コーチ・エィ(9339)の株価時系列情報
コーチ・エィ(9339)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,695 | 1,717 | 1,665 | 1,670 | 18,100 |
| 2023/12/28 | 1,750 | 1,776 | 1,655 | 1,695 | 56,700 |
| 2023/12/27 | 1,861 | 1,986 | 1,859 | 1,930 | 30,600 |
| 2023/12/26 | 1,848 | 1,864 | 1,845 | 1,856 | 9,000 |
| 2023/12/25 | 1,858 | 1,866 | 1,841 | 1,850 | 18,500 |
| 2023/12/22 | 1,795 | 1,868 | 1,795 | 1,858 | 26,600 |
| 2023/12/21 | 1,784 | 1,796 | 1,782 | 1,785 | 5,500 |
| 2023/12/20 | 1,790 | 1,796 | 1,782 | 1,782 | 10,000 |
| 2023/12/19 | 1,788 | 1,790 | 1,770 | 1,782 | 5,600 |
| 2023/12/18 | 1,799 | 1,799 | 1,757 | 1,772 | 17,200 |
| 2023/12/15 | 1,735 | 1,735 | 1,725 | 1,730 | 4,000 |
| 2023/12/14 | 1,766 | 1,772 | 1,701 | 1,729 | 8,800 |
| 2023/12/13 | 1,781 | 1,783 | 1,770 | 1,772 | 3,600 |
| 2023/12/12 | 1,775 | 1,788 | 1,773 | 1,773 | 5,400 |
| 2023/12/11 | 1,788 | 1,788 | 1,769 | 1,772 | 5,000 |
| 2023/12/08 | 1,758 | 1,769 | 1,745 | 1,769 | 5,000 |
| 2023/12/07 | 1,781 | 1,786 | 1,758 | 1,758 | 5,200 |
| 2023/12/06 | 1,740 | 1,780 | 1,740 | 1,760 | 9,400 |
| 2023/12/05 | 1,696 | 1,740 | 1,696 | 1,725 | 6,100 |
| 2023/12/04 | 1,703 | 1,713 | 1,700 | 1,713 | 4,200 |
| 2023/12/01 | 1,711 | 1,715 | 1,670 | 1,696 | 7,000 |
| 2023/11/30 | 1,721 | 1,734 | 1,706 | 1,711 | 3,300 |
| 2023/11/29 | 1,752 | 1,765 | 1,720 | 1,722 | 11,000 |
| 2023/11/28 | 1,725 | 1,843 | 1,725 | 1,789 | 22,800 |
| 2023/11/27 | 1,680 | 1,728 | 1,680 | 1,701 | 18,900 |
| 2023/11/24 | 1,636 | 1,648 | 1,631 | 1,648 | 4,300 |
| 2023/11/22 | 1,604 | 1,625 | 1,603 | 1,625 | 2,700 |
| 2023/11/21 | 1,580 | 1,636 | 1,580 | 1,604 | 11,200 |
| 2023/11/20 | 1,553 | 1,585 | 1,553 | 1,572 | 5,600 |
| 2023/11/17 | 1,547 | 1,559 | 1,547 | 1,547 | 4,900 |
| 2023/11/16 | 1,535 | 1,551 | 1,535 | 1,535 | 2,400 |
| 2023/11/15 | 1,550 | 1,556 | 1,534 | 1,537 | 2,500 |
| 2023/11/14 | 1,538 | 1,546 | 1,538 | 1,545 | 1,400 |
| 2023/11/13 | 1,553 | 1,555 | 1,540 | 1,552 | 3,100 |
| 2023/11/10 | 1,555 | 1,555 | 1,540 | 1,555 | 3,900 |
| 2023/11/09 | 1,546 | 1,557 | 1,546 | 1,555 | 700 |
| 2023/11/08 | 1,572 | 1,572 | 1,543 | 1,543 | 3,900 |
| 2023/11/07 | 1,573 | 1,573 | 1,565 | 1,571 | 2,800 |
| 2023/11/06 | 1,579 | 1,580 | 1,568 | 1,572 | 4,500 |
| 2023/11/02 | 1,562 | 1,572 | 1,556 | 1,572 | 5,700 |
