1. HOME >
  2. 株価時系列 >
  3. 1743

1743 コーアツ工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-061,1801,1921,1801,1846001,184
2023-12-051,1931,1931,1811,1811,0001,181
2023-12-041,1981,1981,1901,1901,7001,190
2023-12-011,2031,2051,1981,1981,1001,198
2023-11-301,2101,2101,2031,2035001,203
2023-11-291,2111,2121,1951,2091,1001,209
2023-11-281,1901,2051,1901,2055001,205
2023-11-271,2001,2021,1981,1982,8001,198
2023-11-241,1851,2001,1701,19723,4001,197
2023-11-221,1771,1871,1771,18522,7001,185
2023-11-211,1821,1821,1771,17721,1001,177
2023-11-201,1761,1821,1761,18221,2001,182
2023-11-171,1631,1781,1631,17321,6001,173
2023-11-161,1711,1721,1711,1727,1001,172
2023-11-151,1701,1771,1701,1773001,177
2023-11-141,1951,1951,1701,1705,5001,170
2023-11-131,1851,1901,1791,1906001,190
2023-11-101,1881,1891,1881,1897001,189
2023-11-091,1891,1891,1791,1797001,179
2023-11-081,1781,1891,1781,1892001,189
2023-11-071,1791,1801,1771,1771,3001,177
2023-11-061,1791,1791,1791,1797001,179
2023-11-021,1861,1861,1841,1842001,184
2023-11-011,1831,2431,1831,1843,7001,184
2023-10-311,1621,1801,1611,1807001,180
2023-10-301,1711,1711,1671,1674001,167
2023-10-271,1711,1711,1691,1715001,171
2023-10-261,1711,1851,1711,1855001,185
2023-10-251,1821,1831,1681,1681,1001,168
2023-10-241,1701,1701,1701,1701001,170
2023-10-231,1711,1791,1701,1797001,179
2023-10-201,1831,1831,1651,1695001,169
2023-10-191,1601,1841,1601,18418,7001,184
2023-10-181,1811,1811,1681,1753,6001,175
2023-10-171,1861,1861,1811,1813,7001,181
2023-10-161,1711,1751,1711,1714,3001,171
2023-10-131,1701,1821,1701,1715001,171
2023-10-121,1891,1891,1671,1897001,189
2023-10-111,1781,1891,1621,1892,2001,189
2023-10-101,1971,1971,1781,1783,9001,178
2023-10-061,1701,1751,1701,1741,6001,174
2023-10-051,1601,1951,1601,1685,0001,168
2023-10-041,1631,1681,1441,1605,8001,160
2023-10-031,2161,2161,1951,1962,6001,196
2023-10-021,2261,2261,2131,2162,7001,216
2023-09-291,2551,2551,2281,2285,3001,228
2023-09-281,2381,2581,2381,25712,4001,257
2023-09-271,3021,3301,3001,3307,7001,330
2023-09-261,2981,3021,2951,3023,0001,302
2023-09-251,2901,2991,2871,2993,5001,299
2023-09-221,2871,2991,2861,2992,0001,299
2023-09-211,3031,3031,2871,2902,7001,290
2023-09-201,3001,3011,2951,2963,5001,296
2023-09-191,2921,3051,2921,3002,3001,300
2023-09-151,2961,2971,2831,2831,9001,283
2023-09-141,2821,2941,2821,2836001,283
2023-09-131,2811,2901,2731,2821,7001,282
2023-09-121,2861,2861,2701,2812,7001,281
2023-09-111,2871,3021,2781,2865,9001,286
2023-09-081,2651,3171,2541,2878,1001,287
2023-09-071,2561,2991,2501,2536,5001,253
2023-09-061,2541,2551,2541,2556001,255
2023-09-051,2501,2571,2451,2541,6001,254
2023-09-041,2521,2611,2451,2475,1001,247
2023-09-011,2671,2671,2501,2504,3001,250
2023-08-311,2411,2701,2411,2522,1001,252
2023-08-301,2341,2591,2241,2593,1001,259
2023-08-291,2061,2171,2061,2169001,216
2023-08-281,2161,2211,2031,2035,0001,203
2023-08-251,2121,2141,2011,2149001,214
2023-08-241,2091,2151,2001,2061,5001,206
2023-08-231,1891,1891,1891,1892001,189
2023-08-221,2091,2091,2091,2091001,209
2023-08-211,2121,2121,1771,1862,8001,186
2023-08-181,2001,2001,2001,2006001,200
2023-08-171,2001,2001,2001,2001001,200
