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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,021 | 1,030 | 1,014 | 1,024 | 2,400 |
| 2022/12/29 | 1,018 | 1,025 | 1,018 | 1,020 | 1,400 |
| 2022/12/28 | 1,046 | 1,046 | 1,016 | 1,019 | 9,100 |
| 2022/12/27 | 1,090 | 1,090 | 1,048 | 1,052 | 8,800 |
| 2022/12/26 | 1,132 | 1,132 | 1,070 | 1,070 | 7,400 |
| 2022/12/23 | 1,078 | 1,080 | 1,061 | 1,080 | 3,400 |
| 2022/12/22 | 1,091 | 1,097 | 1,077 | 1,090 | 3,000 |
| 2022/12/21 | 1,101 | 1,103 | 1,063 | 1,095 | 10,000 |
| 2022/12/20 | 1,108 | 1,132 | 1,062 | 1,083 | 8,400 |
| 2022/12/19 | 1,090 | 1,107 | 1,072 | 1,107 | 8,500 |
| 2022/12/16 | 1,090 | 1,090 | 1,068 | 1,087 | 4,700 |
| 2022/12/15 | 1,085 | 1,089 | 1,085 | 1,089 | 2,400 |
| 2022/12/14 | 1,115 | 1,116 | 1,085 | 1,092 | 9,200 |
| 2022/12/13 | 1,125 | 1,128 | 1,110 | 1,110 | 2,300 |
| 2022/12/12 | 1,133 | 1,136 | 1,120 | 1,129 | 2,400 |
| 2022/12/09 | 1,135 | 1,148 | 1,128 | 1,131 | 1,300 |
| 2022/12/08 | 1,140 | 1,140 | 1,127 | 1,128 | 1,600 |
| 2022/12/07 | 1,128 | 1,140 | 1,128 | 1,140 | 1,600 |
| 2022/12/06 | 1,146 | 1,153 | 1,134 | 1,140 | 1,600 |
| 2022/12/05 | 1,158 | 1,165 | 1,155 | 1,158 | 1,600 |
| 2022/12/02 | 1,174 | 1,174 | 1,156 | 1,165 | 1,100 |
| 2022/12/01 | 1,187 | 1,187 | 1,120 | 1,172 | 4,800 |
| 2022/11/30 | 1,190 | 1,190 | 1,179 | 1,187 | 1,400 |
| 2022/11/29 | 1,177 | 1,198 | 1,177 | 1,198 | 1,300 |
| 2022/11/28 | 1,191 | 1,194 | 1,179 | 1,184 | 2,600 |
| 2022/11/25 | 1,193 | 1,196 | 1,179 | 1,191 | 3,600 |
| 2022/11/24 | 1,180 | 1,190 | 1,173 | 1,186 | 1,900 |
| 2022/11/22 | 1,175 | 1,188 | 1,175 | 1,176 | 900 |
| 2022/11/21 | 1,192 | 1,206 | 1,178 | 1,178 | 2,900 |
| 2022/11/18 | 1,175 | 1,200 | 1,160 | 1,200 | 4,600 |
| 2022/11/17 | 1,141 | 1,335 | 1,141 | 1,164 | 26,500 |
| 2022/11/16 | 1,105 | 1,184 | 1,105 | 1,140 | 5,300 |
| 2022/11/15 | 1,113 | 1,115 | 1,075 | 1,095 | 6,600 |
| 2022/11/14 | 1,151 | 1,166 | 1,050 | 1,111 | 16,700 |
| 2022/11/11 | 1,235 | 1,235 | 1,200 | 1,226 | 3,600 |
| 2022/11/10 | 1,186 | 1,232 | 1,186 | 1,205 | 5,200 |
| 2022/11/09 | 1,175 | 1,186 | 1,163 | 1,186 | 1,700 |
| 2022/11/08 | 1,199 | 1,199 | 1,172 | 1,175 | 1,600 |
| 2022/11/07 | 1,219 | 1,219 | 1,190 | 1,192 | 1,400 |
| 2022/11/04 | 1,184 | 1,185 | 1,153 | 1,173 | 2,800 |
| 2022/11/02 | 1,182 | 1,191 | 1,181 | 1,184 | 2,300 |
| 2022/11/01 | 1,199 | 1,199 | 1,189 | 1,190 | 1,100 |
| 2022/10/31 | 1,176 | 1,202 | 1,161 | 1,200 | 6,300 |
| 2022/10/28 | 1,193 | 1,194 | 1,170 | 1,175 | 5,700 |
| 2022/10/27 | 1,215 | 1,225 | 1,194 | 1,194 | 3,400 |
