1743 コーアツ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2006-12-26 | 379 | 379 | 379 | 379 | 2,000 | 1,263.33 |
| 2006-12-25 | 382 | 382 | 382 | 382 | 5,000 | 1,273.33 |
| 2006-12-22 | 383 | 383 | 383 | 383 | 1,000 | 1,276.67 |
| 2006-12-21 | 374 | 374 | 370 | 370 | 4,000 | 1,233.33 |
| 2006-12-20 | 384 | 384 | 384 | 384 | 2,000 | 1,280 |
| 2006-12-19 | 387 | 387 | 387 | 387 | 1,000 | 1,290 |
| 2006-12-18 | 372 | 372 | 372 | 372 | 1,000 | 1,240 |
| 2006-12-15 | 371 | 371 | 371 | 371 | 1,000 | 1,236.67 |
| 2006-12-13 | 371 | 371 | 371 | 371 | 9,000 | 1,236.67 |
| 2006-12-08 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2006-12-07 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2006-12-01 | 375 | 375 | 375 | 375 | 5,000 | 1,250 |
| 2006-11-29 | 370 | 370 | 370 | 370 | 13,000 | 1,233.33 |
| 2006-11-28 | 368 | 368 | 368 | 368 | 1,000 | 1,226.67 |
| 2006-11-27 | 363 | 363 | 363 | 363 | 3,000 | 1,210 |
| 2006-11-24 | 356 | 356 | 354 | 354 | 3,000 | 1,180 |
| 2006-11-22 | 369 | 380 | 369 | 380 | 4,000 | 1,266.67 |
| 2006-11-20 | 389 | 389 | 370 | 370 | 2,000 | 1,233.33 |
| 2006-11-16 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2006-11-14 | 391 | 400 | 391 | 400 | 3,000 | 1,333.33 |
| 2006-11-10 | 393 | 401 | 393 | 401 | 3,000 | 1,336.67 |
| 2006-11-09 | 406 | 406 | 406 | 406 | 1,000 | 1,353.33 |
| 2006-10-31 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2006-10-25 | 407 | 407 | 407 | 407 | 7,000 | 1,356.67 |
| 2006-10-24 | 398 | 402 | 393 | 402 | 3,000 | 1,340 |
| 2006-10-20 | 388 | 402 | 388 | 402 | 4,000 | 1,340 |
| 2006-10-19 | 390 | 403 | 388 | 388 | 10,000 | 1,293.33 |
| 2006-10-18 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2006-10-12 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2006-10-10 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2006-10-04 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2006-10-03 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2006-10-02 | 415 | 415 | 415 | 415 | 4,000 | 1,383.33 |
| 2006-09-29 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2006-09-28 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2006-09-26 | 439 | 439 | 439 | 439 | 2,000 | 1,463.33 |
| 2006-09-25 | 440 | 440 | 439 | 439 | 3,000 | 1,463.33 |
| 2006-09-22 | 434 | 435 | 434 | 435 | 13,000 | 1,450 |
| 2006-09-20 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2006-09-12 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2006-09-08 | 435 | 435 | 435 | 435 | 2,000 | 1,450 |
| 2006-09-04 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 2006-08-31 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2006-08-25 | 435 | 435 | 435 | 435 | 2,000 | 1,450 |
| 2006-08-24 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2006-08-23 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2006-08-21 | 430 | 430 | 430 | 430 | 5,000 | 1,433.33 |
| 2006-08-17 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2006-08-16 | 430 | 439 | 430 | 439 | 3,000 | 1,463.33 |
| 2006-08-15 | 450 | 450 | 430 | 435 | 5,000 | 1,450 |
