1743 コーアツ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 474 | 490 | 474 | 490 | 15,000 | 1,633.33 |
| 2005-12-28 | 475 | 475 | 475 | 475 | 12,000 | 1,583.33 |
| 2005-12-27 | 476 | 477 | 472 | 477 | 19,000 | 1,590 |
| 2005-12-26 | 483 | 483 | 475 | 476 | 24,000 | 1,586.67 |
| 2005-12-22 | 475 | 479 | 475 | 479 | 5,000 | 1,596.67 |
| 2005-12-21 | 485 | 485 | 477 | 482 | 8,000 | 1,606.67 |
| 2005-12-20 | 488 | 488 | 488 | 488 | 15,000 | 1,626.67 |
| 2005-12-19 | 475 | 489 | 473 | 489 | 10,000 | 1,630 |
| 2005-12-16 | 477 | 477 | 477 | 477 | 7,000 | 1,590 |
| 2005-12-15 | 476 | 479 | 476 | 479 | 4,000 | 1,596.67 |
| 2005-12-14 | 477 | 479 | 472 | 478 | 13,000 | 1,593.33 |
| 2005-12-13 | 483 | 483 | 483 | 483 | 2,000 | 1,610 |
| 2005-12-12 | 473 | 483 | 473 | 483 | 11,000 | 1,610 |
| 2005-12-09 | 469 | 471 | 467 | 471 | 7,000 | 1,570 |
| 2005-12-08 | 473 | 473 | 473 | 473 | 5,000 | 1,576.67 |
| 2005-12-07 | 474 | 474 | 473 | 473 | 4,000 | 1,576.67 |
| 2005-12-06 | 471 | 472 | 470 | 472 | 8,000 | 1,573.33 |
| 2005-12-05 | 471 | 471 | 470 | 470 | 9,000 | 1,566.67 |
| 2005-12-02 | 466 | 473 | 466 | 470 | 11,000 | 1,566.67 |
| 2005-12-01 | 470 | 470 | 469 | 469 | 3,000 | 1,563.33 |
| 2005-11-30 | 475 | 475 | 470 | 470 | 4,000 | 1,566.67 |
| 2005-11-29 | 470 | 470 | 468 | 468 | 4,000 | 1,560 |
| 2005-11-28 | 471 | 475 | 469 | 469 | 5,000 | 1,563.33 |
| 2005-11-25 | 479 | 479 | 476 | 479 | 7,000 | 1,596.67 |
| 2005-11-24 | 475 | 479 | 473 | 479 | 7,000 | 1,596.67 |
| 2005-11-22 | 476 | 476 | 473 | 475 | 4,000 | 1,583.33 |
| 2005-11-21 | 488 | 488 | 487 | 488 | 4,000 | 1,626.67 |
| 2005-11-18 | 492 | 494 | 488 | 488 | 5,000 | 1,626.67 |
| 2005-11-17 | 480 | 488 | 480 | 488 | 4,000 | 1,626.67 |
| 2005-11-16 | 480 | 480 | 473 | 473 | 9,000 | 1,576.67 |
| 2005-11-15 | 495 | 496 | 488 | 488 | 8,000 | 1,626.67 |
| 2005-11-14 | 514 | 514 | 514 | 514 | 1,000 | 1,713.33 |
| 2005-11-10 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 2005-11-08 | 521 | 521 | 521 | 521 | 1,000 | 1,736.67 |
| 2005-11-07 | 525 | 529 | 512 | 519 | 11,000 | 1,730 |
| 2005-11-04 | 539 | 539 | 525 | 525 | 10,000 | 1,750 |
| 2005-11-02 | 550 | 550 | 541 | 541 | 5,000 | 1,803.33 |
| 2005-11-01 | 555 | 555 | 545 | 545 | 89,000 | 1,816.67 |
| 2005-10-31 | 469 | 475 | 467 | 475 | 12,000 | 1,583.33 |
| 2005-10-28 | 463 | 465 | 461 | 465 | 6,000 | 1,550 |
| 2005-10-26 | 462 | 463 | 462 | 463 | 8,000 | 1,543.33 |
| 2005-10-25 | 460 | 463 | 460 | 460 | 6,000 | 1,533.33 |
| 2005-10-24 | 455 | 460 | 455 | 459 | 8,000 | 1,530 |
| 2005-10-21 | 455 | 455 | 450 | 455 | 15,000 | 1,516.67 |
| 2005-10-20 | 459 | 459 | 454 | 454 | 2,000 | 1,513.33 |
| 2005-10-19 | 460 | 460 | 455 | 455 | 3,000 | 1,516.67 |
| 2005-10-18 | 459 | 459 | 459 | 459 | 3,000 | 1,530 |
| 2005-10-17 | 453 | 453 | 453 | 453 | 4,000 | 1,510 |
