1743 コーアツ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 383 | 414 | 383 | 414 | 9,000 | 1,380 |
| 2007-12-25 | 378 | 378 | 378 | 378 | 2,000 | 1,260 |
| 2007-12-21 | 370 | 370 | 370 | 370 | 15,000 | 1,233.33 |
| 2007-12-20 | 359 | 365 | 359 | 365 | 11,000 | 1,216.67 |
| 2007-12-12 | 355 | 355 | 355 | 355 | 3,000 | 1,183.33 |
| 2007-12-11 | 355 | 355 | 355 | 355 | 7,000 | 1,183.33 |
| 2007-12-10 | 336 | 340 | 336 | 340 | 9,000 | 1,133.33 |
| 2007-12-07 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-12-06 | 330 | 330 | 330 | 330 | 6,000 | 1,100 |
| 2007-11-30 | 320 | 340 | 320 | 340 | 6,000 | 1,133.33 |
| 2007-11-26 | 314 | 330 | 314 | 330 | 10,000 | 1,100 |
| 2007-11-21 | 309 | 309 | 309 | 309 | 1,000 | 1,030 |
| 2007-11-20 | 323 | 323 | 313 | 313 | 6,000 | 1,043.33 |
| 2007-11-19 | 313 | 313 | 313 | 313 | 2,000 | 1,043.33 |
| 2007-11-12 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2007-11-09 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2007-11-01 | 327 | 327 | 326 | 326 | 3,000 | 1,086.67 |
| 2007-10-31 | 327 | 337 | 327 | 337 | 4,000 | 1,123.33 |
| 2007-10-29 | 337 | 337 | 337 | 337 | 1,000 | 1,123.33 |
| 2007-10-25 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2007-10-24 | 336 | 336 | 336 | 336 | 1,000 | 1,120 |
| 2007-10-22 | 337 | 337 | 337 | 337 | 1,000 | 1,123.33 |
| 2007-10-18 | 331 | 331 | 330 | 330 | 4,000 | 1,100 |
| 2007-10-17 | 333 | 333 | 333 | 333 | 1,000 | 1,110 |
| 2007-10-16 | 336 | 336 | 336 | 336 | 2,000 | 1,120 |
| 2007-10-10 | 349 | 349 | 349 | 349 | 2,000 | 1,163.33 |
| 2007-09-28 | 348 | 349 | 348 | 349 | 3,000 | 1,163.33 |
| 2007-09-25 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2007-09-21 | 353 | 353 | 353 | 353 | 3,000 | 1,176.67 |
| 2007-09-20 | 353 | 354 | 353 | 354 | 2,000 | 1,180 |
| 2007-09-18 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-09-14 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2007-09-13 | 344 | 344 | 344 | 344 | 1,000 | 1,146.67 |
| 2007-09-10 | 349 | 354 | 349 | 354 | 3,000 | 1,180 |
| 2007-09-05 | 344 | 344 | 344 | 344 | 1,000 | 1,146.67 |
| 2007-09-04 | 350 | 350 | 346 | 346 | 5,000 | 1,153.33 |
| 2007-08-31 | 350 | 360 | 350 | 360 | 2,000 | 1,200 |
| 2007-08-30 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2007-08-28 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-08-27 | 363 | 363 | 344 | 345 | 6,000 | 1,150 |
| 2007-08-20 | 368 | 368 | 368 | 368 | 1,000 | 1,226.67 |
| 2007-08-15 | 358 | 358 | 358 | 358 | 1,000 | 1,193.33 |
| 2007-08-10 | 368 | 368 | 368 | 368 | 1,000 | 1,226.67 |
| 2007-08-08 | 369 | 369 | 369 | 369 | 7,000 | 1,230 |
| 2007-08-07 | 350 | 350 | 346 | 346 | 5,000 | 1,153.33 |
| 2007-07-31 | 348 | 365 | 345 | 365 | 3,000 | 1,216.67 |
| 2007-07-25 | 358 | 358 | 358 | 358 | 3,000 | 1,193.33 |
| 2007-07-24 | 364 | 364 | 358 | 358 | 3,000 | 1,193.33 |
| 2007-07-23 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2007-07-20 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2007-07-13 | 360 | 360 | 355 | 355 | 3,000 | 1,183.33 |
| 2007-07-10 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2007-07-09 | 369 | 369 | 369 | 369 | 4,000 | 1,230 |
| 2007-07-04 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2007-06-29 | 355 | 364 | 355 | 364 | 5,000 | 1,213.33 |
| 2007-06-28 | 355 | 355 | 351 | 351 | 2,000 | 1,170 |
| 2007-06-26 | 363 | 363 | 363 | 363 | 1,000 | 1,210 |
| 2007-06-25 | 364 | 364 | 363 | 363 | 5,000 | 1,210 |
| 2007-06-22 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2007-06-21 | 355 | 360 | 355 | 360 | 3,000 | 1,200 |
| 2007-06-20 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2007-06-18 | 349 | 360 | 349 | 360 | 2,000 | 1,200 |
