1743 コーアツ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,4653,4703,4603,4654003,465
2021-12-023,4353,4353,4303,4302003,430
2021-12-013,5253,5253,4303,4308003,430
2021-11-303,5803,5803,5253,5252003,525
2021-11-29---3,720-3,720
2021-11-263,7603,7603,7203,7202003,720
2021-11-253,9003,9003,8303,8302003,830
2021-11-24---3,900-3,900
2021-11-223,9003,9003,9003,9002003,900
2021-11-19---3,900-3,900
2021-11-18---3,900-3,900
2021-11-173,9103,9103,9003,9003003,900
2021-11-163,9203,9203,9203,9203003,920
2021-11-154,0004,0003,9203,9209003,920
2021-11-124,1804,2204,1204,2205004,220
2021-11-11---4,250-4,250
2021-11-104,2504,2504,2504,2501004,250
2021-11-09---4,250-4,250
2021-11-08---4,250-4,250
2021-11-054,2504,2504,2504,2501004,250
2021-11-044,2504,2504,2504,2501004,250
2021-11-024,3004,3004,3004,3001004,300
2021-11-01---4,300-4,300
2021-10-29---4,300-4,300
2021-10-284,3004,3004,3004,3001004,300
2021-10-27---4,300-4,300
2021-10-26---4,300-4,300
2021-10-254,3004,3004,3004,3001004,300
2021-10-22---4,300-4,300
2021-10-21---4,300-4,300
2021-10-204,3004,3004,3004,3001004,300
2021-10-194,3504,3504,3004,3003004,300
2021-10-184,3504,3504,3504,3501004,350
2021-10-154,3604,3604,2804,3504004,350
2021-10-14---4,430-4,430
2021-10-134,3004,4304,2904,4309004,430
2021-10-12---4,430-4,430
2021-10-11---4,430-4,430
2021-10-08---4,430-4,430
2021-10-07---4,430-4,430
2021-10-06---4,430-4,430
2021-10-054,4304,4304,4304,4302004,430
2021-10-04---4,495-4,495
2021-10-01---4,495-4,495
2021-09-304,4754,4954,4704,4953004,495
2021-09-294,4804,5004,4704,4704004,470
2021-09-284,7004,7004,7004,7002004,700
2021-09-274,6704,6704,6204,6203004,620
2021-09-244,6004,6004,6004,6002004,600
2021-09-22---4,650-4,650
2021-09-214,6004,6504,5304,6501,6004,650
2021-09-174,6504,6504,6504,6503004,650
2021-09-164,6504,6504,6504,6501004,650
2021-09-154,6954,7004,6954,7002004,700
2021-09-144,6504,6504,6504,6502004,650
2021-09-134,6204,6204,5904,6008004,600
2021-09-104,6504,6504,6004,6206004,620
2021-09-09---4,650-4,650
2021-09-08---4,650-4,650
2021-09-074,6504,6504,6504,6501004,650
2021-09-064,6754,6754,6754,6752004,675
2021-09-034,6754,6754,6754,6755004,675
2021-09-02---4,615-4,615
2021-09-01---4,615-4,615
2021-08-314,6204,6204,5804,6153004,615
2021-08-304,6054,6554,6004,6007004,600
2021-08-274,6304,6504,6304,6501,1004,650
2021-08-264,7504,7504,6604,7005004,700
2021-08-254,7954,7954,7954,7951004,795
2021-08-24---4,725-4,725
2021-08-234,7204,7254,7154,7254004,725
2021-08-204,9304,9304,7054,7251,4004,725
2021-08-195,0605,0605,0505,0503005,050
2021-08-18---5,160-5,160
2021-08-175,0805,1605,0805,1603005,160
2021-08-165,2005,2005,1505,1805005,180
2021-08-135,1205,1205,0105,0101,4005,010
2021-08-124,9504,9804,9504,9508004,950
2021-08-114,8104,8104,8104,8101004,810
2021-08-104,9454,9454,9454,9451004,945
2021-08-06---4,945-4,945
2021-08-05---4,945-4,945
2021-08-04---4,945-4,945
2021-08-034,9454,9454,9454,9451004,945
2021-08-02---4,815-4,815
2021-07-30---4,815-4,815
2021-07-29---4,815-4,815
2021-07-284,7004,8154,7004,8153004,815
2021-07-274,9054,9054,7704,8201,5004,820
2021-07-264,9854,9854,9854,9851004,985
2021-07-215,0205,0205,0205,0201005,020
2021-07-205,0805,0805,0805,0801005,080
2021-07-194,9005,0804,9005,0805005,080
2021-07-16---5,000-5,000
2021-07-155,0005,0005,0005,0001005,000
2021-07-145,0005,0005,0005,0001005,000
2021-07-135,0005,0005,0005,0006005,000
2021-07-125,0805,0805,0805,0801005,080
2021-07-095,0005,0805,0005,0803005,080
2021-07-084,8404,8404,8404,8401004,840
2021-07-07---4,900-4,900
2021-07-06---4,900-4,900
2021-07-054,9004,9004,9004,9001004,900
2021-07-02---4,900-4,900
2021-07-01---4,900-4,900
2021-06-305,0705,0704,9004,9003004,900
2021-06-295,1005,1005,1005,1001005,100
2021-06-285,1905,1905,1005,1005005,100
2021-06-254,9804,9804,9104,9102004,910
2021-06-244,9804,9804,9804,9801004,980