| 2023/11/01 | 1,568 | 1,570 | 1,550 | 1,550 | 2,300 |
| 2023/10/31 | 1,534 | 1,553 | 1,534 | 1,553 | 5,000 |
| 2023/10/30 | 1,530 | 1,543 | 1,528 | 1,537 | 2,300 |
| 2023/10/27 | 1,513 | 1,532 | 1,510 | 1,532 | 3,100 |
| 2023/10/26 | 1,516 | 1,527 | 1,513 | 1,513 | 1,100 |
| 2023/10/25 | 1,537 | 1,537 | 1,518 | 1,518 | 1,400 |
| 2023/10/24 | 1,507 | 1,547 | 1,507 | 1,516 | 900 |
| 2023/10/23 | 1,535 | 1,550 | 1,501 | 1,507 | 3,100 |
| 2023/10/20 | 1,521 | 1,521 | 1,450 | 1,485 | 8,500 |
| 2023/10/19 | 1,528 | 1,532 | 1,520 | 1,521 | 3,100 |
| 2023/10/18 | 1,526 | 1,545 | 1,526 | 1,541 | 4,900 |
| 2023/10/17 | 1,510 | 1,577 | 1,510 | 1,539 | 13,900 |
| 2023/10/16 | 1,491 | 1,517 | 1,491 | 1,501 | 4,900 |
| 2023/10/13 | 1,480 | 1,484 | 1,463 | 1,484 | 3,700 |
| 2023/10/12 | 1,442 | 1,518 | 1,442 | 1,480 | 12,600 |
| 2023/10/11 | 1,445 | 1,445 | 1,435 | 1,435 | 1,800 |
| 2023/10/10 | 1,455 | 1,455 | 1,421 | 1,439 | 7,500 |
| 2023/10/06 | 1,399 | 1,413 | 1,399 | 1,413 | 2,800 |
| 2023/10/05 | 1,400 | 1,400 | 1,381 | 1,399 | 9,000 |
| 2023/10/04 | 1,415 | 1,422 | 1,401 | 1,403 | 10,500 |
| 2023/10/03 | 1,455 | 1,456 | 1,431 | 1,436 | 5,300 |
| 2023/10/02 | 1,462 | 1,466 | 1,444 | 1,446 | 7,900 |
| 2023/09/29 | 1,472 | 1,472 | 1,447 | 1,458 | 5,200 |
| 2023/09/28 | 1,439 | 1,447 | 1,430 | 1,447 | 3,200 |
| 2023/09/27 | 1,436 | 1,436 | 1,420 | 1,432 | 2,700 |
| 2023/09/26 | 1,430 | 1,436 | 1,423 | 1,436 | 3,000 |
| 2023/09/25 | 1,414 | 1,426 | 1,414 | 1,424 | 2,300 |
| 2023/09/22 | 1,417 | 1,430 | 1,401 | 1,407 | 7,300 |
| 2023/09/21 | 1,444 | 1,449 | 1,416 | 1,416 | 7,700 |
| 2023/09/20 | 1,445 | 1,448 | 1,432 | 1,433 | 4,500 |
| 2023/09/19 | 1,455 | 1,472 | 1,432 | 1,449 | 7,600 |
| 2023/09/15 | 1,458 | 1,479 | 1,445 | 1,452 | 7,700 |
| 2023/09/14 | 1,443 | 1,445 | 1,437 | 1,445 | 3,000 |
| 2023/09/13 | 1,431 | 1,444 | 1,428 | 1,429 | 4,500 |
| 2023/09/12 | 1,452 | 1,457 | 1,430 | 1,431 | 6,100 |
| 2023/09/11 | 1,478 | 1,478 | 1,446 | 1,452 | 11,400 |
| 2023/09/08 | 1,433 | 1,460 | 1,433 | 1,450 | 6,900 |
| 2023/09/07 | 1,434 | 1,447 | 1,430 | 1,433 | 3,300 |
| 2023/09/06 | 1,412 | 1,442 | 1,410 | 1,428 | 9,200 |
| 2023/09/05 | 1,412 | 1,413 | 1,402 | 1,410 | 5,700 |
| 2023/09/04 | 1,410 | 1,417 | 1,405 | 1,406 | 7,000 |