| 2005-10-14 | 453 | 453 | 451 | 451 | 3,000 | 1,503.33 |
| 2005-10-13 | 456 | 460 | 456 | 460 | 2,000 | 1,533.33 |
| 2005-10-12 | 460 | 460 | 456 | 456 | 4,000 | 1,520 |
| 2005-10-11 | 455 | 455 | 455 | 455 | 2,000 | 1,516.67 |
| 2005-10-07 | 456 | 456 | 455 | 455 | 2,000 | 1,516.67 |
| 2005-10-06 | 461 | 461 | 454 | 455 | 16,000 | 1,516.67 |
| 2005-10-05 | 457 | 457 | 457 | 457 | 1,000 | 1,523.33 |
| 2005-10-03 | 460 | 460 | 450 | 450 | 4,000 | 1,500 |
| 2005-09-30 | 462 | 462 | 442 | 442 | 7,000 | 1,473.33 |
| 2005-09-29 | 463 | 464 | 463 | 464 | 2,000 | 1,546.67 |
| 2005-09-27 | 488 | 488 | 470 | 470 | 7,000 | 1,566.67 |
| 2005-09-26 | 490 | 490 | 488 | 488 | 5,000 | 1,626.67 |
| 2005-09-22 | 482 | 482 | 482 | 482 | 1,000 | 1,606.67 |
| 2005-09-21 | 487 | 490 | 487 | 487 | 5,000 | 1,623.33 |
| 2005-09-20 | 480 | 480 | 480 | 480 | 4,000 | 1,600 |
| 2005-09-16 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 2005-09-15 | 485 | 485 | 485 | 485 | 5,000 | 1,616.67 |
| 2005-09-14 | 495 | 495 | 495 | 495 | 2,000 | 1,650 |
| 2005-09-13 | 490 | 490 | 486 | 486 | 3,000 | 1,620 |
| 2005-09-12 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2005-09-09 | 490 | 495 | 485 | 495 | 13,000 | 1,650 |
| 2005-09-08 | 485 | 492 | 485 | 492 | 4,000 | 1,640 |
| 2005-09-07 | 482 | 494 | 481 | 482 | 8,000 | 1,606.67 |
| 2005-09-06 | 472 | 495 | 472 | 475 | 15,000 | 1,583.33 |
| 2005-09-05 | 460 | 470 | 460 | 470 | 8,000 | 1,566.67 |
| 2005-09-02 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2005-09-01 | 460 | 460 | 456 | 456 | 3,000 | 1,520 |
| 2005-08-31 | 460 | 460 | 460 | 460 | 7,000 | 1,533.33 |
| 2005-08-30 | 458 | 460 | 458 | 460 | 6,000 | 1,533.33 |
| 2005-08-29 | 456 | 456 | 456 | 456 | 1,000 | 1,520 |
| 2005-08-25 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2005-08-24 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2005-08-23 | 460 | 460 | 460 | 460 | 9,000 | 1,533.33 |
| 2005-08-22 | 456 | 460 | 450 | 460 | 10,000 | 1,533.33 |
| 2005-08-19 | 459 | 459 | 459 | 459 | 1,000 | 1,530 |
| 2005-08-18 | 460 | 460 | 449 | 449 | 6,000 | 1,496.67 |
| 2005-08-17 | 460 | 460 | 455 | 455 | 3,000 | 1,516.67 |
| 2005-08-16 | 459 | 460 | 459 | 460 | 3,000 | 1,533.33 |
| 2005-08-15 | 459 | 460 | 457 | 460 | 7,000 | 1,533.33 |
| 2005-08-12 | 449 | 459 | 449 | 459 | 16,000 | 1,530 |
| 2005-08-11 | 449 | 449 | 441 | 441 | 3,000 | 1,470 |
| 2005-08-10 | 448 | 449 | 448 | 449 | 4,000 | 1,496.67 |
| 2005-08-09 | 440 | 445 | 439 | 445 | 11,000 | 1,483.33 |
| 2005-08-08 | 434 | 437 | 434 | 436 | 11,000 | 1,453.33 |
| 2005-08-05 | 430 | 432 | 430 | 432 | 4,000 | 1,440 |
| 2005-08-04 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2005-08-03 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2005-08-02 | 435 | 435 | 425 | 434 | 15,000 | 1,446.67 |
| 2005-08-01 | 433 | 436 | 430 | 433 | 9,000 | 1,443.33 |
| 2005-07-29 | 431 | 433 | 431 | 432 | 3,000 | 1,440 |
| 2005-07-28 | 438 | 438 | 428 | 428 | 4,000 | 1,426.67 |
| 2005-07-27 | 433 | 433 | 433 | 433 | 1,000 | 1,443.33 |
| 2005-07-25 | 438 | 438 | 438 | 438 | 3,000 | 1,460 |
| 2005-07-22 | 427 | 427 | 420 | 420 | 16,000 | 1,400 |
| 2005-07-20 | 430 | 440 | 429 | 440 | 17,000 | 1,466.67 |
| 2005-07-19 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2005-07-15 | 425 | 427 | 425 | 425 | 4,000 | 1,416.67 |
| 2005-07-14 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2005-07-13 | 428 | 428 | 425 | 425 | 3,000 | 1,416.67 |
| 2005-07-12 | 427 | 427 | 427 | 427 | 3,000 | 1,423.33 |
| 2005-07-11 | 424 | 426 | 420 | 426 | 6,000 | 1,420 |
| 2005-07-08 | 424 | 424 | 424 | 424 | 2,000 | 1,413.33 |
| 2005-07-07 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2005-07-05 | 412 | 412 | 412 | 412 | 1,000 | 1,373.33 |
| 2005-07-01 | 416 | 416 | 415 | 415 | 2,000 | 1,383.33 |
| 2005-06-28 | 425 | 425 | 420 | 420 | 4,000 | 1,400 |
| 2005-06-27 | 421 | 421 | 420 | 420 | 4,000 | 1,400 |
| 2005-06-22 | 420 | 420 | 420 | 420 | 4,000 | 1,400 |
| 2005-06-21 | 411 | 411 | 406 | 406 | 3,000 | 1,353.33 |
| 2005-06-20 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2005-06-16 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2005-06-14 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2005-06-10 | 407 | 407 | 402 | 403 | 3,000 | 1,343.33 |
| 2005-06-09 | 408 | 408 | 403 | 403 | 2,000 | 1,343.33 |
| 2005-06-08 | 412 | 412 | 408 | 408 | 3,000 | 1,360 |
| 2005-06-06 | 412 | 412 | 412 | 412 | 1,000 | 1,373.33 |
| 2005-06-03 | 407 | 407 | 407 | 407 | 3,000 | 1,356.67 |
| 2005-06-02 | 417 | 417 | 417 | 417 | 1,000 | 1,390 |
| 2005-06-01 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2005-05-31 | 406 | 406 | 406 | 406 | 1,000 | 1,353.33 |
| 2005-05-26 | 401 | 401 | 401 | 401 | 2,000 | 1,336.67 |
| 2005-05-25 | 427 | 427 | 409 | 411 | 7,000 | 1,370 |
| 2005-05-24 | 416 | 420 | 415 | 415 | 4,000 | 1,383.33 |
| 2005-05-23 | 411 | 412 | 411 | 412 | 5,000 | 1,373.33 |
| 2005-05-20 | 437 | 437 | 425 | 430 | 5,000 | 1,433.33 |
| 2005-05-19 | 408 | 408 | 407 | 407 | 2,000 | 1,356.67 |
| 2005-05-18 | 405 | 409 | 405 | 405 | 13,000 | 1,350 |
| 2005-05-17 | 445 | 462 | 430 | 430 | 38,000 | 1,433.33 |
| 2005-05-16 | 419 | 430 | 419 | 430 | 11,000 | 1,433.33 |
| 2005-05-13 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2005-05-12 | 419 | 419 | 419 | 419 | 1,000 | 1,396.67 |
| 2005-05-11 | 419 | 419 | 419 | 419 | 1,000 | 1,396.67 |
| 2005-05-10 | 420 | 420 | 420 | 420 | 4,000 | 1,400 |
| 2005-05-06 | 410 | 415 | 410 | 415 | 2,000 | 1,383.33 |
| 2005-05-02 | 400 | 401 | 400 | 401 | 6,000 | 1,336.67 |
| 2005-04-28 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2005-04-25 | 414 | 414 | 414 | 414 | 4,000 | 1,380 |
