1743 コーアツ工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-254344344344349,0001,446.67
2003-12-2240440440440434,0001,346.67
2003-12-194054053854046,0001,346.67
2003-12-184104144104143,0001,380
2003-12-163994003894005,0001,333.33
2003-12-123993993993991,0001,330
2003-12-104094144094146,0001,380
2003-12-0841541540041012,0001,366.67
2003-11-274144144144141,0001,380
2003-11-254344344344343,0001,446.67
2003-11-214284284284281,0001,426.67
2003-11-204344344344341,0001,446.67
2003-11-134344344344341,0001,446.67
2003-11-124344344344341,0001,446.67
2003-11-114344344344341,0001,446.67
2003-11-104224224224221,0001,406.67
2003-11-074224224224221,0001,406.67
2003-11-054324324324321,0001,440
2003-11-044284284284281,0001,426.67
2003-10-294274274274271,0001,423.33
2003-10-274384384384384,0001,460
2003-10-244264264264262,0001,420
2003-10-214484484484481,0001,493.33
2003-10-204354404354402,0001,466.67
2003-10-174274324274304,0001,433.33
2003-10-154284284284281,0001,426.67
2003-10-144294294294291,0001,430
2003-10-104214294214293,0001,430
2003-10-094264264214215,0001,403.33
2003-10-074234234234231,0001,410
2003-10-064384384384381,0001,460
2003-09-254394394394394,0001,463.33
2003-09-244404454404448,0001,480
2003-09-224344374344372,0001,456.67
2003-09-194284284284281,0001,426.67
2003-09-184274284274274,0001,423.33
2003-09-174264264264261,0001,420
2003-09-124254254254251,0001,416.67
2003-09-114304304304301,0001,433.33
2003-09-104514514504508,0001,500
2003-09-054554554554551,0001,516.67
2003-09-024604604514512,0001,503.33
2003-08-254634634634633,0001,543.33
2003-08-224584584584582,0001,526.67
2003-08-204584584584581,0001,526.67
2003-08-184404404404401,0001,466.67
2003-08-134504504504501,0001,500
2003-08-124304304304302,0001,433.33
2003-08-084204214204217,0001,403.33
2003-08-064204204204201,0001,400
2003-08-044204204204201,0001,400
2003-07-254504504504504,0001,500
2003-07-234354354354351,0001,450
2003-07-224304414304307,0001,433.33
2003-07-184304304304305,0001,433.33
2003-07-114304304304301,0001,433.33
2003-07-084304304304301,0001,433.33
2003-07-074304304304301,0001,433.33
2003-07-034404404404401,0001,466.67
2003-06-264504504504501,0001,500
2003-06-254504504504504,0001,500
2003-06-244214214214211,0001,403.33
2003-06-204254254254251,0001,416.67
2003-06-174054054054051,0001,350
2003-06-164054054054054,0001,350
2003-06-114054054054053,0001,350
2003-06-104004004004002,0001,333.33
2003-06-044004004004001,0001,333.33
2003-06-024034034014015,0001,336.67
2003-05-294034034034031,0001,343.33
2003-05-284014014014011,0001,336.67
2003-05-274104104104101,0001,366.67
2003-05-264154154154154,0001,383.33
2003-05-234104104004004,0001,333.33
2003-05-224004004004003,0001,333.33
2003-05-204004004004002,0001,333.33
2003-05-194014014004004,0001,333.33
2003-05-163903903903905,0001,300
2003-05-133853853853852,0001,283.33
2003-05-123853853853853,0001,283.33
2003-05-093903903903904,0001,300
2003-05-073953953953954,0001,316.67
2003-04-253993993993994,0001,330
2003-04-213993993993992,0001,330
2003-04-103993993993993,0001,330
2003-04-094004004004003,0001,333.33
2003-03-254054054054055,0001,350
2003-03-204054054054051,0001,350
2003-03-194044044044041,0001,346.67
2003-03-104104104054054,0001,350
2003-02-254104104104104,0001,366.67
2003-02-214104104104101,0001,366.67
2003-02-204104104104102,0001,366.67
2003-02-124104104104102,0001,366.67
2003-02-104104104104101,0001,366.67
2003-01-274104104104104,0001,366.67
2003-01-234054054054052,0001,350
2003-01-204104104104101,0001,366.67
2003-01-104104104104104,0001,366.67

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