1743 コーアツ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	400	400	400	400	4,000	1,333.33
2004-12-24	400	400	400	400	5,000	1,333.33
2004-12-20	381	389	381	389	28,000	1,296.67
2004-12-17	366	370	365	370	7,000	1,233.33
2004-12-16	367	367	367	367	4,000	1,223.33
2004-12-15	367	367	367	367	2,000	1,223.33
2004-12-14	363	373	363	373	2,000	1,243.33
2004-12-13	376	376	375	375	2,000	1,250
2004-12-10	374	375	374	375	5,000	1,250
2004-12-08	374	374	374	374	1,000	1,246.67
2004-12-07	372	372	372	372	1,000	1,240
2004-12-06	372	372	372	372	2,000	1,240
2004-12-01	369	369	369	369	1,000	1,230
2004-11-29	380	380	380	380	1,000	1,266.67
2004-11-26	381	381	381	381	6,000	1,270
2004-11-25	381	381	381	381	4,000	1,270
2004-11-22	382	382	381	381	2,000	1,270
2004-11-18	383	383	382	382	3,000	1,273.33
2004-11-17	383	383	383	383	1,000	1,276.67
2004-11-16	381	381	381	381	1,000	1,270
2004-11-12	390	390	390	390	2,000	1,300
2004-11-11	389	389	388	388	3,000	1,293.33
2004-11-10	382	382	382	382	4,000	1,273.33
2004-11-08	389	389	389	389	2,000	1,296.67
2004-11-02	391	391	391	391	1,000	1,303.33
2004-10-26	390	390	390	390	1,000	1,300
2004-10-25	404	404	404	404	4,000	1,346.67
2004-10-22	395	395	395	395	3,000	1,316.67
2004-10-21	400	400	400	400	1,000	1,333.33
2004-10-20	401	401	401	401	1,000	1,336.67
2004-10-15	388	388	388	388	1,000	1,293.33
2004-10-14	399	399	387	387	8,000	1,290
2004-10-08	407	407	407	407	3,000	1,356.67
2004-10-07	408	408	408	408	1,000	1,360
2004-10-04	400	400	400	400	5,000	1,333.33
2004-10-01	400	404	400	404	2,000	1,346.67
2004-09-30	406	406	406	406	1,000	1,353.33
2004-09-27	414	414	396	396	5,000	1,320
2004-09-24	414	414	413	413	2,000	1,376.67
2004-09-22	417	417	417	417	1,000	1,390
2004-09-21	417	417	417	417	2,000	1,390
2004-09-17	413	413	413	413	2,000	1,376.67
2004-09-13	412	412	412	412	1,000	1,373.33
2004-09-10	416	416	412	412	5,000	1,373.33
2004-09-09	411	416	411	416	7,000	1,386.67
2004-09-07	428	428	428	428	2,000	1,426.67
2004-09-03	409	409	409	409	2,000	1,363.33
2004-09-02	410	410	410	410	3,000	1,366.67
2004-08-31	407	407	407	407	1,000	1,356.67
2004-08-25	415	415	415	415	3,000	1,383.33
2004-08-24	408	408	406	406	4,000	1,353.33
2004-08-23	411	411	411	411	3,000	1,370
2004-08-20	411	411	411	411	1,000	1,370
2004-08-19	407	407	407	407	1,000	1,356.67
2004-08-16	405	405	405	405	4,000	1,350
2004-08-10	413	413	413	413	3,000	1,376.67
2004-08-06	406	406	405	405	7,000	1,350
2004-08-03	411	411	405	405	6,000	1,350
2004-07-30	411	411	406	406	8,000	1,353.33
2004-07-27	412	412	412	412	1,000	1,373.33
2004-07-26	427	427	427	427	4,000	1,423.33
2004-07-23	418	418	417	417	5,000	1,390
2004-07-22	411	411	411	411	1,000	1,370
2004-07-21	410	410	410	410	2,000	1,366.67
2004-07-20	410	410	410	410	7,000	1,366.67
2004-07-15	410	410	406	406	4,000	1,353.33
2004-07-14	412	412	411	411	2,000	1,370
2004-07-12	418	418	418	418	3,000	1,393.33
2004-07-09	411	411	411	411	2,000	1,370
2004-07-06	406	406	405	405	4,000	1,350
2004-07-05	410	410	410	410	1,000	1,366.67
2004-07-02	406	406	406	406	5,000	1,353.33
2004-06-30	412	412	412	412	2,000	1,373.33
