/17 | 3,535 | 3,535 | 3,470 | 3,470 | 400 |
| 2021/12/15 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2021/12/14 | 3,415 | 3,455 | 3,415 | 3,455 | 200 |
| 2021/12/13 | 3,525 | 3,525 | 3,510 | 3,510 | 300 |
| 2021/12/10 | 3,430 | 3,500 | 3,430 | 3,500 | 800 |
| 2021/12/09 | 3,460 | 3,460 | 3,430 | 3,430 | 400 |
| 2021/12/08 | 3,440 | 3,440 | 3,435 | 3,435 | 500 |
| 2021/12/06 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2021/12/03 | 3,465 | 3,470 | 3,460 | 3,465 | 400 |
| 2021/12/02 | 3,435 | 3,435 | 3,430 | 3,430 | 200 |
| 2021/12/01 | 3,525 | 3,525 | 3,430 | 3,430 | 800 |
| 2021/11/30 | 3,580 | 3,580 | 3,525 | 3,525 | 200 |
| 2021/11/26 | 3,760 | 3,760 | 3,720 | 3,720 | 200 |
| 2021/11/25 | 3,900 | 3,900 | 3,830 | 3,830 | 200 |
| 2021/11/22 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/11/17 | 3,910 | 3,910 | 3,900 | 3,900 | 300 |
| 2021/11/16 | 3,920 | 3,920 | 3,920 | 3,920 | 300 |
| 2021/11/15 | 4,000 | 4,000 | 3,920 | 3,920 | 900 |
| 2021/11/12 | 4,180 | 4,220 | 4,120 | 4,220 | 500 |
| 2021/11/10 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2021/11/05 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2021/11/04 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2021/11/02 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/10/28 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/10/25 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/10/20 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/10/19 | 4,350 | 4,350 | 4,300 | 4,300 | 300 |
| 2021/10/18 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2021/10/15 | 4,360 | 4,360 | 4,280 | 4,350 | 400 |
| 2021/10/13 | 4,300 | 4,430 | 4,290 | 4,430 | 900 |
| 2021/10/05 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2021/09/30 | 4,475 | 4,495 | 4,470 | 4,495 | 300 |
| 2021/09/29 | 4,480 | 4,500 | 4,470 | 4,470 | 400 |
| 2021/09/28 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2021/09/27 | 4,670 | 4,670 | 4,620 | 4,620 | 300 |
| 2021/09/24 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2021/09/21 | 4,600 | 4,650 | 4,530 | 4,650 | 1,600 |
| 2021/09/17 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 2021/09/16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/09/15 | 4,695 | 4,700 | 4,695 | 4,700 | 200 |
| 2021/09/14 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2021/09/13 | 4,620 | 4,620 | 4,590 | 4,600 | 800 |
| 2021/09/10 | 4,650 | 4,650 | 4,600 | 4,620 | 600 |
| 2021/09/07 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/09/06 | 4,675 | 4,675 | 4,675 | 4,675 | 200 |
| 2021/09/03 | 4,675 | 4,675 | 4,675 | 4,675 | 500 |
| 2021/08/31 | 4,620 | 4,620 | 4,580 | 4,615 | 300 |
| 2021/08/30 | 4,605 | 4,655 | 4,600 | 4,600 | 700 |
| 2021/08/27 | 4,630 | 4,650 | 4,630 | 4,650 | 1,100 |
| 2021/08/26 | 4,750 | 4,750 | 4,660 | 4,700 | 500 |
| 2021/08/25 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2021/08/23 | 4,720 | 4,725 | 4,715 | 4,725 | 400 |
| 2021/08/20 | 4,930 | 4,930 | 4,705 | 4,725 | 1,400 |
| 2021/08/19 | 5,060 | 5,060 | 5,050 | 5,050 | 300 |
| 2021/08/17 | 5,080 | 5,160 | 5,080 | 5,160 | 300 |
| 2021/08/16 | 5,200 | 5,200 | 5,150 | 5,180 | 500 |
| 2021/08/13 | 5,120 | 5,120 | 5,010 | 5,010 | 1,400 |
| 2021/08/12 | 4,950 | 4,980 | 4,950 | 4,950 | 800 |
| 2021/08/11 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2021/08/10 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2021/08/03 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2021/07/28 | 4,700 | 4,815 | 4,700 | 4,815 | 300 |
| 2021/07/27 | 4,905 | 4,905 | 4,770 | 4,820 | 1,500 |
| 2021/07/26 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2021/07/21 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2021/07/20 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2021/07/19 | 4,900 | 5,080 | 4,900 | 5,080 | 500 |
| 2021/07/15 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/07/14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/07/13 | 5,000 | 5,000 | 5,000 | 5,000 | 600 |
| 2021/07/12 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2021/07/09 | 5,000 | 5,080 | 5,000 | 5,080 | 300 |