| 2022/10/26 | 1,220 | 1,243 | 1,192 | 1,218 | 4,000 |
| 2022/10/25 | 1,216 | 1,216 | 1,183 | 1,193 | 5,300 |
| 2022/10/24 | 1,227 | 1,236 | 1,182 | 1,182 | 5,000 |
| 2022/10/21 | 1,240 | 1,243 | 1,198 | 1,216 | 4,400 |
| 2022/10/20 | 1,286 | 1,290 | 1,240 | 1,240 | 4,500 |
| 2022/10/19 | 1,205 | 1,275 | 1,205 | 1,258 | 5,000 |
| 2022/10/18 | 1,224 | 1,224 | 1,198 | 1,211 | 3,900 |
| 2022/10/17 | 1,180 | 1,201 | 1,171 | 1,201 | 2,900 |
| 2022/10/14 | 1,155 | 1,241 | 1,142 | 1,204 | 17,100 |
| 2022/10/13 | 1,221 | 1,235 | 1,132 | 1,148 | 17,400 |
| 2022/10/12 | 1,305 | 1,305 | 1,215 | 1,224 | 8,500 |
| 2022/10/11 | 1,299 | 1,299 | 1,253 | 1,253 | 7,400 |
| 2022/10/07 | 1,287 | 1,323 | 1,281 | 1,300 | 2,500 |
| 2022/10/06 | 1,285 | 1,313 | 1,269 | 1,313 | 4,800 |
| 2022/10/05 | 1,314 | 1,327 | 1,290 | 1,291 | 3,800 |
| 2022/10/04 | 1,309 | 1,342 | 1,275 | 1,313 | 8,500 |
| 2022/10/03 | 1,280 | 1,309 | 1,275 | 1,309 | 13,200 |
| 2022/09/30 | 1,412 | 1,412 | 1,275 | 1,310 | 25,900 |
| 2022/09/29 | 1,545 | 1,545 | 1,401 | 1,470 | 21,700 |
| 2022/09/29 | 1 -> 3.00 分割 | ||||
| 2022/09/28 | 5,270 | 5,270 | 4,800 | 4,830 | 15,900 |
| 2022/09/27 | 5,190 | 5,680 | 5,190 | 5,270 | 12,600 |
| 2022/09/26 | 5,230 | 5,260 | 5,090 | 5,090 | 2,500 |
| 2022/09/22 | 5,080 | 5,360 | 5,080 | 5,230 | 1,800 |
| 2022/09/21 | 5,260 | 5,280 | 5,130 | 5,150 | 9,600 |
| 2022/09/20 | 5,530 | 5,530 | 5,280 | 5,290 | 5,100 |
| 2022/09/16 | 5,360 | 5,470 | 5,310 | 5,440 | 4,600 |
| 2022/09/15 | 5,390 | 5,440 | 5,340 | 5,360 | 4,300 |
| 2022/09/14 | 5,370 | 5,470 | 5,330 | 5,380 | 6,300 |
| 2022/09/13 | 5,630 | 5,690 | 5,520 | 5,540 | 4,000 |
| 2022/09/12 | 5,800 | 6,050 | 5,630 | 5,630 | 9,600 |
| 2022/09/09 | 5,570 | 5,750 | 5,510 | 5,740 | 8,200 |
| 2022/09/08 | 5,530 | 5,710 | 5,450 | 5,450 | 9,900 |
| 2022/09/07 | 5,330 | 6,100 | 5,330 | 5,430 | 23,500 |
| 2022/09/06 | 5,470 | 5,500 | 5,360 | 5,360 | 3,900 |
| 2022/09/05 | 5,570 | 5,690 | 5,440 | 5,470 | 8,100 |
| 2022/09/02 | 5,510 | 5,870 | 5,310 | 5,640 | 21,800 |
| 2022/09/01 | 6,420 | 6,800 | 5,470 | 5,700 | 101,800 |
| 2022/08/31 | 5,220 | 6,120 | 5,220 | 6,120 | 68,200 |
| 2022/08/30 | 5,070 | 5,200 | 5,050 | 5,120 | 9,000 |
| 2022/08/29 | 5,150 | 5,150 | 5,030 | 5,070 | 5,000 |
| 2022/08/26 | 5,170 | 5,430 | 5,100 | 5,200 | 15,400 |
| 2022/08/25 | 5,210 | 5,210 | 5,100 | 5,170 | 4,800 |
| 2022/08/24 | 5,200 | 5,230 | 5,060 | 5,130 | 7,300 |
| 2022/08/23 | 5,060 | 5,500 | 4,945 | 5,130 | 32,400 |
| 2022/08/22 | 5,300 | 5,300 | 5,050 | 5,060 | 8,700 |