2021-06-234,9804,9804,9804,9802004,980
2021-06-224,9004,9004,8854,8854004,885
2021-06-214,8204,9654,7504,8851,7004,885
2021-06-184,5454,7804,5454,7501,3004,750
2021-06-174,4604,5004,4204,5001,2004,500
2021-06-164,5004,5004,5004,5001004,500
2021-06-154,5004,5004,5004,5001004,500
2021-06-14---4,535-4,535
2021-06-11---4,535-4,535
2021-06-104,5454,5454,5004,5353004,535
2021-06-094,5004,5004,5004,5001004,500
2021-06-08---4,500-4,500
2021-06-074,5004,5004,5004,5001004,500
2021-06-044,4204,4554,4204,4553004,455
2021-06-034,5004,5004,4904,4904004,490
2021-06-024,5804,5804,5104,5102004,510
2021-06-014,4404,4404,4404,4401004,440
2021-05-314,5804,5804,5804,5803004,580
2021-05-284,4404,4404,4404,4402004,440
2021-05-274,3004,4354,2454,4353004,435
2021-05-264,4404,4404,3704,3705004,370
2021-05-254,4804,6054,4104,4101,7004,410
2021-05-244,3904,3904,3904,3904004,390
2021-05-214,3904,3904,3904,3901004,390
2021-05-204,1304,3904,1304,3909004,390
2021-05-194,0004,0004,0004,0001004,000
2021-05-184,0004,0004,0004,0001004,000
2021-05-174,0004,0404,0004,0001,1004,000
2021-05-143,7804,0753,7803,9401,8003,940
2021-05-133,7203,7203,7003,7002003,700
2021-05-12---3,830-3,830
2021-05-11---3,830-3,830
2021-05-103,8303,8303,8303,8301003,830
2021-05-073,7603,7603,7603,7601003,760
2021-05-06---3,760-3,760
2021-04-303,7303,7603,7103,7601,2003,760
2021-04-28---3,850-3,850
2021-04-27---3,850-3,850
2021-04-263,8503,8503,8503,8501003,850
2021-04-233,8003,8003,8003,8001003,800
2021-04-22---3,780-3,780
2021-04-213,8053,8053,7803,7802003,780
2021-04-203,8703,8703,8703,8701003,870
2021-04-193,8403,8403,8103,8208003,820
2021-04-163,9403,9803,9403,9806003,980
2021-04-15---3,800-3,800
2021-04-14---3,800-3,800
2021-04-13---3,800-3,800
2021-04-123,8003,8003,8003,8001003,800
2021-04-093,7903,9303,7903,9302003,930
2021-04-08---3,680-3,680
2021-04-073,7303,7303,6803,6803003,680
2021-04-063,7303,7353,7303,7355003,735
2021-04-05---3,800-3,800
2021-04-02---3,800-3,800
2021-04-01---3,800-3,800
2021-03-31---3,800-3,800
2021-03-30---3,800-3,800
2021-03-29---3,800-3,800
2021-03-26---3,800-3,800
2021-03-253,8003,8003,8003,8001003,800
2021-03-243,8003,8003,8003,8001003,800
2021-03-233,8103,8103,8003,8104003,810
2021-03-22---3,850-3,850
2021-03-193,8503,8503,8503,8501003,850
2021-03-18---3,775-3,775
2021-03-17---3,775-3,775
2021-03-16---3,775-3,775
2021-03-153,7403,7753,7403,7752003,775
2021-03-12---3,810-3,810
2021-03-113,8103,8103,8103,8101003,810
2021-03-10---3,830-3,830
2021-03-09---3,830-3,830
2021-03-084,5004,5003,8003,8304,2003,830
2021-03-05---3,800-3,800
2021-03-04---3,800-3,800
2021-03-033,7703,8003,7703,8002003,800
2021-03-023,7003,8003,7003,8009003,800
2021-03-013,7103,7103,7103,7101003,710
2021-02-26---3,780-3,780
2021-02-253,7803,7803,7803,7801003,780
2021-02-243,7253,7253,7253,7251003,725
2021-02-223,7003,7003,7003,7001003,700
2021-02-19---3,700-3,700
2021-02-18---3,700-3,700
2021-02-17---3,700-3,700
2021-02-16---3,700-3,700
2021-02-153,7403,7403,6303,7003003,700
2021-02-123,6003,6003,6003,6002003,600
2021-02-103,5953,5953,5953,5951003,595
2021-02-09---3,595-3,595
2021-02-08---3,595-3,595
2021-02-05---3,595-3,595
2021-02-04---3,595-3,595
2021-02-03---3,595-3,595
2021-02-02---3,595-3,595
2021-02-01---3,595-3,595
2021-01-29---3,595-3,595
2021-01-28---3,595-3,595
2021-01-27---3,595-3,595
2021-01-26---3,595-3,595
2021-01-253,5953,5953,5953,5951003,595
2021-01-223,5303,5303,5303,5301003,530
2021-01-21---3,550-3,550
2021-01-203,5153,5503,5153,5502003,550
2021-01-193,5153,5153,5153,5151003,515
2021-01-18---3,725-3,725
2021-01-15---3,725-3,725
2021-01-14---3,725-3,725
2021-01-13---3,725-3,725
2021-01-12---3,725-3,725
2021-01-083,6853,7253,6853,7256003,725
2021-01-07---3,685-3,685
2021-01-063,6853,6853,6853,6851003,685
2021-01-05---3,475-3,475
2021-01-04---3,475-3,475

分割・併合履歴 : [2017-03-29]1株→0.1株