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
2001-12-264704704704704,0001,566.67
2001-12-254604604604604,0001,533.33
2001-12-2046046046046033,0001,533.33
2001-12-104454454444443,0001,480
2001-11-304484484484483,0001,493.33
2001-11-264504504504504,0001,500
2001-11-224404404404401,0001,466.67
2001-11-204254254254251,0001,416.67
2001-11-164284284284281,0001,426.67
2001-11-154084084084081,0001,360
2001-11-094434434434434,0001,476.67
2001-11-074444444444441,0001,480
2001-11-024244244244241,0001,413.33
2001-11-014284284214214,0001,403.33
2001-10-314284284214214,0001,403.33
2001-10-264364364364361,0001,453.33
2001-10-254554604554603,0001,533.33
2001-10-234584584584581,0001,526.67
2001-10-224594594594591,0001,530
2001-10-184364364364361,0001,453.33
2001-10-164314354314352,0001,450
2001-10-154104104104102,0001,366.67
2001-10-104674674674673,0001,556.67
2001-09-264804804804801,0001,600
2001-09-254804804804804,0001,600
2001-09-214404404404401,0001,466.67
2001-09-204504504504501,0001,500
2001-09-104854854854854,0001,616.67
2001-08-274904904904904,0001,633.33
2001-08-214404404404401,0001,466.67
2001-08-204484484484481,0001,493.33
2001-08-164504504164162,0001,386.67
2001-08-104504504504503,0001,500
2001-08-094504504504501,0001,500
2001-07-264504504504501,0001,500
2001-07-254604604604605,0001,533.33
2001-07-234504604504602,0001,533.33
2001-07-1945045045045012,0001,500
2001-07-174504504504501,0001,500
2001-07-114504504504501,0001,500
2001-07-104604604504507,0001,500
2001-07-094604604604602,0001,533.33
2001-07-034604604604602,0001,533.33
2001-07-024614614604602,0001,533.33
2001-06-294604604604601,0001,533.33
2001-06-274604604604601,0001,533.33
2001-06-264604604604601,0001,533.33
2001-06-254604604604604,0001,533.33
2001-06-204704704604602,0001,533.33
2001-06-194704704704701,0001,566.67
2001-06-144804804804803,0001,600
2001-06-114834834804802,0001,600
2001-06-084815004814815,0001,603.33
2001-06-074814814814811,0001,603.33
2001-06-064854854804807,0001,600
2001-06-054804804804801,0001,600
2001-06-044804804804807,0001,600
2001-05-254904904704704,0001,566.67
2001-05-224914914914911,0001,636.67
2001-05-174914914914912,0001,636.67

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