| 2021/07/08 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2021/07/05 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2021/06/30 | 5,070 | 5,070 | 4,900 | 4,900 | 300 |
| 2021/06/29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2021/06/28 | 5,190 | 5,190 | 5,100 | 5,100 | 500 |
| 2021/06/25 | 4,980 | 4,980 | 4,910 | 4,910 | 200 |
| 2021/06/24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2021/06/23 | 4,980 | 4,980 | 4,980 | 4,980 | 200 |
| 2021/06/22 | 4,900 | 4,900 | 4,885 | 4,885 | 400 |
| 2021/06/21 | 4,820 | 4,965 | 4,750 | 4,885 | 1,700 |
| 2021/06/18 | 4,545 | 4,780 | 4,545 | 4,750 | 1,300 |
| 2021/06/17 | 4,460 | 4,500 | 4,420 | 4,500 | 1,200 |
| 2021/06/16 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2021/06/15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2021/06/10 | 4,545 | 4,545 | 4,500 | 4,535 | 300 |
| 2021/06/09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2021/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2021/06/04 | 4,420 | 4,455 | 4,420 | 4,455 | 300 |
| 2021/06/03 | 4,500 | 4,500 | 4,490 | 4,490 | 400 |
| 2021/06/02 | 4,580 | 4,580 | 4,510 | 4,510 | 200 |
| 2021/06/01 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2021/05/31 | 4,580 | 4,580 | 4,580 | 4,580 | 300 |
| 2021/05/28 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 2021/05/27 | 4,300 | 4,435 | 4,245 | 4,435 | 300 |
| 2021/05/26 | 4,440 | 4,440 | 4,370 | 4,370 | 500 |
| 2021/05/25 | 4,480 | 4,605 | 4,410 | 4,410 | 1,700 |
| 2021/05/24 | 4,390 | 4,390 | 4,390 | 4,390 | 400 |
| 2021/05/21 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2021/05/20 | 4,130 | 4,390 | 4,130 | 4,390 | 900 |
| 2021/05/19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/05/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/05/17 | 4,000 | 4,040 | 4,000 | 4,000 | 1,100 |
| 2021/05/14 | 3,780 | 4,075 | 3,780 | 3,940 | 1,800 |
| 2021/05/13 | 3,720 | 3,720 | 3,700 | 3,700 | 200 |
| 2021/05/10 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2021/05/07 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/04/30 | 3,730 | 3,760 | 3,710 | 3,760 | 1,200 |
| 2021/04/26 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/04/23 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/04/21 | 3,805 | 3,805 | 3,780 | 3,780 | 200 |
| 2021/04/20 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/04/19 | 3,840 | 3,840 | 3,810 | 3,820 | 800 |
| 2021/04/16 | 3,940 | 3,980 | 3,940 | 3,980 | 600 |
| 2021/04/12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/04/09 | 3,790 | 3,930 | 3,790 | 3,930 | 200 |
| 2021/04/07 | 3,730 | 3,730 | 3,680 | 3,680 | 300 |
| 2021/04/06 | 3,730 | 3,735 | 3,730 | 3,735 | 500 |
| 2021/03/25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/03/24 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/03/23 | 3,810 | 3,810 | 3,800 | 3,810 | 400 |
| 2021/03/19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/03/15 | 3,740 | 3,775 | 3,740 | 3,775 | 200 |
| 2021/03/11 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2021/03/08 | 4,500 | 4,500 | 3,800 | 3,830 | 4,200 |
| 2021/03/03 | 3,770 | 3,800 | 3,770 | 3,800 | 200 |
| 2021/03/02 | 3,700 | 3,800 | 3,700 | 3,800 | 900 |
| 2021/03/01 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2021/02/25 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2021/02/24 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2021/02/22 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/02/15 | 3,740 | 3,740 | 3,630 | 3,700 | 300 |
| 2021/02/12 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2021/02/10 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2021/01/25 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2021/01/22 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/01/20 | 3,515 | 3,550 | 3,515 | 3,550 | 200 |
| 2021/01/19 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2021/01/08 | 3,685 | 3,725 | 3,685 | 3,725 | 600 |
| 2021/01/06 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |