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
2022-12-081,1401,1401,1271,1281,6001,128
2022-12-071,1281,1401,1281,1401,6001,140
2022-12-061,1461,1531,1341,1401,6001,140
2022-12-051,1581,1651,1551,1581,6001,158
2022-12-021,1741,1741,1561,1651,1001,165
2022-12-011,1871,1871,1201,1724,8001,172
2022-11-301,1901,1901,1791,1871,4001,187
2022-11-291,1771,1981,1771,1981,3001,198
2022-11-281,1911,1941,1791,1842,6001,184
2022-11-251,1931,1961,1791,1913,6001,191
2022-11-241,1801,1901,1731,1861,9001,186
2022-11-221,1751,1881,1751,1769001,176
2022-11-211,1921,2061,1781,1782,9001,178
2022-11-181,1751,2001,1601,2004,6001,200
2022-11-171,1411,3351,1411,16426,5001,164
2022-11-161,1051,1841,1051,1405,3001,140
2022-11-151,1131,1151,0751,0956,6001,095
2022-11-141,1511,1661,0501,11116,7001,111
2022-11-111,2351,2351,2001,2263,6001,226
2022-11-101,1861,2321,1861,2055,2001,205
2022-11-091,1751,1861,1631,1861,7001,186
2022-11-081,1991,1991,1721,1751,6001,175
2022-11-071,2191,2191,1901,1921,4001,192
2022-11-041,1841,1851,1531,1732,8001,173
2022-11-021,1821,1911,1811,1842,3001,184
2022-11-011,1991,1991,1891,1901,1001,190
2022-10-311,1761,2021,1611,2006,3001,200
2022-10-281,1931,1941,1701,1755,7001,175
2022-10-271,2151,2251,1941,1943,4001,194
2022-10-261,2201,2431,1921,2184,0001,218
2022-10-251,2161,2161,1831,1935,3001,193
2022-10-241,2271,2361,1821,1825,0001,182
2022-10-211,2401,2431,1981,2164,4001,216
2022-10-201,2861,2901,2401,2404,5001,240
2022-10-191,2051,2751,2051,2585,0001,258
2022-10-181,2241,2241,1981,2113,9001,211
2022-10-171,1801,2011,1711,2012,9001,201
2022-10-141,1551,2411,1421,20417,1001,204
2022-10-131,2211,2351,1321,14817,4001,148
2022-10-121,3051,3051,2151,2248,5001,224
2022-10-111,2991,2991,2531,2537,4001,253
2022-10-071,2871,3231,2811,3002,5001,300
2022-10-061,2851,3131,2691,3134,8001,313
2022-10-051,3141,3271,2901,2913,8001,291
2022-10-041,3091,3421,2751,3138,5001,313
2022-10-031,2801,3091,2751,30913,2001,309
2022-09-301,4121,4121,2751,31025,9001,310
2022-09-291,5451,5451,4011,47021,7001,470
2022-09-285,2705,2704,8004,83015,9001,610
2022-09-275,1905,6805,1905,27012,6001,756.67
2022-09-265,2305,2605,0905,0902,5001,696.67
2022-09-225,0805,3605,0805,2301,8001,743.33
2022-09-215,2605,2805,1305,1509,6001,716.67
2022-09-205,5305,5305,2805,2905,1001,763.33
2022-09-165,3605,4705,3105,4404,6001,813.33
2022-09-155,3905,4405,3405,3604,3001,786.67
2022-09-145,3705,4705,3305,3806,3001,793.33
2022-09-135,6305,6905,5205,5404,0001,846.67
2022-09-125,8006,0505,6305,6309,6001,876.67
2022-09-095,5705,7505,5105,7408,2001,913.33
2022-09-085,5305,7105,4505,4509,9001,816.67
2022-09-075,3306,1005,3305,43023,5001,810
2022-09-065,4705,5005,3605,3603,9001,786.67
2022-09-055,5705,6905,4405,4708,1001,823.33
2022-09-025,5105,8705,3105,64021,8001,880
2022-09-016,4206,8005,4705,700101,8001,900
2022-08-315,2206,1205,2206,12068,2002,040
2022-08-305,0705,2005,0505,1209,0001,706.67