| 2022/08/19 | 5,210 | 5,530 | 5,110 | 5,240 | 14,800 |
| 2022/08/18 | 5,410 | 5,410 | 5,150 | 5,220 | 12,700 |
| 2022/08/17 | 5,430 | 5,680 | 5,280 | 5,410 | 56,300 |
| 2022/08/16 | 7,000 | 7,000 | 5,450 | 5,460 | 119,800 |
| 2022/08/15 | 5,700 | 6,000 | 5,700 | 6,000 | 7,300 |
| 2022/08/12 | 4,800 | 5,150 | 4,800 | 5,000 | 5,000 |
| 2022/08/10 | 4,870 | 4,920 | 4,635 | 4,865 | 2,600 |
| 2022/08/09 | 5,020 | 5,020 | 4,680 | 4,800 | 2,200 |
| 2022/08/08 | 4,700 | 5,260 | 4,700 | 5,020 | 6,600 |
| 2022/08/05 | 4,735 | 4,740 | 4,605 | 4,660 | 1,400 |
| 2022/08/04 | 4,545 | 4,745 | 4,395 | 4,745 | 2,200 |
| 2022/08/03 | 4,750 | 4,750 | 4,380 | 4,505 | 5,500 |
| 2022/08/02 | 5,240 | 5,240 | 4,700 | 4,720 | 8,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,090 | 5,240 | 1,600 |
| 2022/07/29 | 5,530 | 5,590 | 5,130 | 5,250 | 4,600 |
| 2022/07/28 | 5,830 | 5,830 | 5,530 | 5,530 | 2,600 |
| 2022/07/27 | 5,970 | 5,970 | 5,700 | 5,770 | 2,900 |
| 2022/07/26 | 6,000 | 6,000 | 5,900 | 5,900 | 2,900 |
| 2022/07/25 | 6,130 | 6,360 | 6,000 | 6,000 | 3,300 |
| 2022/07/22 | 5,990 | 6,490 | 5,800 | 6,030 | 5,300 |
| 2022/07/21 | 6,130 | 6,130 | 5,900 | 6,000 | 2,300 |
| 2022/07/20 | 6,370 | 6,370 | 6,160 | 6,170 | 5,300 |
| 2022/07/19 | 6,000 | 6,350 | 5,750 | 6,350 | 7,600 |
| 2022/07/15 | 6,430 | 6,490 | 5,950 | 5,950 | 9,200 |
| 2022/07/14 | 5,720 | 6,340 | 5,620 | 6,230 | 19,100 |
| 2022/07/13 | 6,130 | 6,270 | 5,550 | 5,880 | 15,400 |
| 2022/07/12 | 6,280 | 6,380 | 6,110 | 6,140 | 11,100 |
| 2022/07/11 | 6,850 | 6,850 | 6,250 | 6,480 | 15,400 |
| 2022/07/08 | 6,650 | 7,260 | 6,400 | 6,550 | 29,300 |
| 2022/07/07 | 7,070 | 7,690 | 6,350 | 6,650 | 78,900 |
| 2022/07/06 | 9,020 | 10,330 | 7,670 | 7,670 | 81,600 |
| 2022/07/05 | 11,470 | 13,100 | 7,800 | 9,170 | 195,200 |
| 2022/07/04 | 7,700 | 10,100 | 7,480 | 10,100 | 70,600 |
| 2022/07/01 | 6,100 | 6,100 | 6,100 | 6,100 | 2,900 |
| 2022/06/30 | 5,100 | 5,100 | 5,100 | 5,100 | 3,500 |
| 2022/06/29 | 3,990 | 4,400 | 3,990 | 4,400 | 22,100 |
| 2022/06/28 | 3,700 | 3,700 | 3,700 | 3,700 | 1,800 |
| 2022/06/27 | 2,990 | 3,000 | 2,990 | 3,000 | 1,200 |
| 2022/06/24 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2022/06/15 | 3,065 | 3,100 | 3,030 | 3,100 | 300 |
| 2022/06/14 | 3,100 | 3,135 | 3,065 | 3,135 | 400 |
| 2022/06/13 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/06/10 | 3,120 | 3,190 | 3,050 | 3,190 | 400 |
| 2022/06/01 | 3,120 | 3,120 | 3,050 | 3,120 | 300 |
| 2022/05/30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/05/25 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2022/05/24 | 2,941 | 2,941 | 2,941 | 2,941 | 100 |
