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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 1,140 | 1,140 | 1,127 | 1,128 | 1,600 | 1,128 |
| 2022-12-07 | 1,128 | 1,140 | 1,128 | 1,140 | 1,600 | 1,140 |
| 2022-12-06 | 1,146 | 1,153 | 1,134 | 1,140 | 1,600 | 1,140 |
| 2022-12-05 | 1,158 | 1,165 | 1,155 | 1,158 | 1,600 | 1,158 |
| 2022-12-02 | 1,174 | 1,174 | 1,156 | 1,165 | 1,100 | 1,165 |
| 2022-12-01 | 1,187 | 1,187 | 1,120 | 1,172 | 4,800 | 1,172 |
| 2022-11-30 | 1,190 | 1,190 | 1,179 | 1,187 | 1,400 | 1,187 |
| 2022-11-29 | 1,177 | 1,198 | 1,177 | 1,198 | 1,300 | 1,198 |
| 2022-11-28 | 1,191 | 1,194 | 1,179 | 1,184 | 2,600 | 1,184 |
| 2022-11-25 | 1,193 | 1,196 | 1,179 | 1,191 | 3,600 | 1,191 |
| 2022-11-24 | 1,180 | 1,190 | 1,173 | 1,186 | 1,900 | 1,186 |
| 2022-11-22 | 1,175 | 1,188 | 1,175 | 1,176 | 900 | 1,176 |
| 2022-11-21 | 1,192 | 1,206 | 1,178 | 1,178 | 2,900 | 1,178 |
| 2022-11-18 | 1,175 | 1,200 | 1,160 | 1,200 | 4,600 | 1,200 |
| 2022-11-17 | 1,141 | 1,335 | 1,141 | 1,164 | 26,500 | 1,164 |
| 2022-11-16 | 1,105 | 1,184 | 1,105 | 1,140 | 5,300 | 1,140 |
| 2022-11-15 | 1,113 | 1,115 | 1,075 | 1,095 | 6,600 | 1,095 |
| 2022-11-14 | 1,151 | 1,166 | 1,050 | 1,111 | 16,700 | 1,111 |
| 2022-11-11 | 1,235 | 1,235 | 1,200 | 1,226 | 3,600 | 1,226 |
| 2022-11-10 | 1,186 | 1,232 | 1,186 | 1,205 | 5,200 | 1,205 |
| 2022-11-09 | 1,175 | 1,186 | 1,163 | 1,186 | 1,700 | 1,186 |
| 2022-11-08 | 1,199 | 1,199 | 1,172 | 1,175 | 1,600 | 1,175 |
| 2022-11-07 | 1,219 | 1,219 | 1,190 | 1,192 | 1,400 | 1,192 |
| 2022-11-04 | 1,184 | 1,185 | 1,153 | 1,173 | 2,800 | 1,173 |
| 2022-11-02 | 1,182 | 1,191 | 1,181 | 1,184 | 2,300 | 1,184 |
| 2022-11-01 | 1,199 | 1,199 | 1,189 | 1,190 | 1,100 | 1,190 |
| 2022-10-31 | 1,176 | 1,202 | 1,161 | 1,200 | 6,300 | 1,200 |
| 2022-10-28 | 1,193 | 1,194 | 1,170 | 1,175 | 5,700 | 1,175 |
| 2022-10-27 | 1,215 | 1,225 | 1,194 | 1,194 | 3,400 | 1,194 |
| 2022-10-26 | 1,220 | 1,243 | 1,192 | 1,218 | 4,000 | 1,218 |
| 2022-10-25 | 1,216 | 1,216 | 1,183 | 1,193 | 5,300 | 1,193 |
| 2022-10-24 | 1,227 | 1,236 | 1,182 | 1,182 | 5,000 | 1,182 |
| 2022-10-21 | 1,240 | 1,243 | 1,198 | 1,216 | 4,400 | 1,216 |
| 2022-10-20 | 1,286 | 1,290 | 1,240 | 1,240 | 4,500 | 1,240 |
| 2022-10-19 | 1,205 | 1,275 | 1,205 | 1,258 | 5,000 | 1,258 |
| 2022-10-18 | 1,224 | 1,224 | 1,198 | 1,211 | 3,900 | 1,211 |
| 2022-10-17 | 1,180 | 1,201 | 1,171 | 1,201 | 2,900 | 1,201 |
| 2022-10-14 | 1,155 | 1,241 | 1,142 | 1,204 | 17,100 | 1,204 |
| 2022-10-13 | 1,221 | 1,235 | 1,132 | 1,148 | 17,400 | 1,148 |