2022-08-295,1505,1505,0305,0705,0001,690
2022-08-265,1705,4305,1005,20015,4001,733.33
2022-08-255,2105,2105,1005,1704,8001,723.33
2022-08-245,2005,2305,0605,1307,3001,710
2022-08-235,0605,5004,9455,13032,4001,710
2022-08-225,3005,3005,0505,0608,7001,686.67
2022-08-195,2105,5305,1105,24014,8001,746.67
2022-08-185,4105,4105,1505,22012,7001,740
2022-08-175,4305,6805,2805,41056,3001,803.33
2022-08-167,0007,0005,4505,460119,8001,820
2022-08-155,7006,0005,7006,0007,3002,000
2022-08-124,8005,1504,8005,0005,0001,666.67
2022-08-104,8704,9204,6354,8652,6001,621.67
2022-08-095,0205,0204,6804,8002,2001,600
2022-08-084,7005,2604,7005,0206,6001,673.33
2022-08-054,7354,7404,6054,6601,4001,553.33
2022-08-044,5454,7454,3954,7452,2001,581.67
2022-08-034,7504,7504,3804,5055,5001,501.67
2022-08-025,2405,2404,7004,7208,4001,573.33
2022-08-015,1505,2405,0905,2401,6001,746.67
2022-07-295,5305,5905,1305,2504,6001,750
2022-07-285,8305,8305,5305,5302,6001,843.33
2022-07-275,9705,9705,7005,7702,9001,923.33
2022-07-266,0006,0005,9005,9002,9001,966.67
2022-07-256,1306,3606,0006,0003,3002,000
2022-07-225,9906,4905,8006,0305,3002,010
2022-07-216,1306,1305,9006,0002,3002,000
2022-07-206,3706,3706,1606,1705,3002,056.67
2022-07-196,0006,3505,7506,3507,6002,116.67
2022-07-156,4306,4905,9505,9509,2001,983.33
2022-07-145,7206,3405,6206,23019,1002,076.67
2022-07-136,1306,2705,5505,88015,4001,960
2022-07-126,2806,3806,1106,14011,1002,046.67
2022-07-116,8506,8506,2506,48015,4002,160
2022-07-086,6507,2606,4006,55029,3002,183.33
2022-07-077,0707,6906,3506,65078,9002,216.67
2022-07-069,02010,3307,6707,67081,6002,556.67
2022-07-0511,47013,1007,8009,170195,2003,056.67
2022-07-047,70010,1007,48010,10070,6003,366.67
2022-07-016,1006,1006,1006,1002,9002,033.33
2022-06-305,1005,1005,1005,1003,5001,700
2022-06-293,9904,4003,9904,40022,1001,466.67
2022-06-283,7003,7003,7003,7001,8001,233.33
2022-06-272,9903,0002,9903,0001,2001,000
2022-06-243,0603,0603,0603,0601001,020
2022-06-23---3,100-1,033.33
2022-06-22---3,100-1,033.33
2022-06-21---3,100-1,033.33
2022-06-20---3,100-1,033.33
2022-06-17---3,100-1,033.33
2022-06-16---3,100-1,033.33
2022-06-153,0653,1003,0303,1003001,033.33
2022-06-143,1003,1353,0653,1354001,045
2022-06-133,1903,1903,1903,1901001,063.33
2022-06-103,1203,1903,0503,1904001,063.33
2022-06-09---3,120-1,040
2022-06-08---3,120-1,040
2022-06-07---3,120-1,040
2022-06-06---3,120-1,040
2022-06-03---3,120-1,040
2022-06-02---3,120-1,040
2022-06-013,1203,1203,0503,1203001,040
2022-05-31---3,110-1,036.67
2022-05-303,1103,1103,1103,1101001,036.67
2022-05-27---3,115-1,038.33
2022-05-26---3,115-1,038.33
2022-05-253,1153,1153,1153,1152001,038.33
2022-05-242,9412,9412,9412,941100980.33
2022-05-233,0803,0802,9302,9301,600976.67
2022-05-203,2703,2703,1303,1303001,043.33
2022-05-193,1303,1303,1303,1301001,043.33
2022-05-18---3,150-1,050
2022-05-17---3,150-1,050
2022-05-16---3,150-1,050