| 2023/09/01 | 1,412 | 1,413 | 1,403 | 1,410 | 7,000 |
| 2023/08/31 | 1,415 | 1,415 | 1,404 | 1,413 | 6,700 |
| 2023/08/30 | 1,412 | 1,416 | 1,407 | 1,414 | 5,300 |
| 2023/08/29 | 1,410 | 1,412 | 1,406 | 1,412 | 5,500 |
| 2023/08/28 | 1,409 | 1,414 | 1,406 | 1,408 | 3,300 |
| 2023/08/25 | 1,402 | 1,409 | 1,399 | 1,402 | 4,600 |
| 2023/08/24 | 1,408 | 1,413 | 1,400 | 1,402 | 13,600 |
| 2023/08/23 | 1,408 | 1,408 | 1,396 | 1,407 | 7,900 |
| 2023/08/22 | 1,400 | 1,405 | 1,395 | 1,400 | 2,700 |
| 2023/08/21 | 1,407 | 1,407 | 1,395 | 1,400 | 5,000 |
| 2023/08/18 | 1,397 | 1,400 | 1,385 | 1,400 | 7,500 |
| 2023/08/17 | 1,408 | 1,408 | 1,380 | 1,385 | 12,300 |
| 2023/08/16 | 1,398 | 1,404 | 1,389 | 1,399 | 10,200 |
| 2023/08/15 | 1,380 | 1,407 | 1,380 | 1,407 | 19,000 |
| 2023/08/14 | 1,405 | 1,414 | 1,348 | 1,378 | 91,400 |
| 2023/08/10 | 1,347 | 1,347 | 1,313 | 1,315 | 2,900 |
| 2023/08/09 | 1,343 | 1,347 | 1,320 | 1,333 | 2,200 |
| 2023/08/08 | 1,343 | 1,357 | 1,337 | 1,343 | 3,000 |
| 2023/08/07 | 1,359 | 1,359 | 1,337 | 1,351 | 800 |
| 2023/08/04 | 1,354 | 1,359 | 1,337 | 1,359 | 1,100 |
| 2023/08/03 | 1,364 | 1,364 | 1,338 | 1,353 | 2,300 |
| 2023/08/02 | 1,336 | 1,364 | 1,336 | 1,364 | 800 |
| 2023/08/01 | 1,325 | 1,335 | 1,319 | 1,335 | 900 |
| 2023/07/31 | 1,311 | 1,367 | 1,311 | 1,355 | 1,200 |
| 2023/07/28 | 1,326 | 1,328 | 1,301 | 1,310 | 2,900 |
| 2023/07/27 | 1,372 | 1,372 | 1,328 | 1,328 | 2,900 |
| 2023/07/26 | 1,345 | 1,345 | 1,345 | 1,345 | 600 |
| 2023/07/25 | 1,374 | 1,374 | 1,335 | 1,335 | 2,300 |
| 2023/07/24 | 1,338 | 1,350 | 1,338 | 1,345 | 3,400 |
| 2023/07/21 | 1,400 | 1,400 | 1,366 | 1,366 | 900 |
| 2023/07/20 | 1,378 | 1,400 | 1,372 | 1,384 | 8,100 |
| 2023/07/19 | 1,386 | 1,386 | 1,351 | 1,377 | 3,400 |
| 2023/07/18 | 1,380 | 1,380 | 1,360 | 1,366 | 2,500 |
| 2023/07/14 | 1,377 | 1,391 | 1,352 | 1,365 | 6,500 |
| 2023/07/13 | 1,350 | 1,377 | 1,343 | 1,377 | 6,500 |
| 2023/07/12 | 1,338 | 1,357 | 1,336 | 1,355 | 2,300 |
| 2023/07/11 | 1,343 | 1,381 | 1,343 | 1,354 | 3,700 |
| 2023/07/10 | 1,367 | 1,367 | 1,319 | 1,343 | 7,100 |
| 2023/07/07 | 1,321 | 1,344 | 1,309 | 1,344 | 4,100 |
| 2023/07/06 | 1,344 | 1,345 | 1,312 | 1,321 | 3,000 |
| 2023/07/05 | 1,359 | 1,359 | 1,332 | 1,350 | 900 |
| 2023/07/04 | 1,385 | 1,385 | 1,327 | 1,354 | 6,600 |