| 2006-08-14 | 419 | 450 | 419 | 450 | 9,000 | 1,500 |
| 2006-08-10 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2006-08-09 | 420 | 434 | 410 | 434 | 6,000 | 1,446.67 |
| 2006-08-08 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2006-08-04 | 435 | 435 | 435 | 435 | 3,000 | 1,450 |
| 2006-08-03 | 445 | 445 | 445 | 445 | 2,000 | 1,483.33 |
| 2006-08-02 | 450 | 450 | 445 | 445 | 2,000 | 1,483.33 |
| 2006-08-01 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2006-07-31 | 470 | 470 | 470 | 470 | 3,000 | 1,566.67 |
| 2006-07-27 | 461 | 461 | 460 | 460 | 2,000 | 1,533.33 |
| 2006-07-25 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 2006-07-24 | 464 | 483 | 464 | 483 | 4,000 | 1,610 |
| 2006-07-20 | 484 | 484 | 484 | 484 | 6,000 | 1,613.33 |
| 2006-07-18 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2006-07-14 | 470 | 489 | 470 | 489 | 4,000 | 1,630 |
| 2006-07-13 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2006-07-12 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2006-07-10 | 451 | 470 | 451 | 470 | 10,000 | 1,566.67 |
| 2006-07-07 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 2006-07-05 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 2006-07-03 | 489 | 489 | 489 | 489 | 1,000 | 1,630 |
| 2006-06-30 | 489 | 489 | 489 | 489 | 1,000 | 1,630 |
| 2006-06-26 | 490 | 490 | 490 | 490 | 3,000 | 1,633.33 |
| 2006-06-23 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2006-06-19 | 490 | 490 | 490 | 490 | 5,000 | 1,633.33 |
| 2006-06-15 | 450 | 460 | 436 | 460 | 16,000 | 1,533.33 |
| 2006-06-09 | 464 | 465 | 464 | 465 | 4,000 | 1,550 |
| 2006-06-08 | 435 | 460 | 435 | 460 | 4,000 | 1,533.33 |
| 2006-06-07 | 465 | 470 | 460 | 470 | 6,000 | 1,566.67 |
| 2006-06-06 | 460 | 489 | 460 | 489 | 6,000 | 1,630 |
| 2006-06-02 | 476 | 495 | 460 | 495 | 4,000 | 1,650 |
| 2006-06-01 | 475 | 500 | 475 | 500 | 6,000 | 1,666.67 |
| 2006-05-29 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2006-05-26 | 490 | 505 | 485 | 505 | 4,000 | 1,683.33 |
| 2006-05-25 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2006-05-22 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2006-05-19 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2006-05-18 | 492 | 492 | 491 | 491 | 2,000 | 1,636.67 |
| 2006-05-16 | 501 | 505 | 491 | 505 | 8,000 | 1,683.33 |
| 2006-05-15 | 520 | 520 | 519 | 519 | 9,000 | 1,730 |
| 2006-05-10 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2006-05-02 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2006-04-27 | 514 | 514 | 514 | 514 | 1,000 | 1,713.33 |
| 2006-04-25 | 503 | 503 | 503 | 503 | 1,000 | 1,676.67 |
| 2006-04-24 | 510 | 510 | 501 | 501 | 4,000 | 1,670 |
| 2006-04-21 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2006-04-20 | 528 | 528 | 525 | 525 | 3,000 | 1,750 |
| 2006-04-17 | 530 | 530 | 525 | 525 | 6,000 | 1,750 |
| 2006-04-14 | 525 | 525 | 525 | 525 | 9,000 | 1,750 |
