1743 コーアツ工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-03---3,550-3,550
2020-12-02---3,550-3,550
2020-12-01---3,550-3,550
2020-11-30---3,550-3,550
2020-11-27---3,550-3,550
2020-11-26---3,550-3,550
2020-11-253,7603,7603,4853,5504003,550
2020-11-24---3,550-3,550
2020-11-203,5503,5503,5503,5501003,550
2020-11-193,4303,4303,4303,4301003,430
2020-11-18---3,500-3,500
2020-11-17---3,500-3,500
2020-11-163,5503,5503,4803,5006003,500
2020-11-133,7203,7803,7203,7802003,780
2020-11-123,7203,7203,7203,7205003,720
2020-11-113,7853,7853,7203,7202003,720
2020-11-103,7003,7953,7003,7953003,795
2020-11-09---3,700-3,700
2020-11-06---3,700-3,700
2020-11-05---3,700-3,700
2020-11-04---3,700-3,700
2020-11-02---3,700-3,700
2020-10-303,7003,7003,7003,7001003,700
2020-10-293,7003,7003,7003,7001003,700
2020-10-28---3,770-3,770
2020-10-273,7703,7703,7703,7701003,770
2020-10-263,8403,8403,7703,7702003,770
2020-10-233,7853,7853,7603,7708003,770
2020-10-22---3,760-3,760
2020-10-21---3,760-3,760
2020-10-20---3,760-3,760
2020-10-193,7603,7603,7603,7601003,760
2020-10-163,8053,8053,8003,8004003,800
2020-10-153,7803,8403,7803,8403003,840
2020-10-143,8503,8503,8503,8502003,850
2020-10-13---3,775-3,775
2020-10-123,7753,7753,7753,7751003,775
2020-10-093,8453,8453,8453,8451003,845
2020-10-083,7753,7753,7753,7751003,775
2020-10-07---3,790-3,790
2020-10-063,7953,7953,7903,7904003,790
2020-10-05---3,795-3,795
2020-10-023,7703,7953,7703,7952003,795
2020-09-30---3,945-3,945
2020-09-293,8603,9453,7903,9456003,945
2020-09-284,1854,1853,9303,9951,5003,995
2020-09-254,2304,2304,0454,0452004,045
2020-09-24---4,235-4,235
2020-09-234,2354,2354,2354,2351004,235
2020-09-18---4,170-4,170
2020-09-174,1704,1704,1704,1701004,170
2020-09-16---4,125-4,125
2020-09-154,2104,2104,1254,1253004,125
2020-09-14---4,000-4,000
2020-09-114,0704,0704,0004,0001,3004,000
2020-09-104,0704,0704,0704,0701004,070
2020-09-094,0704,0704,0704,0701,3004,070
2020-09-084,2804,2804,2104,2106004,210
2020-09-074,4254,4254,4004,4151,1004,415
2020-09-044,4904,5754,4304,4703,9004,470
2020-09-034,8604,8604,3254,4954,4004,495
2020-09-025,2205,2204,4254,65027,3004,650
2020-09-014,5204,5204,5204,5208004,520
2020-08-31---3,820-3,820
2020-08-283,8203,8203,8203,8201003,820
2020-08-273,8703,8853,8703,8852003,885
2020-08-26---3,890-3,890
2020-08-253,8903,8903,8903,8901003,890
2020-08-243,8403,8503,8403,8503003,850
2020-08-21---3,770-3,770
2020-08-203,7703,7703,7703,7701003,770
2020-08-19---3,630-3,630
2020-08-18---3,630-3,630
2020-08-17---3,630-3,630
2020-08-143,6303,6303,6303,6301003,630
2020-08-13---3,840-3,840
2020-08-123,8403,8403,8403,8401003,840
2020-08-113,5853,7003,5853,7005003,700
2020-08-073,6453,6553,6453,6552003,655
2020-08-06---3,785-3,785
2020-08-05---3,785-3,785
2020-08-04---3,785-3,785
2020-08-03---3,785-3,785
2020-07-31---3,785-3,785
2020-07-30---3,785-3,785
2020-07-293,7853,7853,7853,7851003,785
2020-07-28---3,830-3,830
2020-07-273,7753,8303,7753,8302003,830
2020-07-22---3,635-3,635
2020-07-21---3,635-3,635
2020-07-20---3,635-3,635
2020-07-173,6353,6353,6353,6351003,635
2020-07-163,7403,7403,7203,7207003,720
2020-07-15---3,880-3,880
2020-07-143,6003,8903,6003,8804003,880
2020-07-133,6703,6703,6703,6701003,670
2020-07-103,7403,7403,6703,6702003,670
2020-07-09---3,635-3,635
2020-07-083,7803,7803,5903,6357003,635
2020-07-074,1004,1053,8503,8503,7003,850
2020-07-064,0654,0654,0654,0654,3004,065
2020-07-03---3,365-3,365
2020-07-02---3,365-3,365
2020-07-01---3,365-3,365
2020-06-303,3503,3653,3503,3652003,365
2020-06-293,4203,4203,4203,4202003,420
2020-06-26---3,420-3,420
2020-06-253,4153,4203,4153,4203003,420
2020-06-24---3,370-3,370
2020-06-23---3,370-3,370
2020-06-223,3703,3703,3703,3701003,370