| 2023/07/03 | 1,328 | 1,375 | 1,296 | 1,373 | 14,700 |
| 2023/06/30 | 1,324 | 1,324 | 1,298 | 1,298 | 4,500 |
| 2023/06/29 | 1,311 | 1,320 | 1,283 | 1,310 | 5,100 |
| 2023/06/28 | 1,312 | 1,324 | 1,304 | 1,311 | 4,900 |
| 2023/06/27 | 1,320 | 1,335 | 1,303 | 1,312 | 4,900 |
| 2023/06/26 | 1,312 | 1,340 | 1,287 | 1,329 | 14,900 |
| 2023/06/23 | 1,287 | 1,298 | 1,265 | 1,275 | 11,500 |
| 2023/06/22 | 1,320 | 1,320 | 1,291 | 1,295 | 6,100 |
| 2023/06/21 | 1,307 | 1,340 | 1,295 | 1,320 | 10,000 |
| 2023/06/20 | 1,332 | 1,344 | 1,290 | 1,320 | 13,200 |
| 2023/06/19 | 1,352 | 1,352 | 1,315 | 1,325 | 12,500 |
| 2023/06/16 | 1,310 | 1,352 | 1,310 | 1,351 | 5,300 |
| 2023/06/15 | 1,330 | 1,330 | 1,308 | 1,308 | 2,500 |
| 2023/06/14 | 1,367 | 1,367 | 1,330 | 1,330 | 3,100 |
| 2023/06/13 | 1,379 | 1,379 | 1,356 | 1,356 | 1,200 |
| 2023/06/12 | 1,378 | 1,379 | 1,354 | 1,379 | 4,900 |
| 2023/06/09 | 1,368 | 1,380 | 1,340 | 1,346 | 4,200 |
| 2023/06/08 | 1,388 | 1,390 | 1,348 | 1,386 | 7,300 |
| 2023/06/07 | 1,331 | 1,388 | 1,325 | 1,388 | 10,500 |
| 2023/06/06 | 1,316 | 1,350 | 1,316 | 1,333 | 4,300 |
| 2023/06/05 | 1,298 | 1,326 | 1,285 | 1,322 | 11,800 |
| 2023/06/02 | 1,228 | 1,283 | 1,228 | 1,283 | 10,200 |
| 2023/06/01 | 1,224 | 1,238 | 1,224 | 1,228 | 5,100 |
| 2023/05/31 | 1,240 | 1,240 | 1,203 | 1,224 | 15,300 |
| 2023/05/30 | 1,201 | 1,245 | 1,201 | 1,245 | 10,500 |
| 2023/05/29 | 1,218 | 1,221 | 1,201 | 1,201 | 13,400 |
| 2023/05/26 | 1,215 | 1,225 | 1,215 | 1,217 | 8,100 |
| 2023/05/25 | 1,223 | 1,226 | 1,210 | 1,213 | 13,100 |
| 2023/05/24 | 1,222 | 1,250 | 1,219 | 1,222 | 16,100 |
| 2023/05/23 | 1,265 | 1,265 | 1,214 | 1,220 | 11,000 |
| 2023/05/22 | 1,235 | 1,263 | 1,235 | 1,256 | 5,000 |
| 2023/05/19 | 1,282 | 1,282 | 1,233 | 1,233 | 17,600 |
| 2023/05/18 | 1,260 | 1,286 | 1,251 | 1,282 | 11,800 |
| 2023/05/17 | 1,338 | 1,338 | 1,242 | 1,256 | 33,800 |
| 2023/05/16 | 1,356 | 1,379 | 1,313 | 1,334 | 22,300 |
| 2023/05/15 | 1,350 | 1,390 | 1,331 | 1,351 | 55,600 |
| 2023/05/12 | 1,675 | 1,675 | 1,637 | 1,637 | 3,200 |
| 2023/05/11 | 1,680 | 1,700 | 1,652 | 1,675 | 1,200 |
| 2023/05/10 | 1,739 | 1,739 | 1,635 | 1,668 | 4,700 |
| 2023/05/09 | 1,649 | 1,681 | 1,649 | 1,670 | 1,400 |
| 2023/05/08 | 1,700 | 1,700 | 1,650 | 1,650 | 6,200 |
