1743 コーアツ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,2703,2703,1303,1303003,130
2022-05-193,1303,1303,1303,1301003,130
2022-05-18---3,150-3,150
2022-05-17---3,150-3,150
2022-05-16---3,150-3,150
2022-05-13---3,150-3,150
2022-05-12---3,150-3,150
2022-05-11---3,150-3,150
2022-05-103,1503,1503,1503,1503003,150
2022-05-09---3,090-3,090
2022-05-06---3,090-3,090
2022-05-023,0903,0903,0903,0902003,090
2022-04-283,1503,1503,1503,1501003,150
2022-04-27---3,150-3,150
2022-04-26---3,150-3,150
2022-04-253,2303,2303,1503,1503003,150
2022-04-22---3,240-3,240
2022-04-21---3,240-3,240
2022-04-203,2403,2403,2403,2401003,240
2022-04-19---3,100-3,100
2022-04-18---3,100-3,100
2022-04-153,0603,1003,0603,1002003,100
2022-04-143,1703,1703,0603,0604003,060
2022-04-13---3,100-3,100
2022-04-123,1003,1003,1003,1001003,100
2022-04-11---3,120-3,120
2022-04-083,1253,1253,1203,1202003,120
2022-04-07---3,120-3,120
2022-04-06---3,120-3,120
2022-04-05---3,120-3,120
2022-04-043,1203,1203,1203,1201003,120
2022-04-013,2803,2803,1203,1205003,120
2022-03-313,1203,1203,1203,1201003,120
2022-03-30---3,230-3,230
2022-03-29---3,230-3,230
2022-03-28---3,230-3,230
2022-03-253,2303,2303,2303,2301003,230
2022-03-243,2303,2303,2303,2301003,230
2022-03-23---3,235-3,235
2022-03-223,2353,2353,2353,2351003,235
2022-03-18---3,235-3,235
2022-03-17---3,235-3,235
2022-03-16---3,235-3,235
2022-03-15---3,250-3,250
2022-03-14---3,250-3,250
2022-03-11---3,250-3,250
2022-03-103,2503,2503,2503,2502003,250
2022-03-09---3,250-3,250
2022-03-08---3,260-3,260
2022-03-07---3,270-3,270
2022-03-04---3,270-3,270
2022-03-033,2703,2703,2703,2705003,270
2022-03-02---3,280-3,280
2022-03-01---3,280-3,280
2022-02-28---3,140-3,140
2022-02-25---3,140-3,140
2022-02-24---3,140-3,140
2022-02-22---3,140-3,140
2022-02-213,1203,2103,0603,1401,6003,140
2022-02-18---3,100-3,100
2022-02-173,1003,1003,1003,1002003,100
2022-02-16---3,180-3,180
2022-02-15---3,180-3,180
2022-02-143,1803,1803,1803,1801003,180
2022-02-103,1303,1803,1303,1801,0003,180
2022-02-093,1303,1303,1303,1302003,130
2022-02-08---3,130-3,130
2022-02-073,1303,1303,1303,1301003,130
2022-02-043,1303,1803,1303,1305003,130
2022-02-033,1303,1303,1153,1152003,115
2022-02-023,1103,1153,1103,1105003,110
2022-02-01---3,150-3,150
2022-01-313,1103,1503,1103,1502003,150
2022-01-283,1103,1103,1103,1105003,110
2022-01-27---3,110-3,110
2022-01-263,1103,1103,1103,1101003,110
2022-01-253,1553,1553,1503,1503003,150
2022-01-243,1553,1553,1553,1551003,155
2022-01-213,1253,1253,1003,1002003,100
2022-01-203,1253,1253,1253,1252003,125
2022-01-193,1203,1253,1203,1254003,125
2022-01-183,1603,1653,1503,1505003,150
2022-01-17---3,160-3,160
2022-01-14---3,160-3,160
2022-01-133,1603,1603,1603,1602003,160
2022-01-12---3,190-3,190
2022-01-113,2753,2753,1853,1908003,190
2022-01-073,2403,2753,2403,2754003,275
2022-01-06---3,240-3,240
2022-01-053,2403,2403,2403,2403003,240
2022-01-04---3,285-3,285

分割・併合履歴 : [2017-03-29]1株→0.1株