1743 コーアツ工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-254104104104107,0001,366.67
2002-12-2035035535035541,0001,183.33
2002-12-183113213113212,0001,070
2002-12-103503503503504,0001,166.67
2002-12-043313313303303,0001,100
2002-11-253503503503504,0001,166.67
2002-11-083323323323325,0001,106.67
2002-10-253323323323326,0001,106.67
2002-10-243083223083223,0001,073.33
2002-10-233043043043041,0001,013.33
2002-10-213223223033032,0001,010
2002-10-173063063063063,0001,020
2002-10-103503503503504,0001,166.67
2002-10-093013013013016,0001,003.33
2002-10-073013013013011,0001,003.33
2002-10-043203203203206,0001,066.67
2002-10-013503503503503,0001,166.67
2002-09-2734936034936011,0001,200
2002-09-253503503503505,0001,166.67
2002-09-203493493493491,0001,163.33
2002-09-113513513503506,0001,166.67
2002-09-103603603533536,0001,176.67
2002-09-093653653523525,0001,173.33
2002-09-053663663663663,0001,220
2002-09-043813813813811,0001,270
2002-08-283903903713713,0001,236.67
2002-08-264004004004004,0001,333.33
2002-08-213813813813811,0001,270
2002-08-204054054004002,0001,333.33
2002-08-094064064064063,0001,353.33
2002-08-014004004004003,0001,333.33
2002-07-264114114114111,0001,370
2002-07-254114114114114,0001,370
2002-07-224124124124121,0001,373.33
2002-07-1941241241241212,0001,373.33
2002-07-154124124114115,0001,370
2002-07-104154154124124,0001,373.33
2002-07-044194194194192,0001,396.67
2002-06-254194194194194,0001,396.67
2002-06-204174174174171,0001,390
2002-06-104184184184184,0001,393.33
2002-06-054154204154205,0001,400
2002-06-034164164164163,0001,386.67
2002-05-294204204204203,0001,400
2002-05-284204204204201,0001,400
2002-05-274204204204207,0001,400
2002-05-244204204204207,0001,400
2002-05-204204204204203,0001,400
2002-05-174204204204201,0001,400
2002-05-154154154154151,0001,383.33
2002-05-104364364364363,0001,453.33
2002-04-254404404404404,0001,466.67
2002-04-244224224204202,0001,400
2002-04-224394394394391,0001,463.33
2002-04-104394394394394,0001,463.33
2002-04-054104104104101,0001,366.67
2002-04-034204204204201,0001,400
2002-03-254394394394394,0001,463.33
2002-03-224304304304301,0001,433.33
2002-03-204304304304301,0001,433.33
2002-03-194254254254251,0001,416.67
2002-03-184304304254252,0001,416.67
2002-03-144254254154153,0001,383.33
2002-03-134334334334332,0001,443.33
2002-03-084204504204505,0001,500
2002-03-054404404364404,0001,466.67
2002-03-014284284284281,0001,426.67
2002-02-284254264254263,0001,420
2002-02-254704704704705,0001,566.67
2002-02-204254254254252,0001,416.67
2002-02-184254254254251,0001,416.67
2002-02-084704704704702,0001,566.67
2002-02-074604604604602,0001,533.33
2002-02-054604604604601,0001,533.33
2002-01-254804804804803,0001,600
2002-01-214684684684681,0001,560
2002-01-104704704704704,0001,566.67

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