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 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 434 | 434 | 434 | 434 | 9,000 | 1,446.67 |
| 2003-12-22 | 404 | 404 | 404 | 404 | 34,000 | 1,346.67 |
| 2003-12-19 | 405 | 405 | 385 | 404 | 6,000 | 1,346.67 |
| 2003-12-18 | 410 | 414 | 410 | 414 | 3,000 | 1,380 |
| 2003-12-16 | 399 | 400 | 389 | 400 | 5,000 | 1,333.33 |
| 2003-12-12 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2003-12-10 | 409 | 414 | 409 | 414 | 6,000 | 1,380 |
| 2003-12-08 | 415 | 415 | 400 | 410 | 12,000 | 1,366.67 |
| 2003-11-27 | 414 | 414 | 414 | 414 | 1,000 | 1,380 |
| 2003-11-25 | 434 | 434 | 434 | 434 | 3,000 | 1,446.67 |
| 2003-11-21 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2003-11-20 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2003-11-13 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2003-11-12 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2003-11-11 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2003-11-10 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2003-11-07 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2003-11-05 | 432 | 432 | 432 | 432 | 1,000 | 1,440 |
| 2003-11-04 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2003-10-29 | 427 | 427 | 427 | 427 | 1,000 | 1,423.33 |
| 2003-10-27 | 438 | 438 | 438 | 438 | 4,000 | 1,460 |
| 2003-10-24 | 426 | 426 | 426 | 426 | 2,000 | 1,420 |
| 2003-10-21 | 448 | 448 | 448 | 448 | 1,000 | 1,493.33 |
| 2003-10-20 | 435 | 440 | 435 | 440 | 2,000 | 1,466.67 |
| 2003-10-17 | 427 | 432 | 427 | 430 | 4,000 | 1,433.33 |
| 2003-10-15 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2003-10-14 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2003-10-10 | 421 | 429 | 421 | 429 | 3,000 | 1,430 |
| 2003-10-09 | 426 | 426 | 421 | 421 | 5,000 | 1,403.33 |
| 2003-10-07 | 423 | 423 | 423 | 423 | 1,000 | 1,410 |
| 2003-10-06 | 438 | 438 | 438 | 438 | 1,000 | 1,460 |
| 2003-09-25 | 439 | 439 | 439 | 439 | 4,000 | 1,463.33 |
| 2003-09-24 | 440 | 445 | 440 | 444 | 8,000 | 1,480 |
| 2003-09-22 | 434 | 437 | 434 | 437 | 2,000 | 1,456.67 |
| 2003-09-19 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2003-09-18 | 427 | 428 | 427 | 427 | 4,000 | 1,423.33 |
| 2003-09-17 | 426 | 426 | 426 | 426 | 1,000 | 1,420 |
| 2003-09-12 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-09-11 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-09-10 | 451 | 451 | 450 | 450 | 8,000 | 1,500 |
| 2003-09-05 | 455 | 455 | 455 | 455 | 1,000 | 1,516.67 |
| 2003-09-02 | 460 | 460 | 451 | 451 | 2,000 | 1,503.33 |
| 2003-08-25 | 463 | 463 | 463 | 463 | 3,000 | 1,543.33 |
| 2003-08-22 | 458 | 458 | 458 | 458 | 2,000 | 1,526.67 |
| 2003-08-20 | 458 | 458 | 458 | 458 | 1,000 | 1,526.67 |
| 2003-08-18 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-08-13 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2003-08-12 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2003-08-08 | 420 | 421 | 420 | 421 | 7,000 | 1,403.33 |
| 2003-08-06 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-08-04 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-07-25 | 450 | 450 | 450 | 450 | 4,000 | 1,500 |
| 2003-07-23 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2003-07-22 | 430 | 441 | 430 | 430 | 7,000 | 1,433.33 |
| 2003-07-18 | 430 | 430 | 430 | 430 | 5,000 | 1,433.33 |
| 2003-07-11 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-07-08 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-07-07 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-07-03 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-06-26 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2003-06-25 | 450 | 450 | 450 | 450 | 4,000 | 1,500 |
| 2003-06-24 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 2003-06-20 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-06-17 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2003-06-16 | 405 | 405 | 405 | 405 | 4,000 | 1,350 |
| 2003-06-11 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2003-06-10 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2003-06-04 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-06-02 | 403 | 403 | 401 | 401 | 5,000 | 1,336.67 |
| 2003-05-29 | 403 | 403 | 403 | 403 | 1,000 | 1,343.33 |
| 2003-05-28 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 2003-05-27 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2003-05-26 | 415 | 415 | 415 | 415 | 4,000 | 1,383.33 |
| 2003-05-23 | 410 | 410 | 400 | 400 | 4,000 | 1,333.33 |
| 2003-05-22 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2003-05-20 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2003-05-19 | 401 | 401 | 400 | 400 | 4,000 | 1,333.33 |
| 2003-05-16 | 390 | 390 | 390 | 390 | 5,000 | 1,300 |
| 2003-05-13 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2003-05-12 | 385 | 385 | 385 | 385 | 3,000 | 1,283.33 |
| 2003-05-09 | 390 | 390 | 390 | 390 | 4,000 | 1,300 |
| 2003-05-07 | 395 | 395 | 395 | 395 | 4,000 | 1,316.67 |
| 2003-04-25 | 399 | 399 | 399 | 399 | 4,000 | 1,330 |
| 2003-04-21 | 399 | 399 | 399 | 399 | 2,000 | 1,330 |
| 2003-04-10 | 399 | 399 | 399 | 399 | 3,000 | 1,330 |
| 2003-04-09 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2003-03-25 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 2003-03-20 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2003-03-19 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2003-03-10 | 410 | 410 | 405 | 405 | 4,000 | 1,350 |
| 2003-02-25 | 410 | 410 | 410 | 410 | 4,000 | 1,366.67 |
| 2003-02-21 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2003-02-20 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2003-02-12 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2003-02-10 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2003-01-27 | 410 | 410 | 410 | 410 | 4,000 | 1,366.67 |
| 2003-01-23 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2003-01-20 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2003-01-10 | 410 | 410 | 410 | 410 | 4,000 | 1,366.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