| 2022-10-12 | 1,305 | 1,305 | 1,215 | 1,224 | 8,500 | 1,224 |
| 2022-10-11 | 1,299 | 1,299 | 1,253 | 1,253 | 7,400 | 1,253 |
| 2022-10-07 | 1,287 | 1,323 | 1,281 | 1,300 | 2,500 | 1,300 |
| 2022-10-06 | 1,285 | 1,313 | 1,269 | 1,313 | 4,800 | 1,313 |
| 2022-10-05 | 1,314 | 1,327 | 1,290 | 1,291 | 3,800 | 1,291 |
| 2022-10-04 | 1,309 | 1,342 | 1,275 | 1,313 | 8,500 | 1,313 |
| 2022-10-03 | 1,280 | 1,309 | 1,275 | 1,309 | 13,200 | 1,309 |
| 2022-09-30 | 1,412 | 1,412 | 1,275 | 1,310 | 25,900 | 1,310 |
| 2022-09-29 | 1,545 | 1,545 | 1,401 | 1,470 | 21,700 | 1,470 |
| 2022-09-28 | 5,270 | 5,270 | 4,800 | 4,830 | 15,900 | 1,610 |
| 2022-09-27 | 5,190 | 5,680 | 5,190 | 5,270 | 12,600 | 1,756.67 |
| 2022-09-26 | 5,230 | 5,260 | 5,090 | 5,090 | 2,500 | 1,696.67 |
| 2022-09-22 | 5,080 | 5,360 | 5,080 | 5,230 | 1,800 | 1,743.33 |
| 2022-09-21 | 5,260 | 5,280 | 5,130 | 5,150 | 9,600 | 1,716.67 |
| 2022-09-20 | 5,530 | 5,530 | 5,280 | 5,290 | 5,100 | 1,763.33 |
| 2022-09-16 | 5,360 | 5,470 | 5,310 | 5,440 | 4,600 | 1,813.33 |
| 2022-09-15 | 5,390 | 5,440 | 5,340 | 5,360 | 4,300 | 1,786.67 |
| 2022-09-14 | 5,370 | 5,470 | 5,330 | 5,380 | 6,300 | 1,793.33 |
| 2022-09-13 | 5,630 | 5,690 | 5,520 | 5,540 | 4,000 | 1,846.67 |
| 2022-09-12 | 5,800 | 6,050 | 5,630 | 5,630 | 9,600 | 1,876.67 |
| 2022-09-09 | 5,570 | 5,750 | 5,510 | 5,740 | 8,200 | 1,913.33 |
| 2022-09-08 | 5,530 | 5,710 | 5,450 | 5,450 | 9,900 | 1,816.67 |
| 2022-09-07 | 5,330 | 6,100 | 5,330 | 5,430 | 23,500 | 1,810 |
| 2022-09-06 | 5,470 | 5,500 | 5,360 | 5,360 | 3,900 | 1,786.67 |
| 2022-09-05 | 5,570 | 5,690 | 5,440 | 5,470 | 8,100 | 1,823.33 |
| 2022-09-02 | 5,510 | 5,870 | 5,310 | 5,640 | 21,800 | 1,880 |
| 2022-09-01 | 6,420 | 6,800 | 5,470 | 5,700 | 101,800 | 1,900 |
| 2022-08-31 | 5,220 | 6,120 | 5,220 | 6,120 | 68,200 | 2,040 |
| 2022-08-30 | 5,070 | 5,200 | 5,050 | 5,120 | 9,000 | 1,706.67 |
| 2022-08-29 | 5,150 | 5,150 | 5,030 | 5,070 | 5,000 | 1,690 |
| 2022-08-26 | 5,170 | 5,430 | 5,100 | 5,200 | 15,400 | 1,733.33 |
| 2022-08-25 | 5,210 | 5,210 | 5,100 | 5,170 | 4,800 | 1,723.33 |
| 2022-08-24 | 5,200 | 5,230 | 5,060 | 5,130 | 7,300 | 1,710 |
| 2022-08-23 | 5,060 | 5,500 | 4,945 | 5,130 | 32,400 | 1,710 |
| 2022-08-22 | 5,300 | 5,300 | 5,050 | 5,060 | 8,700 | 1,686.67 |
| 2022-08-19 | 5,210 | 5,530 | 5,110 | 5,240 | 14,800 | 1,746.67 |
| 2022-08-18 | 5,410 | 5,410 | 5,150 | 5,220 | 12,700 | 1,740 |
| 2022-08-17 | 5,430 | 5,680 | 5,280 | 5,410 | 56,300 | 1,803.33 |
| 2022-08-16 | 7,000 | 7,000 | 5,450 | 5,460 | 119,800 | 1,820 |
