株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 3,940 | 3,980 | 3,940 | 3,980 | 600 | 3,980 |
| 2021-04-15 | - | - | - | 3,800 | - | 3,800 |
| 2021-04-14 | - | - | - | 3,800 | - | 3,800 |
| 2021-04-13 | - | - | - | 3,800 | - | 3,800 |
| 2021-04-12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2021-04-09 | 3,790 | 3,930 | 3,790 | 3,930 | 200 | 3,930 |
| 2021-04-08 | - | - | - | 3,680 | - | 3,680 |
| 2021-04-07 | 3,730 | 3,730 | 3,680 | 3,680 | 300 | 3,680 |
| 2021-04-06 | 3,730 | 3,735 | 3,730 | 3,735 | 500 | 3,735 |
| 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 |
| 2021-03-25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2021-03-24 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2021-03-23 | 3,810 | 3,810 | 3,800 | 3,810 | 400 | 3,810 |
| 2021-03-22 | - | - | - | 3,850 | - | 3,850 |
| 2021-03-19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2021-03-18 | - | - | - | 3,775 | - | 3,775 |
| 2021-03-17 | - | - | - | 3,775 | - | 3,775 |
| 2021-03-16 | - | - | - | 3,775 | - | 3,775 |
| 2021-03-15 | 3,740 | 3,775 | 3,740 | 3,775 | 200 | 3,775 |
| 2021-03-12 | - | - | - | 3,810 | - | 3,810 |
| 2021-03-11 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2021-03-10 | - | - | - | 3,830 | - | 3,830 |
| 2021-03-09 | - | - | - | 3,830 | - | 3,830 |
| 2021-03-08 | 4,500 | 4,500 | 3,800 | 3,830 | 4,200 | 3,830 |
| 2021-03-05 | - | - | - | 3,800 | - | 3,800 |
| 2021-03-04 | - | - | - | 3,800 | - | 3,800 |
| 2021-03-03 | 3,770 | 3,800 | 3,770 | 3,800 | 200 | 3,800 |
| 2021-03-02 | 3,700 | 3,800 | 3,700 | 3,800 | 900 | 3,800 |
| 2021-03-01 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2021-02-26 | - | - | - | 3,780 | - | 3,780 |
| 2021-02-25 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2021-02-24 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 3,725 |
| 2021-02-22 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 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 |
| 2021-02-15 | 3,740 | 3,740 | 3,630 | 3,700 | 300 | 3,700 |
| 2021-02-12 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2021-02-10 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 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 |
| 2021-01-25 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2021-01-22 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2021-01-21 | - | - | - | 3,550 | - | 3,550 |
| 2021-01-20 | 3,515 | 3,550 | 3,515 | 3,550 | 200 | 3,550 |
| 2021-01-19 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 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 |
| 2021-01-08 | 3,685 | 3,725 | 3,685 | 3,725 | 600 | 3,725 |
| 2021-01-07 | - | - | - | 3,685 | - | 3,685 |
| 2021-01-06 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 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
