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 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 410 | 410 | 410 | 410 | 7,000 | 1,366.67 |
| 2002-12-20 | 350 | 355 | 350 | 355 | 41,000 | 1,183.33 |
| 2002-12-18 | 311 | 321 | 311 | 321 | 2,000 | 1,070 |
| 2002-12-10 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-12-04 | 331 | 331 | 330 | 330 | 3,000 | 1,100 |
| 2002-11-25 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-11-08 | 332 | 332 | 332 | 332 | 5,000 | 1,106.67 |
| 2002-10-25 | 332 | 332 | 332 | 332 | 6,000 | 1,106.67 |
| 2002-10-24 | 308 | 322 | 308 | 322 | 3,000 | 1,073.33 |
| 2002-10-23 | 304 | 304 | 304 | 304 | 1,000 | 1,013.33 |
| 2002-10-21 | 322 | 322 | 303 | 303 | 2,000 | 1,010 |
| 2002-10-17 | 306 | 306 | 306 | 306 | 3,000 | 1,020 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-10-09 | 301 | 301 | 301 | 301 | 6,000 | 1,003.33 |
| 2002-10-07 | 301 | 301 | 301 | 301 | 1,000 | 1,003.33 |
| 2002-10-04 | 320 | 320 | 320 | 320 | 6,000 | 1,066.67 |
| 2002-10-01 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-09-27 | 349 | 360 | 349 | 360 | 11,000 | 1,200 |
| 2002-09-25 | 350 | 350 | 350 | 350 | 5,000 | 1,166.67 |
| 2002-09-20 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2002-09-11 | 351 | 351 | 350 | 350 | 6,000 | 1,166.67 |
| 2002-09-10 | 360 | 360 | 353 | 353 | 6,000 | 1,176.67 |
| 2002-09-09 | 365 | 365 | 352 | 352 | 5,000 | 1,173.33 |
| 2002-09-05 | 366 | 366 | 366 | 366 | 3,000 | 1,220 |
| 2002-09-04 | 381 | 381 | 381 | 381 | 1,000 | 1,270 |
| 2002-08-28 | 390 | 390 | 371 | 371 | 3,000 | 1,236.67 |
| 2002-08-26 | 400 | 400 | 400 | 400 | 4,000 | 1,333.33 |
| 2002-08-21 | 381 | 381 | 381 | 381 | 1,000 | 1,270 |
| 2002-08-20 | 405 | 405 | 400 | 400 | 2,000 | 1,333.33 |
| 2002-08-09 | 406 | 406 | 406 | 406 | 3,000 | 1,353.33 |
| 2002-08-01 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2002-07-26 | 411 | 411 | 411 | 411 | 1,000 | 1,370 |
| 2002-07-25 | 411 | 411 | 411 | 411 | 4,000 | 1,370 |
| 2002-07-22 | 412 | 412 | 412 | 412 | 1,000 | 1,373.33 |
| 2002-07-19 | 412 | 412 | 412 | 412 | 12,000 | 1,373.33 |
| 2002-07-15 | 412 | 412 | 411 | 411 | 5,000 | 1,370 |
| 2002-07-10 | 415 | 415 | 412 | 412 | 4,000 | 1,373.33 |
| 2002-07-04 | 419 | 419 | 419 | 419 | 2,000 | 1,396.67 |
| 2002-06-25 | 419 | 419 | 419 | 419 | 4,000 | 1,396.67 |
| 2002-06-20 | 417 | 417 | 417 | 417 | 1,000 | 1,390 |
| 2002-06-10 | 418 | 418 | 418 | 418 | 4,000 | 1,393.33 |
| 2002-06-05 | 415 | 420 | 415 | 420 | 5,000 | 1,400 |
| 2002-06-03 | 416 | 416 | 416 | 416 | 3,000 | 1,386.67 |
| 2002-05-29 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2002-05-28 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2002-05-27 | 420 | 420 | 420 | 420 | 7,000 | 1,400 |
| 2002-05-24 | 420 | 420 | 420 | 420 | 7,000 | 1,400 |
| 2002-05-20 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2002-05-17 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2002-05-15 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-05-10 | 436 | 436 | 436 | 436 | 3,000 | 1,453.33 |
| 2002-04-25 | 440 | 440 | 440 | 440 | 4,000 | 1,466.67 |
| 2002-04-24 | 422 | 422 | 420 | 420 | 2,000 | 1,400 |
| 2002-04-22 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 2002-04-10 | 439 | 439 | 439 | 439 | 4,000 | 1,463.33 |
| 2002-04-05 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2002-04-03 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2002-03-25 | 439 | 439 | 439 | 439 | 4,000 | 1,463.33 |
| 2002-03-22 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2002-03-20 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2002-03-19 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2002-03-18 | 430 | 430 | 425 | 425 | 2,000 | 1,416.67 |
| 2002-03-14 | 425 | 425 | 415 | 415 | 3,000 | 1,383.33 |
| 2002-03-13 | 433 | 433 | 433 | 433 | 2,000 | 1,443.33 |
| 2002-03-08 | 420 | 450 | 420 | 450 | 5,000 | 1,500 |
| 2002-03-05 | 440 | 440 | 436 | 440 | 4,000 | 1,466.67 |
| 2002-03-01 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2002-02-28 | 425 | 426 | 425 | 426 | 3,000 | 1,420 |
| 2002-02-25 | 470 | 470 | 470 | 470 | 5,000 | 1,566.67 |
| 2002-02-20 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2002-02-18 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2002-02-08 | 470 | 470 | 470 | 470 | 2,000 | 1,566.67 |
| 2002-02-07 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 2002-02-05 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2002-01-25 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2002-01-21 | 468 | 468 | 468 | 468 | 1,000 | 1,560 |
| 2002-01-10 | 470 | 470 | 470 | 470 | 4,000 | 1,566.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