| 2022-08-15 | 5,700 | 6,000 | 5,700 | 6,000 | 7,300 | 2,000 |
| 2022-08-12 | 4,800 | 5,150 | 4,800 | 5,000 | 5,000 | 1,666.67 |
| 2022-08-10 | 4,870 | 4,920 | 4,635 | 4,865 | 2,600 | 1,621.67 |
| 2022-08-09 | 5,020 | 5,020 | 4,680 | 4,800 | 2,200 | 1,600 |
| 2022-08-08 | 4,700 | 5,260 | 4,700 | 5,020 | 6,600 | 1,673.33 |
| 2022-08-05 | 4,735 | 4,740 | 4,605 | 4,660 | 1,400 | 1,553.33 |
| 2022-08-04 | 4,545 | 4,745 | 4,395 | 4,745 | 2,200 | 1,581.67 |
| 2022-08-03 | 4,750 | 4,750 | 4,380 | 4,505 | 5,500 | 1,501.67 |
| 2022-08-02 | 5,240 | 5,240 | 4,700 | 4,720 | 8,400 | 1,573.33 |
| 2022-08-01 | 5,150 | 5,240 | 5,090 | 5,240 | 1,600 | 1,746.67 |
| 2022-07-29 | 5,530 | 5,590 | 5,130 | 5,250 | 4,600 | 1,750 |
| 2022-07-28 | 5,830 | 5,830 | 5,530 | 5,530 | 2,600 | 1,843.33 |
| 2022-07-27 | 5,970 | 5,970 | 5,700 | 5,770 | 2,900 | 1,923.33 |
| 2022-07-26 | 6,000 | 6,000 | 5,900 | 5,900 | 2,900 | 1,966.67 |
| 2022-07-25 | 6,130 | 6,360 | 6,000 | 6,000 | 3,300 | 2,000 |
| 2022-07-22 | 5,990 | 6,490 | 5,800 | 6,030 | 5,300 | 2,010 |
| 2022-07-21 | 6,130 | 6,130 | 5,900 | 6,000 | 2,300 | 2,000 |
| 2022-07-20 | 6,370 | 6,370 | 6,160 | 6,170 | 5,300 | 2,056.67 |
| 2022-07-19 | 6,000 | 6,350 | 5,750 | 6,350 | 7,600 | 2,116.67 |
| 2022-07-15 | 6,430 | 6,490 | 5,950 | 5,950 | 9,200 | 1,983.33 |
| 2022-07-14 | 5,720 | 6,340 | 5,620 | 6,230 | 19,100 | 2,076.67 |
| 2022-07-13 | 6,130 | 6,270 | 5,550 | 5,880 | 15,400 | 1,960 |
| 2022-07-12 | 6,280 | 6,380 | 6,110 | 6,140 | 11,100 | 2,046.67 |
| 2022-07-11 | 6,850 | 6,850 | 6,250 | 6,480 | 15,400 | 2,160 |
| 2022-07-08 | 6,650 | 7,260 | 6,400 | 6,550 | 29,300 | 2,183.33 |
| 2022-07-07 | 7,070 | 7,690 | 6,350 | 6,650 | 78,900 | 2,216.67 |
| 2022-07-06 | 9,020 | 10,330 | 7,670 | 7,670 | 81,600 | 2,556.67 |
| 2022-07-05 | 11,470 | 13,100 | 7,800 | 9,170 | 195,200 | 3,056.67 |
| 2022-07-04 | 7,700 | 10,100 | 7,480 | 10,100 | 70,600 | 3,366.67 |
| 2022-07-01 | 6,100 | 6,100 | 6,100 | 6,100 | 2,900 | 2,033.33 |
| 2022-06-30 | 5,100 | 5,100 | 5,100 | 5,100 | 3,500 | 1,700 |
| 2022-06-29 | 3,990 | 4,400 | 3,990 | 4,400 | 22,100 | 1,466.67 |
| 2022-06-28 | 3,700 | 3,700 | 3,700 | 3,700 | 1,800 | 1,233.33 |
| 2022-06-27 | 2,990 | 3,000 | 2,990 | 3,000 | 1,200 | 1,000 |
| 2022-06-24 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,020 |
| 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 |
| 2022-06-15 | 3,065 | 3,100 | 3,030 | 3,100 | 300 | 1,033.33 |
| 2022-06-14 | 3,100 | 3,135 | 3,065 | 3,135 | 400 | 1,045 |