2022-05-13---3,150-1,050
2022-05-12---3,150-1,050
2022-05-11---3,150-1,050
2022-05-103,1503,1503,1503,1503001,050
2022-05-09---3,090-1,030
2022-05-06---3,090-1,030
2022-05-023,0903,0903,0903,0902001,030
2022-04-283,1503,1503,1503,1501001,050
2022-04-27---3,150-1,050
2022-04-26---3,150-1,050
2022-04-253,2303,2303,1503,1503001,050
2022-04-22---3,240-1,080
2022-04-21---3,240-1,080
2022-04-203,2403,2403,2403,2401001,080
2022-04-19---3,100-1,033.33
2022-04-18---3,100-1,033.33
2022-04-153,0603,1003,0603,1002001,033.33
2022-04-143,1703,1703,0603,0604001,020
2022-04-13---3,100-1,033.33
2022-04-123,1003,1003,1003,1001001,033.33
2022-04-11---3,120-1,040
2022-04-083,1253,1253,1203,1202001,040
2022-04-07---3,120-1,040
2022-04-06---3,120-1,040
2022-04-05---3,120-1,040
2022-04-043,1203,1203,1203,1201001,040
2022-04-013,2803,2803,1203,1205001,040
2022-03-313,1203,1203,1203,1201001,040
2022-03-30---3,230-1,076.67
2022-03-29---3,230-1,076.67
2022-03-28---3,230-1,076.67
2022-03-253,2303,2303,2303,2301001,076.67
2022-03-243,2303,2303,2303,2301001,076.67
2022-03-23---3,235-1,078.33
2022-03-223,2353,2353,2353,2351001,078.33
2022-03-18---3,235-1,078.33
2022-03-17---3,235-1,078.33
2022-03-16---3,235-1,078.33
2022-03-15---3,250-1,083.33
2022-03-14---3,250-1,083.33
2022-03-11---3,250-1,083.33
2022-03-103,2503,2503,2503,2502001,083.33
2022-03-09---3,250-1,083.33
2022-03-08---3,260-1,086.67
2022-03-07---3,270-1,090
2022-03-04---3,270-1,090
2022-03-033,2703,2703,2703,2705001,090
2022-03-02---3,280-1,093.33
2022-03-01---3,280-1,093.33
2022-02-28---3,140-1,046.67
2022-02-25---3,140-1,046.67
2022-02-24---3,140-1,046.67
2022-02-22---3,140-1,046.67
2022-02-213,1203,2103,0603,1401,6001,046.67
2022-02-18---3,100-1,033.33
2022-02-173,1003,1003,1003,1002001,033.33
2022-02-16---3,180-1,060
2022-02-15---3,180-1,060
2022-02-143,1803,1803,1803,1801001,060
2022-02-103,1303,1803,1303,1801,0001,060
2022-02-093,1303,1303,1303,1302001,043.33
2022-02-08---3,130-1,043.33
2022-02-073,1303,1303,1303,1301001,043.33
2022-02-043,1303,1803,1303,1305001,043.33
2022-02-033,1303,1303,1153,1152001,038.33
2022-02-023,1103,1153,1103,1105001,036.67
2022-02-01---3,150-1,050
2022-01-313,1103,1503,1103,1502001,050
2022-01-283,1103,1103,1103,1105001,036.67
2022-01-27---3,110-1,036.67
2022-01-263,1103,1103,1103,1101001,036.67
2022-01-253,1553,1553,1503,1503001,050
2022-01-243,1553,1553,1553,1551001,051.67
2022-01-213,1253,1253,1003,1002001,033.33
2022-01-203,1253,1253,1253,1252001,041.67
2022-01-193,1203,1253,1203,1254001,041.67
2022-01-183,1603,1653,1503,1505001,050
2022-01-17---3,160-1,053.33
2022-01-14---3,160-1,053.33
2022-01-133,1603,1603,1603,1602001,053.33
2022-01-12---3,190-1,063.33
2022-01-113,2753,2753,1853,1908001,063.33
2022-01-073,2403,2753,2403,2754001,091.67
2022-01-06---3,240-1,080
2022-01-053,2403,2403,2403,2403001,080
2022-01-04---3,285-1,095

分割・併合履歴 : [2022-09-29]1株→3株 [2017-03-29]1株→0.1株