| 2006-04-13 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 2006-04-11 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 2006-04-10 | 548 | 548 | 548 | 548 | 2,000 | 1,826.67 |
| 2006-04-05 | 538 | 538 | 538 | 538 | 1,000 | 1,793.33 |
| 2006-04-04 | 528 | 528 | 526 | 526 | 3,000 | 1,753.33 |
| 2006-04-03 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2006-03-31 | 525 | 535 | 525 | 535 | 3,000 | 1,783.33 |
| 2006-03-30 | 517 | 529 | 517 | 525 | 11,000 | 1,750 |
| 2006-03-29 | 526 | 526 | 526 | 526 | 2,000 | 1,753.33 |
| 2006-03-27 | 525 | 525 | 517 | 517 | 4,000 | 1,723.33 |
| 2006-03-24 | 517 | 517 | 517 | 517 | 2,000 | 1,723.33 |
| 2006-03-22 | 520 | 530 | 513 | 515 | 18,000 | 1,716.67 |
| 2006-03-20 | 511 | 511 | 511 | 511 | 12,000 | 1,703.33 |
| 2006-03-17 | 512 | 512 | 512 | 512 | 1,000 | 1,706.67 |
| 2006-03-16 | 515 | 515 | 515 | 515 | 10,000 | 1,716.67 |
| 2006-03-15 | 519 | 519 | 519 | 519 | 1,000 | 1,730 |
| 2006-03-14 | 519 | 519 | 519 | 519 | 3,000 | 1,730 |
| 2006-03-10 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2006-03-08 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2006-03-06 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2006-03-03 | 501 | 501 | 501 | 501 | 2,000 | 1,670 |
| 2006-02-27 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 2006-02-24 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 2006-02-21 | 501 | 501 | 501 | 501 | 10,000 | 1,670 |
| 2006-02-20 | 530 | 530 | 523 | 523 | 15,000 | 1,743.33 |
| 2006-02-17 | 532 | 532 | 532 | 532 | 1,000 | 1,773.33 |
| 2006-02-16 | 531 | 550 | 531 | 550 | 5,000 | 1,833.33 |
| 2006-02-15 | 531 | 531 | 530 | 530 | 12,000 | 1,766.67 |
| 2006-02-14 | 531 | 531 | 531 | 531 | 7,000 | 1,770 |
| 2006-02-13 | 540 | 540 | 538 | 538 | 8,000 | 1,793.33 |
| 2006-02-10 | 548 | 550 | 540 | 550 | 7,000 | 1,833.33 |
| 2006-02-09 | 550 | 550 | 548 | 549 | 9,000 | 1,830 |
| 2006-02-08 | 550 | 551 | 550 | 551 | 2,000 | 1,836.67 |
| 2006-02-07 | 538 | 538 | 538 | 538 | 6,000 | 1,793.33 |
| 2006-02-03 | 535 | 538 | 535 | 538 | 3,000 | 1,793.33 |
| 2006-02-02 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2006-01-30 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2006-01-25 | 532 | 532 | 532 | 532 | 4,000 | 1,773.33 |
| 2006-01-24 | 511 | 511 | 510 | 510 | 3,000 | 1,700 |
| 2006-01-23 | 501 | 501 | 501 | 501 | 5,000 | 1,670 |
| 2006-01-20 | 523 | 523 | 519 | 519 | 2,000 | 1,730 |
| 2006-01-19 | 511 | 519 | 511 | 519 | 9,000 | 1,730 |
| 2006-01-18 | 544 | 544 | 510 | 510 | 12,000 | 1,700 |
| 2006-01-17 | 550 | 555 | 550 | 555 | 5,000 | 1,850 |
| 2006-01-16 | 545 | 555 | 540 | 555 | 13,000 | 1,850 |
| 2006-01-13 | 530 | 550 | 530 | 545 | 13,000 | 1,816.67 |
| 2006-01-12 | 515 | 528 | 515 | 528 | 8,000 | 1,760 |
| 2006-01-11 | 514 | 514 | 513 | 513 | 3,000 | 1,710 |
| 2006-01-10 | 512 | 515 | 512 | 513 | 3,000 | 1,710 |
| 2006-01-06 | 506 | 509 | 505 | 509 | 10,000 | 1,696.67 |
| 2006-01-05 | 487 | 506 | 487 | 500 | 24,000 | 1,666.67 |
| 2006-01-04 | 488 | 488 | 488 | 488 | 1,000 | 1,626.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