| 2022-06-13 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,063.33 |
| 2022-06-10 | 3,120 | 3,190 | 3,050 | 3,190 | 400 | 1,063.33 |
| 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 |
| 2022-06-01 | 3,120 | 3,120 | 3,050 | 3,120 | 300 | 1,040 |
| 2022-05-31 | - | - | - | 3,110 | - | 1,036.67 |
| 2022-05-30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 1,036.67 |
| 2022-05-27 | - | - | - | 3,115 | - | 1,038.33 |
| 2022-05-26 | - | - | - | 3,115 | - | 1,038.33 |
| 2022-05-25 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 1,038.33 |
| 2022-05-24 | 2,941 | 2,941 | 2,941 | 2,941 | 100 | 980.33 |
| 2022-05-23 | 3,080 | 3,080 | 2,930 | 2,930 | 1,600 | 976.67 |
| 2022-05-20 | 3,270 | 3,270 | 3,130 | 3,130 | 300 | 1,043.33 |
| 2022-05-19 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,043.33 |
| 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 |
| 2022-05-10 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 1,050 |
| 2022-05-09 | - | - | - | 3,090 | - | 1,030 |
| 2022-05-06 | - | - | - | 3,090 | - | 1,030 |
| 2022-05-02 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 1,030 |
| 2022-04-28 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,050 |
| 2022-04-27 | - | - | - | 3,150 | - | 1,050 |
| 2022-04-26 | - | - | - | 3,150 | - | 1,050 |
| 2022-04-25 | 3,230 | 3,230 | 3,150 | 3,150 | 300 | 1,050 |
| 2022-04-22 | - | - | - | 3,240 | - | 1,080 |
| 2022-04-21 | - | - | - | 3,240 | - | 1,080 |
| 2022-04-20 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 1,080 |
| 2022-04-19 | - | - | - | 3,100 | - | 1,033.33 |
| 2022-04-18 | - | - | - | 3,100 | - | 1,033.33 |
| 2022-04-15 | 3,060 | 3,100 | 3,060 | 3,100 | 200 | 1,033.33 |
| 2022-04-14 | 3,170 | 3,170 | 3,060 | 3,060 | 400 | 1,020 |
| 2022-04-13 | - | - | - | 3,100 | - | 1,033.33 |
| 2022-04-12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2022-04-11 | - | - | - | 3,120 | - | 1,040 |
| 2022-04-08 | 3,125 | 3,125 | 3,120 | 3,120 | 200 | 1,040 |
| 2022-04-07 | - | - | - | 3,120 | - | 1,040 |
| 2022-04-06 | - | - | - | 3,120 | - | 1,040 |
| 2022-04-05 | - | - | - | 3,120 | - | 1,040 |
| 2022-04-04 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 1,040 |
| 2022-04-01 | 3,280 | 3,280 | 3,120 | 3,120 | 500 | 1,040 |
| 2022-03-31 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 1,040 |
| 2022-03-30 | - | - | - | 3,230 | - | 1,076.67 |
| 2022-03-29 | - | - | - | 3,230 | - | 1,076.67 |
| 2022-03-28 | - | - | - | 3,230 | - | 1,076.67 |