| 2022/05/23 | 3,080 | 3,080 | 2,930 | 2,930 | 1,600 |
| 2022/05/20 | 3,270 | 3,270 | 3,130 | 3,130 | 300 |
| 2022/05/19 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2022/05/10 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2022/05/02 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2022/04/28 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2022/04/25 | 3,230 | 3,230 | 3,150 | 3,150 | 300 |
| 2022/04/20 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2022/04/15 | 3,060 | 3,100 | 3,060 | 3,100 | 200 |
| 2022/04/14 | 3,170 | 3,170 | 3,060 | 3,060 | 400 |
| 2022/04/12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/04/08 | 3,125 | 3,125 | 3,120 | 3,120 | 200 |
| 2022/04/04 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/04/01 | 3,280 | 3,280 | 3,120 | 3,120 | 500 |
| 2022/03/31 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/03/25 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/03/24 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/03/22 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2022/03/10 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2022/03/03 | 3,270 | 3,270 | 3,270 | 3,270 | 500 |
| 2022/02/25 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/02/21 | 3,120 | 3,210 | 3,060 | 3,140 | 1,600 |
| 2022/02/17 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2022/02/14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/02/10 | 3,130 | 3,180 | 3,130 | 3,180 | 1,000 |
| 2022/02/09 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2022/02/07 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2022/02/04 | 3,130 | 3,180 | 3,130 | 3,130 | 500 |
| 2022/02/03 | 3,130 | 3,130 | 3,115 | 3,115 | 200 |
| 2022/02/02 | 3,110 | 3,115 | 3,110 | 3,110 | 500 |
| 2022/01/31 | 3,110 | 3,150 | 3,110 | 3,150 | 200 |
| 2022/01/28 | 3,110 | 3,110 | 3,110 | 3,110 | 500 |
| 2022/01/26 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/01/25 | 3,155 | 3,155 | 3,150 | 3,150 | 300 |
| 2022/01/24 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2022/01/21 | 3,125 | 3,125 | 3,100 | 3,100 | 200 |
| 2022/01/20 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2022/01/19 | 3,120 | 3,125 | 3,120 | 3,125 | 400 |
| 2022/01/18 | 3,160 | 3,165 | 3,150 | 3,150 | 500 |
| 2022/01/13 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2022/01/11 | 3,275 | 3,275 | 3,185 | 3,190 | 800 |
| 2022/01/07 | 3,240 | 3,275 | 3,240 | 3,275 | 400 |
| 2022/01/05 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |