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
2006-12-293673673673671,0001,223.33
2006-12-263793793793792,0001,263.33
2006-12-253823823823825,0001,273.33
2006-12-223833833833831,0001,276.67
2006-12-213743743703704,0001,233.33
2006-12-203843843843842,0001,280
2006-12-193873873873871,0001,290
2006-12-183723723723721,0001,240
2006-12-153713713713711,0001,236.67
2006-12-133713713713719,0001,236.67
2006-12-083803803803802,0001,266.67
2006-12-073803803803801,0001,266.67
2006-12-013753753753755,0001,250
2006-11-2937037037037013,0001,233.33
2006-11-283683683683681,0001,226.67
2006-11-273633633633633,0001,210
2006-11-243563563543543,0001,180
2006-11-223693803693804,0001,266.67
2006-11-203893893703702,0001,233.33
2006-11-163903903903901,0001,300
2006-11-143914003914003,0001,333.33
2006-11-103934013934013,0001,336.67
2006-11-094064064064061,0001,353.33
2006-10-314084084084081,0001,360
2006-10-254074074074077,0001,356.67
2006-10-243984023934023,0001,340
2006-10-203884023884024,0001,340
2006-10-1939040338838810,0001,293.33
2006-10-184044044044041,0001,346.67
2006-10-124104104104101,0001,366.67
2006-10-104154154154151,0001,383.33
2006-10-044154154154151,0001,383.33
2006-10-034154154154152,0001,383.33
2006-10-024154154154154,0001,383.33
2006-09-294304304304301,0001,433.33
2006-09-284254254254251,0001,416.67
2006-09-264394394394392,0001,463.33
2006-09-254404404394393,0001,463.33
2006-09-2243443543443513,0001,450
2006-09-204344344344341,0001,446.67
2006-09-124344344344341,0001,446.67
2006-09-084354354354352,0001,450
2006-09-044394394394391,0001,463.33
2006-08-314354354354351,0001,450
2006-08-254354354354352,0001,450
2006-08-244304304304302,0001,433.33
2006-08-234304304304302,0001,433.33
2006-08-214304304304305,0001,433.33
2006-08-174304304304301,0001,433.33
2006-08-164304394304393,0001,463.33
2006-08-154504504304355,0001,450
2006-08-144194504194509,0001,500
2006-08-104294294294291,0001,430
2006-08-094204344104346,0001,446.67
2006-08-084304304304302,0001,433.33
2006-08-044354354354353,0001,450
2006-08-034454454454452,0001,483.33
2006-08-024504504454452,0001,483.33
2006-08-014504504504501,0001,500
2006-07-314704704704703,0001,566.67
2006-07-274614614604602,0001,533.33
2006-07-254854854854852,0001,616.67
2006-07-244644834644834,0001,610
2006-07-204844844844846,0001,613.33
2006-07-184704704704701,0001,566.67
2006-07-144704894704894,0001,630
2006-07-134704704704701,0001,566.67
2006-07-124704704704701,0001,566.67
2006-07-1045147045147010,0001,566.67
2006-07-074754754754751,0001,583.33
2006-07-054754754754751,0001,583.33
2006-07-034894894894891,0001,630
2006-06-304894894894891,0001,630
2006-06-264904904904903,0001,633.33
2006-06-234804804804801,0001,600
2006-06-194904904904905,0001,633.33
2006-06-1545046043646016,0001,533.33
2006-06-094644654644654,0001,550
2006-06-084354604354604,0001,533.33
2006-06-074654704604706,0001,566.67
2006-06-064604894604896,0001,630
2006-06-024764954604954,0001,650
2006-06-014755004755006,0001,666.67
2006-05-295105105105101,0001,700
2006-05-264905054855054,0001,683.33
2006-05-255105105105102,0001,700
2006-05-225105105105101,0001,700
2006-05-194904904904901,0001,633.33
2006-05-184924924914912,0001,636.67
2006-05-165015054915058,0001,683.33
2006-05-155205205195199,0001,730
2006-05-105105105105101,0001,700
2006-05-025155155155151,0001,716.67
2006-04-275145145145141,0001,713.33
2006-04-255035035035031,0001,676.67
2006-04-245105105015014,0001,670
2006-04-215155155155151,0001,716.67
2006-04-205285285255253,0001,750
2006-04-175305305255256,0001,750
2006-04-145255255255259,0001,750
2006-04-135305305305303,0001,766.67
2006-04-115355355355351,0001,783.33
2006-04-105485485485482,0001,826.67
2006-04-055385385385381,0001,793.33
2006-04-045285285265263,0001,753.33
2006-04-035405405405401,0001,800
2006-03-315255355255353,0001,783.33
2006-03-3051752951752511,0001,750
2006-03-295265265265262,0001,753.33
2006-03-275255255175174,0001,723.33
2006-03-245175175175172,0001,723.33
2006-03-2252053051351518,0001,716.67
2006-03-2051151151151112,0001,703.33
2006-03-175125125125121,0001,706.67
2006-03-1651551551551510,0001,716.67
2006-03-155195195195191,0001,730
2006-03-145195195195193,0001,730
2006-03-105105105105101,0001,700
2006-03-085005005005004,0001,666.67
2006-03-065005005005003,0001,666.67
2006-03-035015015015012,0001,670
2006-02-275305305305303,0001,766.67
2006-02-245115115115111,0001,703.33
2006-02-2150150150150110,0001,670
2006-02-2053053052352315,0001,743.33
2006-02-175325325325321,0001,773.33
2006-02-165315505315505,0001,833.33
2006-02-1553153153053012,0001,766.67
2006-02-145315315315317,0001,770
2006-02-135405405385388,0001,793.33
2006-02-105485505405507,0001,833.33
2006-02-095505505485499,0001,830
2006-02-085505515505512,0001,836.67
2006-02-075385385385386,0001,793.33
2006-02-035355385355383,0001,793.33
2006-02-025305305305301,0001,766.67
2006-01-305305305305301,0001,766.67
2006-01-255325325325324,0001,773.33
2006-01-245115115105103,0001,700
2006-01-235015015015015,0001,670
2006-01-205235235195192,0001,730
2006-01-195115195115199,0001,730
2006-01-1854454451051012,0001,700
2006-01-175505555505555,0001,850
2006-01-1654555554055513,0001,850
2006-01-1353055053054513,0001,816.67
2006-01-125155285155288,0001,760
2006-01-115145145135133,0001,710
2006-01-105125155125133,0001,710
2006-01-0650650950550910,0001,696.67
2006-01-0548750648750024,0001,666.67
2006-01-044884884884881,0001,626.67

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