| 2005-04-22 | 408 | 410 | 408 | 410 | 11,000 | 1,366.67 |
| 2005-04-20 | 403 | 403 | 400 | 400 | 10,000 | 1,333.33 |
| 2005-04-19 | 401 | 403 | 401 | 403 | 10,000 | 1,343.33 |
| 2005-04-18 | 421 | 421 | 401 | 401 | 10,000 | 1,336.67 |
| 2005-04-14 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 2005-04-13 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2005-04-12 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2005-04-08 | 437 | 437 | 433 | 433 | 3,000 | 1,443.33 |
| 2005-04-01 | 437 | 437 | 437 | 437 | 1,000 | 1,456.67 |
| 2005-03-30 | 427 | 427 | 427 | 427 | 2,000 | 1,423.33 |
| 2005-03-29 | 427 | 427 | 427 | 427 | 1,000 | 1,423.33 |
| 2005-03-28 | 427 | 427 | 427 | 427 | 2,000 | 1,423.33 |
| 2005-03-25 | 429 | 430 | 429 | 430 | 4,000 | 1,433.33 |
| 2005-03-24 | 427 | 430 | 427 | 429 | 3,000 | 1,430 |
| 2005-03-23 | 444 | 444 | 439 | 440 | 8,000 | 1,466.67 |
| 2005-03-22 | 462 | 463 | 450 | 450 | 32,000 | 1,500 |
| 2005-03-16 | 450 | 450 | 450 | 450 | 5,000 | 1,500 |
| 2005-03-10 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2005-03-09 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2005-03-08 | 440 | 442 | 438 | 438 | 6,000 | 1,460 |
| 2005-03-07 | 434 | 445 | 434 | 440 | 5,000 | 1,466.67 |
| 2005-03-04 | 432 | 432 | 432 | 432 | 1,000 | 1,440 |
| 2005-03-03 | 429 | 429 | 429 | 429 | 3,000 | 1,430 |
| 2005-03-02 | 414 | 419 | 414 | 419 | 5,000 | 1,396.67 |
| 2005-03-01 | 409 | 410 | 409 | 410 | 2,000 | 1,366.67 |
| 2005-02-28 | 405 | 405 | 402 | 405 | 7,000 | 1,350 |
| 2005-02-25 | 408 | 408 | 408 | 408 | 7,000 | 1,360 |
| 2005-02-23 | 404 | 404 | 403 | 403 | 2,000 | 1,343.33 |
| 2005-02-22 | 403 | 404 | 403 | 404 | 4,000 | 1,346.67 |
| 2005-02-21 | 409 | 409 | 402 | 402 | 2,000 | 1,340 |
| 2005-02-16 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2005-02-14 | 410 | 410 | 408 | 408 | 2,000 | 1,360 |
| 2005-02-10 | 410 | 410 | 410 | 410 | 4,000 | 1,366.67 |
| 2005-02-08 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2005-02-07 | 409 | 409 | 409 | 409 | 2,000 | 1,363.33 |
| 2005-02-04 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2005-02-03 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2005-02-02 | 401 | 405 | 401 | 405 | 2,000 | 1,350 |
| 2005-01-28 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 2005-01-25 | 406 | 406 | 406 | 406 | 3,000 | 1,353.33 |
| 2005-01-24 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2005-01-20 | 405 | 405 | 396 | 396 | 6,000 | 1,320 |
| 2005-01-18 | 396 | 396 | 396 | 396 | 3,000 | 1,320 |
| 2005-01-13 | 399 | 400 | 399 | 400 | 5,000 | 1,333.33 |
| 2005-01-12 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2005-01-07 | 400 | 400 | 395 | 400 | 8,000 | 1,333.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
