1743 コーアツ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 470 | 470 | 470 | 470 | 4,000 | 1,566.67 |
| 2001-12-25 | 460 | 460 | 460 | 460 | 4,000 | 1,533.33 |
| 2001-12-20 | 460 | 460 | 460 | 460 | 33,000 | 1,533.33 |
| 2001-12-10 | 445 | 445 | 444 | 444 | 3,000 | 1,480 |
| 2001-11-30 | 448 | 448 | 448 | 448 | 3,000 | 1,493.33 |
| 2001-11-26 | 450 | 450 | 450 | 450 | 4,000 | 1,500 |
| 2001-11-22 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-11-20 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2001-11-16 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2001-11-15 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2001-11-09 | 443 | 443 | 443 | 443 | 4,000 | 1,476.67 |
| 2001-11-07 | 444 | 444 | 444 | 444 | 1,000 | 1,480 |
| 2001-11-02 | 424 | 424 | 424 | 424 | 1,000 | 1,413.33 |
| 2001-11-01 | 428 | 428 | 421 | 421 | 4,000 | 1,403.33 |
| 2001-10-31 | 428 | 428 | 421 | 421 | 4,000 | 1,403.33 |
| 2001-10-26 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2001-10-25 | 455 | 460 | 455 | 460 | 3,000 | 1,533.33 |
| 2001-10-23 | 458 | 458 | 458 | 458 | 1,000 | 1,526.67 |
| 2001-10-22 | 459 | 459 | 459 | 459 | 1,000 | 1,530 |
| 2001-10-18 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2001-10-16 | 431 | 435 | 431 | 435 | 2,000 | 1,450 |
| 2001-10-15 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2001-10-10 | 467 | 467 | 467 | 467 | 3,000 | 1,556.67 |
| 2001-09-26 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2001-09-25 | 480 | 480 | 480 | 480 | 4,000 | 1,600 |
| 2001-09-21 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-09-20 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-09-10 | 485 | 485 | 485 | 485 | 4,000 | 1,616.67 |
| 2001-08-27 | 490 | 490 | 490 | 490 | 4,000 | 1,633.33 |
| 2001-08-21 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-08-20 | 448 | 448 | 448 | 448 | 1,000 | 1,493.33 |
| 2001-08-16 | 450 | 450 | 416 | 416 | 2,000 | 1,386.67 |
| 2001-08-10 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 2001-08-09 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-07-25 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 2001-07-23 | 450 | 460 | 450 | 460 | 2,000 | 1,533.33 |
| 2001-07-19 | 450 | 450 | 450 | 450 | 12,000 | 1,500 |
| 2001-07-17 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-07-11 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-07-10 | 460 | 460 | 450 | 450 | 7,000 | 1,500 |
| 2001-07-09 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 2001-07-03 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 2001-07-02 | 461 | 461 | 460 | 460 | 2,000 | 1,533.33 |
| 2001-06-29 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2001-06-27 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2001-06-26 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2001-06-25 | 460 | 460 | 460 | 460 | 4,000 | 1,533.33 |
| 2001-06-20 | 470 | 470 | 460 | 460 | 2,000 | 1,533.33 |
| 2001-06-19 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2001-06-14 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2001-06-11 | 483 | 483 | 480 | 480 | 2,000 | 1,600 |
| 2001-06-08 | 481 | 500 | 481 | 481 | 5,000 | 1,603.33 |
| 2001-06-07 | 481 | 481 | 481 | 481 | 1,000 | 1,603.33 |
| 2001-06-06 | 485 | 485 | 480 | 480 | 7,000 | 1,600 |
| 2001-06-05 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2001-06-04 | 480 | 480 | 480 | 480 | 7,000 | 1,600 |
| 2001-05-25 | 490 | 490 | 470 | 470 | 4,000 | 1,566.67 |
| 2001-05-22 | 491 | 491 | 491 | 491 | 1,000 | 1,636.67 |
| 2001-05-17 | 491 | 491 | 491 | 491 | 2,000 | 1,636.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