| 2023/05/02 | 1,735 | 1,736 | 1,689 | 1,710 | 9,700 |
| 2023/05/01 | 1,695 | 1,749 | 1,695 | 1,736 | 7,000 |
| 2023/04/28 | 1,688 | 1,698 | 1,659 | 1,693 | 1,400 |
| 2023/04/27 | 1,651 | 1,687 | 1,649 | 1,686 | 2,100 |
| 2023/04/26 | 1,708 | 1,709 | 1,650 | 1,650 | 7,800 |
| 2023/04/25 | 1,735 | 1,740 | 1,685 | 1,709 | 4,700 |
| 2023/04/24 | 1,701 | 1,733 | 1,678 | 1,714 | 4,900 |
| 2023/04/21 | 1,738 | 1,771 | 1,701 | 1,701 | 8,000 |
| 2023/04/20 | 1,818 | 1,820 | 1,750 | 1,775 | 7,900 |
| 2023/04/19 | 1,786 | 1,819 | 1,750 | 1,818 | 23,000 |
| 2023/04/18 | 1,704 | 1,785 | 1,704 | 1,757 | 21,700 |
| 2023/04/17 | 1,780 | 1,818 | 1,705 | 1,705 | 41,000 |
| 2023/04/14 | 1,665 | 1,673 | 1,658 | 1,673 | 3,400 |
| 2023/04/13 | 1,655 | 1,665 | 1,640 | 1,665 | 4,100 |
| 2023/04/12 | 1,646 | 1,691 | 1,621 | 1,685 | 7,000 |
| 2023/04/11 | 1,585 | 1,630 | 1,571 | 1,619 | 3,400 |
| 2023/04/10 | 1,575 | 1,594 | 1,557 | 1,565 | 7,500 |
| 2023/04/07 | 1,558 | 1,560 | 1,502 | 1,535 | 23,300 |
| 2023/04/06 | 1,640 | 1,640 | 1,541 | 1,557 | 33,300 |
| 2023/04/05 | 1,654 | 1,655 | 1,628 | 1,640 | 20,400 |
| 2023/04/04 | 1,679 | 1,679 | 1,660 | 1,667 | 18,400 |
| 2023/04/03 | 1,690 | 1,702 | 1,680 | 1,687 | 9,400 |
| 2023/03/31 | 1,689 | 1,706 | 1,686 | 1,687 | 3,500 |
| 2023/03/30 | 1,697 | 1,715 | 1,685 | 1,685 | 9,900 |
| 2023/03/29 | 1,712 | 1,719 | 1,701 | 1,704 | 6,600 |
| 2023/03/28 | 1,713 | 1,734 | 1,702 | 1,712 | 8,300 |
| 2023/03/27 | 1,750 | 1,757 | 1,713 | 1,713 | 15,300 |
| 2023/03/24 | 1,747 | 1,770 | 1,747 | 1,751 | 3,700 |
| 2023/03/23 | 1,750 | 1,765 | 1,735 | 1,747 | 8,300 |
| 2023/03/22 | 1,764 | 1,764 | 1,745 | 1,750 | 6,900 |
| 2023/03/20 | 1,797 | 1,797 | 1,751 | 1,755 | 9,200 |
| 2023/03/17 | 1,736 | 1,789 | 1,736 | 1,780 | 14,100 |
| 2023/03/16 | 1,810 | 1,810 | 1,735 | 1,742 | 17,300 |
| 2023/03/15 | 1,849 | 1,849 | 1,825 | 1,825 | 4,700 |
| 2023/03/14 | 1,883 | 1,883 | 1,810 | 1,815 | 8,400 |
| 2023/03/13 | 1,880 | 1,897 | 1,860 | 1,879 | 6,800 |
| 2023/03/10 | 1,912 | 1,912 | 1,884 | 1,891 | 9,600 |
| 2023/03/09 | 1,912 | 1,912 | 1,884 | 1,888 | 13,300 |
| 2023/03/08 | 1,900 | 1,913 | 1,889 | 1,912 | 13,000 |
| 2023/03/07 | 1,900 | 1,915 | 1,880 | 1,913 | 18,200 |
| 2023/03/06 | 1,888 | 1,913 | 1,872 | 1,899 | 9,300 |