2020-06-19---3,300-3,300
2020-06-183,3003,3003,3003,3001003,300
2020-06-173,3003,3003,3003,3003003,300
2020-06-16---3,300-3,300
2020-06-15---3,300-3,300
2020-06-123,3003,3003,3003,3006003,300
2020-06-113,3053,3053,3053,3051003,305
2020-06-103,3753,3753,3753,3751003,375
2020-06-093,3403,3403,3053,3054003,305
2020-06-083,3853,4003,3853,3956003,395
2020-06-05---3,260-3,260
2020-06-04---3,260-3,260
2020-06-03---3,260-3,260
2020-06-023,2603,2603,2603,2601003,260
2020-06-01---3,260-3,260
2020-05-29---3,260-3,260
2020-05-283,2603,2603,2603,2601003,260
2020-05-273,2203,2203,2203,2201003,220
2020-05-263,2753,2753,2753,2751003,275
2020-05-253,3453,3453,3453,3451003,345
2020-05-223,2053,2053,2053,2051003,205
2020-05-21---3,300-3,300
2020-05-203,2403,3003,2403,3002003,300
2020-05-19---3,200-3,200
2020-05-183,2003,2003,2003,2001003,200
2020-05-15---3,200-3,200
2020-05-143,2403,2453,0953,2002,4003,200
2020-05-133,1003,1003,1003,1004003,100
2020-05-123,1003,1003,1003,1003003,100
2020-05-113,1003,1003,0803,0802003,080
2020-05-083,1003,1003,1003,1002003,100
2020-05-073,1603,1603,0803,1008003,100
2020-05-01---3,140-3,140
2020-04-30---3,140-3,140
2020-04-28---3,140-3,140
2020-04-273,1403,1403,1403,1401003,140
2020-04-24---3,140-3,140
2020-04-23---3,140-3,140
2020-04-22---3,140-3,140
2020-04-21---3,140-3,140
2020-04-203,1403,1403,1403,1403003,140
2020-04-17---3,350-3,350
2020-04-16---3,350-3,350
2020-04-15---3,350-3,350
2020-04-14---3,350-3,350
2020-04-13---3,350-3,350
2020-04-103,3503,3503,3503,3501003,350
2020-04-09---3,350-3,350
2020-04-08---3,350-3,350
2020-04-07---3,350-3,350
2020-04-06---3,350-3,350
2020-04-033,3503,3503,3503,3501003,350
2020-04-02---3,340-3,340
2020-04-01---3,340-3,340
2020-03-31---3,340-3,340
2020-03-303,3403,3403,3403,3401003,340
2020-03-27---3,690-3,690
2020-03-263,8653,8653,6903,6902003,690
2020-03-253,5853,5853,5853,5851003,585
2020-03-243,4953,4953,3853,3852003,385
2020-03-233,4953,4953,4953,4951003,495
2020-03-19---3,145-3,145
2020-03-18---3,145-3,145
2020-03-173,1453,1453,1453,1451003,145
2020-03-16---3,350-3,350
2020-03-13---3,350-3,350
2020-03-12---3,350-3,350
2020-03-113,3503,3503,3503,3502003,350
2020-03-103,3503,3503,3503,3501003,350
2020-03-093,4253,4253,2853,3508003,350
2020-03-06---3,585-3,585
2020-03-05---3,585-3,585
2020-03-04---3,585-3,585
2020-03-033,5853,5853,5853,5851003,585
2020-03-023,4153,5103,3803,5101,7003,510
2020-02-283,8003,8003,4503,6605003,660
2020-02-273,8553,8553,8153,8152003,815
2020-02-26---4,065-4,065
2020-02-254,0704,0704,0654,0652004,065
2020-02-213,9153,9303,9153,9302003,930
2020-02-204,0004,0003,9303,9304003,930
2020-02-194,0004,0004,0004,0003004,000
2020-02-184,0004,0004,0004,0001004,000
2020-02-174,0004,0004,0004,0001004,000
2020-02-144,1004,1004,0154,0153004,015
2020-02-134,0004,2954,0004,0951,9004,095
2020-02-123,8203,8203,8203,8201003,820
2020-02-103,8203,9003,8203,8307003,830
2020-02-073,8003,8003,8003,8003003,800
2020-02-063,8003,8653,8003,8652003,865
2020-02-05---3,800-3,800
2020-02-04---3,800-3,800
2020-02-03---3,800-3,800
2020-01-31---3,800-3,800
2020-01-303,8003,8003,8003,8002003,800
2020-01-293,8053,8053,7653,7652003,765
2020-01-28---3,905-3,905
2020-01-273,9103,9103,9053,9055003,905
2020-01-243,9053,9953,9053,9952003,995
2020-01-23---3,900-3,900
2020-01-223,9003,9153,9003,9009003,900
2020-01-21---3,900-3,900
2020-01-20---3,900-3,900
2020-01-17---3,900-3,900
2020-01-16---3,900-3,900
2020-01-153,9003,9003,8903,9002,3003,900
2020-01-143,9003,9003,9003,9009003,900
2020-01-103,8803,9103,8803,9101,5003,910
2020-01-09---3,880-3,880
2020-01-083,8803,8803,8803,8801003,880
2020-01-07---3,865-3,865
2020-01-06---3,865-3,865

分割・併合履歴 : [2017-03-29]1株→0.1株