2023-08-161,2221,2221,1961,1991,7001,199
2023-08-151,2321,2371,2001,2013,2001,201
2023-08-141,1801,2381,1691,21110,2001,211
2023-08-101,2751,3041,2751,2856,4001,285
2023-08-091,2551,2641,2501,2647001,264
2023-08-081,2661,2661,2391,2501,9001,250
2023-08-071,2401,2401,2251,2391,0001,239
2023-08-041,2261,2261,2261,2264001,226
2023-08-031,2381,2381,2261,2261,0001,226
2023-08-021,2401,2401,2311,2384001,238
2023-08-011,2361,2431,2351,2359001,235
2023-07-311,2431,2431,2241,2361,3001,236
2023-07-281,2161,2331,2161,2229001,222
2023-07-271,2091,2201,2091,2178001,217
2023-07-261,2321,2321,2231,2237001,223
2023-07-251,2211,2211,2161,2167001,216
2023-07-241,2351,2351,2031,2212,6001,221
2023-07-211,2371,2371,2231,2287001,228
2023-07-201,2381,2381,2221,2225001,222
2023-07-191,2241,2411,2211,2211,8001,221
2023-07-181,2351,2351,2231,2242,9001,224
2023-07-141,2531,2531,2351,2358001,235
2023-07-131,2441,2591,2361,2542,0001,254
2023-07-121,2341,2591,2271,2591,7001,259
2023-07-111,2521,2561,2401,2401,5001,240
2023-07-101,2211,2561,2211,2523,1001,252
2023-07-071,2261,2261,2051,2191,6001,219
2023-07-061,2401,2551,2011,2324,4001,232
2023-07-051,2351,2501,2351,2391,4001,239
2023-07-041,2451,2801,2301,2335,3001,233
2023-07-031,2221,2571,2221,25710,6001,257
2023-06-301,2161,2161,2061,2131,3001,213
2023-06-291,2021,2151,1931,2151,8001,215
2023-06-281,1911,2101,1901,2063,1001,206
2023-06-271,2081,2091,1851,2061,4001,206
2023-06-261,1991,2041,1991,2046001,204
2023-06-231,2041,2041,1841,1992,0001,199
2023-06-221,2001,2041,2001,2048001,204
2023-06-211,2111,2151,2021,2022,5001,202
2023-06-201,1981,2111,1981,2112,5001,211
2023-06-191,1861,1941,1811,1942,1001,194
2023-06-161,1741,1861,1731,1862,5001,186
2023-06-151,1781,1801,1621,1802,1001,180
2023-06-141,1781,1781,1621,1691,6001,169
2023-06-131,1771,1781,1561,1781,8001,178
2023-06-121,1741,1741,1731,1731,0001,173
2023-06-091,1471,1501,1471,1476001,147
2023-06-081,1571,1571,1451,1461,2001,146
2023-06-071,1661,1671,1421,1521,6001,152
2023-06-061,1551,1551,1551,1553001,155
2023-06-051,1651,1651,1531,1542,0001,154
2023-06-021,1501,1601,1501,1601,8001,160
2023-06-011,1651,1651,1571,1579001,157
2023-05-311,1641,1641,1591,1638001,163
2023-05-301,1731,1751,1621,1642,3001,164
2023-05-291,1701,1821,1701,1731,4001,173
2023-05-261,1811,1811,1801,1807001,180
2023-05-251,1891,1891,1711,1781,3001,178
2023-05-241,1851,1871,1781,1827001,182
2023-05-231,1941,1941,1811,1841,1001,184
2023-05-221,1931,1941,1791,1941,4001,194
2023-05-191,1771,1871,1771,1824,4001,182
2023-05-181,1601,1801,1601,1672,9001,167
2023-05-171,1371,1571,1331,1575,9001,157
2023-05-161,1301,1371,1271,1373,2001,137
2023-05-151,1441,1441,1251,1326,6001,132
2023-05-121,1421,1871,1271,12731,0001,127
2023-05-111,3371,3491,2971,32213,2001,322
2023-05-101,2801,3521,2801,3077,1001,307
2023-05-091,2701,2791,2701,2721,5001,272
2023-05-081,2491,2791,2371,2652,1001,265
2023-05-021,2341,2361,2321,2368001,236
2023-05-011,2141,2321,2131,2241,2001,224
2023-04-281,2201,2371,2171,2172,5001,217
2023-04-271,2301,2301,2291,2296001,229
2023-04-261,2231,2441,2231,2337001,233
2023-04-251,2421,2421,2301,2301,3001,230