| 2022-03-25 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2022-03-24 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2022-03-23 | - | - | - | 3,235 | - | 1,078.33 |
| 2022-03-22 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 1,078.33 |
| 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 |
| 2022-03-10 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 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 |
| 2022-03-03 | 3,270 | 3,270 | 3,270 | 3,270 | 500 | 1,090 |
| 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 |
| 2022-02-21 | 3,120 | 3,210 | 3,060 | 3,140 | 1,600 | 1,046.67 |
| 2022-02-18 | - | - | - | 3,100 | - | 1,033.33 |
| 2022-02-17 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2022-02-16 | - | - | - | 3,180 | - | 1,060 |
| 2022-02-15 | - | - | - | 3,180 | - | 1,060 |
| 2022-02-14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 1,060 |
| 2022-02-10 | 3,130 | 3,180 | 3,130 | 3,180 | 1,000 | 1,060 |
| 2022-02-09 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,043.33 |
| 2022-02-08 | - | - | - | 3,130 | - | 1,043.33 |
| 2022-02-07 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,043.33 |
| 2022-02-04 | 3,130 | 3,180 | 3,130 | 3,130 | 500 | 1,043.33 |
| 2022-02-03 | 3,130 | 3,130 | 3,115 | 3,115 | 200 | 1,038.33 |
| 2022-02-02 | 3,110 | 3,115 | 3,110 | 3,110 | 500 | 1,036.67 |
| 2022-02-01 | - | - | - | 3,150 | - | 1,050 |
| 2022-01-31 | 3,110 | 3,150 | 3,110 | 3,150 | 200 | 1,050 |
| 2022-01-28 | 3,110 | 3,110 | 3,110 | 3,110 | 500 | 1,036.67 |
| 2022-01-27 | - | - | - | 3,110 | - | 1,036.67 |
| 2022-01-26 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 1,036.67 |
| 2022-01-25 | 3,155 | 3,155 | 3,150 | 3,150 | 300 | 1,050 |
| 2022-01-24 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 1,051.67 |
| 2022-01-21 | 3,125 | 3,125 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2022-01-20 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 1,041.67 |
| 2022-01-19 | 3,120 | 3,125 | 3,120 | 3,125 | 400 | 1,041.67 |
| 2022-01-18 | 3,160 | 3,165 | 3,150 | 3,150 | 500 | 1,050 |
| 2022-01-17 | - | - | - | 3,160 | - | 1,053.33 |
| 2022-01-14 | - | - | - | 3,160 | - | 1,053.33 |
| 2022-01-13 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 1,053.33 |
| 2022-01-12 | - | - | - | 3,190 | - | 1,063.33 |
| 2022-01-11 | 3,275 | 3,275 | 3,185 | 3,190 | 800 | 1,063.33 |
| 2022-01-07 | 3,240 | 3,275 | 3,240 | 3,275 | 400 | 1,091.67 |
| 2022-01-06 | - | - | - | 3,240 | - | 1,080 |
| 2022-01-05 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 1,080 |
| 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