1743 コーアツ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,279 | 1,283 | 1,262 | 1,275 | 2,500 | 1,275 |
| 2025-04-03 | 1,258 | 1,304 | 1,258 | 1,304 | 2,200 | 1,304 |
| 2025-04-02 | 1,303 | 1,306 | 1,265 | 1,305 | 4,400 | 1,305 |
| 2025-04-01 | 1,331 | 1,331 | 1,303 | 1,303 | 1,600 | 1,303 |
| 2025-03-31 | 1,339 | 1,379 | 1,310 | 1,326 | 3,800 | 1,326 |
| 2025-03-28 | 1,339 | 1,349 | 1,339 | 1,340 | 800 | 1,340 |
| 2025-03-27 | 1,347 | 1,347 | 1,335 | 1,336 | 1,000 | 1,336 |
| 2025-03-26 | 1,329 | 1,347 | 1,329 | 1,347 | 1,500 | 1,347 |
| 2025-03-25 | 1,318 | 1,330 | 1,318 | 1,330 | 2,200 | 1,330 |
| 2025-03-24 | 1,312 | 1,324 | 1,312 | 1,320 | 3,000 | 1,320 |
| 2025-03-21 | 1,310 | 1,317 | 1,310 | 1,312 | 2,300 | 1,312 |
| 2025-03-19 | 1,347 | 1,349 | 1,310 | 1,310 | 4,600 | 1,310 |
| 2025-03-18 | 1,345 | 1,359 | 1,331 | 1,332 | 8,200 | 1,332 |
| 2025-03-17 | 1,310 | 1,378 | 1,310 | 1,319 | 9,300 | 1,319 |
| 2025-03-14 | 1,300 | 1,311 | 1,300 | 1,302 | 1,900 | 1,302 |
| 2025-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2025-03-12 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | 1,295 |
| 2025-03-11 | 1,295 | 1,308 | 1,285 | 1,308 | 1,600 | 1,308 |
| 2025-03-10 | 1,307 | 1,307 | 1,297 | 1,298 | 1,800 | 1,298 |
| 2025-03-07 | 1,295 | 1,296 | 1,295 | 1,295 | 600 | 1,295 |
| 2025-03-06 | 1,304 | 1,304 | 1,294 | 1,295 | 3,400 | 1,295 |
| 2025-03-05 | 1,304 | 1,304 | 1,295 | 1,295 | 700 | 1,295 |
| 2025-03-04 | 1,296 | 1,304 | 1,285 | 1,304 | 2,100 | 1,304 |
| 2025-03-03 | 1,303 | 1,303 | 1,291 | 1,291 | 3,100 | 1,291 |
| 2025-02-28 | 1,314 | 1,314 | 1,281 | 1,303 | 3,400 | 1,303 |
| 2025-02-27 | 1,292 | 1,310 | 1,292 | 1,310 | 2,800 | 1,310 |
| 2025-02-26 | 1,292 | 1,305 | 1,290 | 1,305 | 2,400 | 1,305 |
| 2025-02-25 | 1,312 | 1,315 | 1,271 | 1,295 | 5,200 | 1,295 |
| 2025-02-21 | 1,315 | 1,321 | 1,297 | 1,297 | 4,900 | 1,297 |
| 2025-02-20 | 1,287 | 1,298 | 1,281 | 1,298 | 2,400 | 1,298 |
| 2025-02-19 | 1,298 | 1,298 | 1,275 | 1,280 | 1,600 | 1,280 |
| 2025-02-18 | 1,315 | 1,315 | 1,272 | 1,296 | 2,200 | 1,296 |
| 2025-02-17 | 1,288 | 1,318 | 1,284 | 1,311 | 3,100 | 1,311 |
| 2025-02-14 | 1,317 | 1,317 | 1,276 | 1,280 | 7,300 | 1,280 |
| 2025-02-13 | 1,319 | 1,321 | 1,295 | 1,301 | 5,800 | 1,301 |
| 2025-02-12 | 1,303 | 1,328 | 1,300 | 1,328 | 4,700 | 1,328 |
| 2025-02-10 | 1,263 | 1,311 | 1,263 | 1,295 | 4,500 | 1,295 |
| 2025-02-07 | 1,240 | 1,251 | 1,240 | 1,251 | 800 | 1,251 |
| 2025-02-06 | 1,225 | 1,250 | 1,224 | 1,234 | 3,600 | 1,234 |
| 2025-02-05 | 1,227 | 1,230 | 1,220 | 1,222 | 600 | 1,222 |
| 2025-02-04 | 1,234 | 1,234 | 1,217 | 1,218 | 1,100 | 1,218 |
| 2025-02-03 | 1,217 | 1,217 | 1,207 | 1,217 | 800 | 1,217 |
| 2025-01-31 | 1,220 | 1,227 | 1,210 | 1,210 | 600 | 1,210 |
| 2025-01-30 | 1,207 | 1,220 | 1,207 | 1,220 | 300 | 1,220 |
| 2025-01-29 | 1,208 | 1,211 | 1,200 | 1,207 | 5,700 | 1,207 |
| 2025-01-28 | 1,209 | 1,209 | 1,209 | 1,209 | 200 | 1,209 |
| 2025-01-27 | 1,231 | 1,231 | 1,215 | 1,215 | 1,100 | 1,215 |
| 2025-01-24 | 1,225 | 1,225 | 1,215 | 1,217 | 900 | 1,217 |
| 2025-01-23 | 1,211 | 1,212 | 1,211 | 1,212 | 300 | 1,212 |
| 2025-01-22 | 1,217 | 1,220 | 1,217 | 1,220 | 700 | 1,220 |
| 2025-01-21 | 1,214 | 1,220 | 1,214 | 1,218 | 1,300 | 1,218 |
| 2025-01-20 | 1,224 | 1,224 | 1,208 | 1,208 | 900 | 1,208 |
| 2025-01-17 | 1,217 | 1,217 | 1,208 | 1,209 | 500 | 1,209 |
| 2025-01-16 | 1,238 | 1,238 | 1,217 | 1,217 | 2,100 | 1,217 |
| 2025-01-15 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 1,227 |
| 2025-01-14 | 1,223 | 1,237 | 1,212 | 1,237 | 1,700 | 1,237 |
| 2025-01-10 | 1,258 | 1,258 | 1,238 | 1,238 | 2,100 | 1,238 |
| 2025-01-09 | 1,268 | 1,268 | 1,210 | 1,246 | 3,300 | 1,246 |
| 2025-01-08 | 1,239 | 1,248 | 1,238 | 1,238 | 1,600 | 1,238 |
| 2025-01-07 | 1,230 | 1,250 | 1,214 | 1,239 | 2,800 | 1,239 |
| 2025-01-06 | 1,208 | 1,234 | 1,205 | 1,234 | 2,300 | 1,234 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株