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
2021-04-163,9403,9803,9403,9806003,980
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