2004-06-28	412	412	412	412	1,000	1,373.33
2004-06-25	414	414	414	414	3,000	1,380
2004-06-24	411	411	411	411	2,000	1,370
2004-06-21	410	412	410	412	4,000	1,373.33
2004-06-18	407	407	407	407	1,000	1,356.67
2004-06-17	410	410	410	410	2,000	1,366.67
2004-06-16	410	410	410	410	3,000	1,366.67
2004-06-15	409	416	409	416	9,000	1,386.67
2004-06-14	407	407	407	407	1,000	1,356.67
2004-06-10	410	414	410	411	8,000	1,370
2004-06-09	405	405	405	405	1,000	1,350
2004-06-07	403	403	403	403	1,000	1,343.33
2004-06-04	403	403	403	403	1,000	1,343.33
2004-06-03	403	403	403	403	1,000	1,343.33
2004-06-02	405	405	404	405	3,000	1,350
2004-06-01	407	409	407	409	2,000	1,363.33
2004-05-31	402	404	402	404	2,000	1,346.67
2004-05-27	403	403	403	403	3,000	1,343.33
2004-05-26	411	411	411	411	1,000	1,370
2004-05-25	407	407	407	407	4,000	1,356.67
2004-05-24	400	402	400	402	8,000	1,340
2004-05-17	402	402	402	402	3,000	1,340
2004-05-14	408	408	406	407	4,000	1,356.67
2004-05-13	411	411	410	411	4,000	1,370
2004-05-11	415	415	405	405	2,000	1,350
2004-05-10	434	434	421	421	5,000	1,403.33
2004-05-06	434	434	434	434	1,000	1,446.67
2004-04-28	426	426	426	426	1,000	1,420
2004-04-27	435	435	430	430	3,000	1,433.33
2004-04-26	440	440	434	435	7,000	1,450
2004-04-23	430	430	430	430	3,000	1,433.33
2004-04-22	441	441	441	441	2,000	1,470
2004-04-20	444	444	444	444	1,000	1,480
2004-04-16	433	434	433	434	3,000	1,446.67
2004-04-15	426	433	421	421	9,000	1,403.33
2004-04-14	425	425	425	425	3,000	1,416.67
2004-04-13	426	426	415	415	7,000	1,383.33
2004-04-09	425	425	425	425	3,000	1,416.67
2004-04-08	423	423	420	420	12,000	1,400
2004-04-07	422	422	422	422	8,000	1,406.67
2004-04-06	423	423	422	422	7,000	1,406.67
2004-04-05	430	430	422	422	9,000	1,406.67
2004-04-02	430	430	430	430	2,000	1,433.33
2004-04-01	434	434	430	430	4,000	1,433.33
2004-03-31	412	412	412	412	2,000	1,373.33
2004-03-29	425	425	425	425	2,000	1,416.67
2004-03-26	433	433	415	415	6,000	1,383.33
2004-03-25	425	425	425	425	6,000	1,416.67
2004-03-24	424	424	424	424	1,000	1,413.33
2004-03-23	417	417	417	417	1,000	1,390
2004-03-22	419	420	419	420	10,000	1,400
2004-03-19	420	420	420	420	11,000	1,400
2004-03-18	412	412	412	412	8,000	1,373.33
2004-03-16	412	412	412	412	1,000	1,373.33
2004-03-11	412	412	412	412	2,000	1,373.33
2004-03-10	402	412	402	412	3,000	1,373.33
2004-03-09	401	402	401	402	3,000	1,340
2004-03-05	401	401	400	400	8,000	1,333.33
2004-03-03	410	410	410	410	3,000	1,366.67
2004-03-02	400	400	400	400	1,000	1,333.33
2004-02-27	419	419	419	419	1,000	1,396.67
2004-02-26	401	411	401	411	2,000	1,370
2004-02-25	420	420	420	420	4,000	1,400
2004-02-24	398	398	398	398	3,000	1,326.67
2004-02-20	399	399	399	399	1,000	1,330
2004-02-16	399	399	399	399	2,000	1,330
2004-02-10	401	401	396	396	3,000	1,320
2004-02-05	400	400	400	400	1,000	1,333.33
2004-02-03	401	401	395	395	4,000	1,316.67
2004-02-02	420	420	395	395	2,000	1,316.67
2004-01-26	429	429	429	429	4,000	1,430
2004-01-22	420	420	420	420	2,000	1,400
2004-01-09	430	430	430	430	4,000	1,433.33

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