2023-04-241,2551,2551,2341,2341,3001,234
2023-04-211,2311,2551,2311,2432,5001,243
2023-04-201,2261,2491,2261,2463,1001,246
2023-04-191,2511,2511,2301,2411,3001,241
2023-04-181,2371,2601,2371,2601,1001,260
2023-04-171,2501,2521,2371,2371,5001,237
2023-04-141,2211,2501,2151,2373,4001,237
2023-04-131,2251,2301,2191,2301,4001,230
2023-04-121,2371,2371,2251,2251,0001,225
2023-04-111,2431,2431,2341,2372,1001,237
2023-04-101,2321,2321,2201,2202,7001,220
2023-04-071,2231,2461,2231,2309001,230
2023-04-061,2221,2411,2221,2301,5001,230
2023-04-051,2811,2811,2221,2229,5001,222
2023-04-041,3031,3041,2691,2814,9001,281
2023-04-031,2991,5381,2801,30357,6001,303
2023-03-311,2081,3011,2081,26214,8001,262
2023-03-301,2081,2181,1901,1905,3001,190
2023-03-291,2311,2311,2061,2081,0001,208
2023-03-281,2441,2441,2221,2311,7001,231
2023-03-271,1951,2601,1951,2455,2001,245
2023-03-241,1921,1931,1751,1801,9001,180
2023-03-231,1861,2061,1851,2023,4001,202
2023-03-221,1701,2021,1701,2023,7001,202
2023-03-201,2081,2461,1501,18112,9001,181
2023-03-171,2081,2401,2051,2164,1001,216
2023-03-161,3241,3491,2001,20122,0001,201
2023-03-151,4431,5001,3101,33435,9001,334
2023-03-141,2701,4691,2151,38338,9001,383
2023-03-131,2691,2701,2171,2709,5001,270
2023-03-101,2601,3031,2381,29512,5001,295
2023-03-091,2631,3071,2141,27020,5001,270
2023-03-081,1491,2761,1471,23327,6001,233
2023-03-071,1221,1501,1211,1494,6001,149
2023-03-061,1271,1271,1081,1131,7001,113
2023-03-031,1291,1291,1031,1233,6001,123
2023-03-021,1171,1321,1171,1191,0001,119
2023-03-011,1181,1331,1141,1173,2001,117
2023-02-281,1441,1471,1131,1306,9001,130
2023-02-271,1401,1501,1381,1422,6001,142
2023-02-241,1201,1391,1201,1333,5001,133
2023-02-221,1181,1181,1031,1121,6001,112
2023-02-211,1291,1301,1161,1181,1001,118
2023-02-201,1491,1491,1301,1302,2001,130
2023-02-171,0701,1501,0701,13010,7001,130
2023-02-161,0821,1001,0821,1002,7001,100
2023-02-151,1021,1101,0861,0863,3001,086
2023-02-141,0891,1191,0871,1186,2001,118
2023-02-131,1141,1141,0721,0909,2001,090
2023-02-101,0761,0921,0701,0843,3001,084
2023-02-091,0761,0761,0701,0706001,070
2023-02-081,0801,0801,0761,0767001,076
2023-02-07---1,076-1,076
2023-02-061,0841,0841,0751,0765001,076
2023-02-031,0701,0831,0701,0742,8001,074
2023-02-021,0711,0711,0701,0701,2001,070
2023-02-011,0751,0801,0701,0753,2001,075
2023-01-311,0711,0711,0691,0691,5001,069
2023-01-301,0751,0811,0691,0722,3001,072
2023-01-271,0771,0791,0701,0757001,075
2023-01-261,0791,0851,0781,0832,1001,083
2023-01-251,0851,0851,0771,0841,6001,084
2023-01-241,0681,0851,0601,0851,7001,085
2023-01-231,0681,0681,0551,0572,2001,057
2023-01-201,0721,0721,0561,0641,5001,064
2023-01-191,0571,0781,0401,0545,9001,054
2023-01-181,0901,2701,0431,07866,2001,078
2023-01-171,0251,0301,0211,0301,5001,030
2023-01-161,0261,0261,0181,0184001,018
2023-01-131,0131,0211,0131,0206001,020
2023-01-121,0171,0171,0131,0131,1001,013
2023-01-111,0151,0191,0151,0194001,019
2023-01-101,0101,0181,0081,0105,1001,010
2023-01-061,0071,0091,0031,0052,3001,005
2023-01-051,0301,0391,0111,0112,1001,011
2023-01-041,0101,0241,0071,0244,6001,024

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