| 2023/03/03 | 1,930 | 1,930 | 1,893 | 1,897 | 6,800 |
| 2023/03/02 | 1,922 | 1,935 | 1,900 | 1,920 | 12,000 |
| 2023/03/01 | 1,916 | 1,932 | 1,871 | 1,915 | 27,000 |
| 2023/02/28 | 1,923 | 1,938 | 1,915 | 1,915 | 4,900 |
| 2023/02/27 | 1,941 | 1,955 | 1,920 | 1,923 | 16,900 |
| 2023/02/24 | 1,960 | 1,960 | 1,927 | 1,954 | 10,100 |
| 2023/02/22 | 1,940 | 1,967 | 1,930 | 1,965 | 9,600 |
| 2023/02/21 | 1,928 | 1,987 | 1,927 | 1,937 | 34,500 |
| 2023/02/20 | 1,980 | 1,998 | 1,968 | 1,968 | 4,100 |
| 2023/02/17 | 1,995 | 2,032 | 1,978 | 2,000 | 11,400 |
| 2023/02/16 | 1,953 | 1,995 | 1,942 | 1,995 | 6,400 |
| 2023/02/15 | 1,990 | 2,013 | 1,938 | 1,963 | 16,900 |
| 2023/02/14 | 1,955 | 1,990 | 1,916 | 1,990 | 28,000 |
| 2023/02/13 | 2,000 | 2,014 | 1,810 | 1,953 | 73,400 |
| 2023/02/10 | 2,051 | 2,051 | 1,991 | 2,001 | 38,000 |
| 2023/02/09 | 2,071 | 2,079 | 2,023 | 2,050 | 16,800 |
| 2023/02/08 | 2,179 | 2,179 | 2,074 | 2,081 | 18,300 |
| 2023/02/07 | 2,192 | 2,192 | 2,142 | 2,171 | 10,900 |
| 2023/02/06 | 2,148 | 2,190 | 2,121 | 2,171 | 17,200 |
| 2023/02/03 | 2,127 | 2,139 | 2,086 | 2,098 | 9,600 |
| 2023/02/02 | 2,053 | 2,160 | 2,053 | 2,140 | 17,900 |
| 2023/02/01 | 2,038 | 2,089 | 2,016 | 2,059 | 10,700 |
| 2023/01/31 | 2,054 | 2,057 | 2,015 | 2,038 | 11,100 |
| 2023/01/30 | 2,076 | 2,150 | 2,052 | 2,074 | 13,900 |
| 2023/01/27 | 2,130 | 2,130 | 2,045 | 2,048 | 21,800 |
| 2023/01/26 | 2,138 | 2,181 | 2,112 | 2,136 | 29,800 |
| 2023/01/25 | 2,000 | 2,155 | 2,000 | 2,151 | 73,100 |
| 2023/01/24 | 2,019 | 2,019 | 1,961 | 1,986 | 17,200 |
| 2023/01/23 | 1,972 | 2,040 | 1,970 | 1,982 | 27,600 |
| 2023/01/20 | 1,995 | 2,006 | 1,903 | 1,961 | 45,000 |
| 2023/01/19 | 1,970 | 1,985 | 1,949 | 1,978 | 26,400 |
| 2023/01/18 | 1,960 | 1,987 | 1,933 | 1,987 | 6,400 |
| 2023/01/17 | 1,997 | 2,008 | 1,960 | 1,965 | 7,300 |
| 2023/01/16 | 2,011 | 2,087 | 1,980 | 2,000 | 33,800 |
| 2023/01/13 | 2,007 | 2,030 | 1,980 | 2,020 | 10,100 |
| 2023/01/12 | 2,045 | 2,097 | 1,990 | 2,013 | 20,200 |
| 2023/01/11 | 1,965 | 2,060 | 1,960 | 2,045 | 24,800 |
| 2023/01/10 | 2,045 | 2,060 | 1,945 | 1,965 | 14,100 |
| 2023/01/06 | 1,861 | 2,010 | 1,860 | 2,000 | 29,400 |
| 2023/01/05 | 1,909 | 1,909 | 1,824 | 1,860 | 22,900 |
| 2023/01/04 | 1,849 | 1,917 | 1,805 | 1,880 | 27,000 |