| 2007-06-13 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2007-06-12 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2007-06-08 | 345 | 355 | 345 | 355 | 6,000 | 1,183.33 |
| 2007-06-06 | 344 | 344 | 342 | 342 | 2,000 | 1,140 |
| 2007-06-04 | 350 | 350 | 349 | 349 | 4,000 | 1,163.33 |
| 2007-06-01 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2007-05-30 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2007-05-29 | 359 | 369 | 359 | 369 | 3,000 | 1,230 |
| 2007-05-25 | 354 | 354 | 354 | 354 | 3,000 | 1,180 |
| 2007-05-24 | 354 | 354 | 354 | 354 | 4,000 | 1,180 |
| 2007-05-23 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2007-05-22 | 336 | 350 | 336 | 350 | 2,000 | 1,166.67 |
| 2007-05-21 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-05-15 | 345 | 350 | 345 | 350 | 7,000 | 1,166.67 |
| 2007-05-14 | 345 | 345 | 345 | 345 | 8,000 | 1,150 |
| 2007-05-11 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2007-05-10 | 338 | 345 | 335 | 345 | 4,000 | 1,150 |
| 2007-05-02 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2007-04-27 | 341 | 346 | 341 | 346 | 5,000 | 1,153.33 |
| 2007-04-26 | 336 | 336 | 336 | 336 | 1,000 | 1,120 |
| 2007-04-25 | 345 | 345 | 336 | 344 | 8,000 | 1,146.67 |
| 2007-04-24 | 338 | 338 | 338 | 338 | 3,000 | 1,126.67 |
| 2007-04-20 | 350 | 350 | 346 | 346 | 2,000 | 1,153.33 |
| 2007-04-19 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2007-04-17 | 345 | 345 | 345 | 345 | 3,000 | 1,150 |
| 2007-04-16 | 356 | 356 | 353 | 353 | 2,000 | 1,176.67 |
| 2007-04-11 | 357 | 357 | 357 | 357 | 1,000 | 1,190 |
| 2007-04-10 | 365 | 369 | 344 | 347 | 20,000 | 1,156.67 |
| 2007-04-09 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2007-04-05 | 365 | 365 | 359 | 359 | 4,000 | 1,196.67 |
| 2007-04-04 | 366 | 366 | 366 | 366 | 3,000 | 1,220 |
| 2007-04-03 | 367 | 371 | 366 | 371 | 3,000 | 1,236.67 |
| 2007-04-02 | 383 | 383 | 373 | 373 | 4,000 | 1,243.33 |
| 2007-03-30 | 383 | 383 | 383 | 383 | 2,000 | 1,276.67 |
| 2007-03-29 | 373 | 373 | 373 | 373 | 1,000 | 1,243.33 |
| 2007-03-27 | 378 | 378 | 378 | 378 | 1,000 | 1,260 |
| 2007-03-26 | 371 | 374 | 371 | 374 | 5,000 | 1,246.67 |
| 2007-03-23 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2007-03-22 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2007-03-20 | 370 | 373 | 370 | 373 | 3,000 | 1,243.33 |
| 2007-03-16 | 375 | 375 | 370 | 374 | 5,000 | 1,246.67 |
| 2007-03-15 | 383 | 383 | 383 | 383 | 1,000 | 1,276.67 |
| 2007-03-14 | 371 | 379 | 369 | 379 | 5,000 | 1,263.33 |
| 2007-03-13 | 365 | 372 | 365 | 372 | 19,000 | 1,240 |
| 2007-03-12 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2007-03-09 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2007-03-06 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2007-02-28 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2007-02-27 | 389 | 389 | 380 | 380 | 7,000 | 1,266.67 |
| 2007-02-26 | 389 | 389 | 389 | 389 | 2,000 | 1,296.67 |
| 2007-02-23 | 383 | 389 | 381 | 389 | 4,000 | 1,296.67 |
| 2007-02-20 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2007-02-19 | 380 | 380 | 380 | 380 | 6,000 | 1,266.67 |
| 2007-02-09 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-02-01 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2007-01-31 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2007-01-30 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-01-29 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-01-25 | 400 | 400 | 400 | 400 | 7,000 | 1,333.33 |
| 2007-01-23 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2007-01-22 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2007-01-12 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2007-01-11 | 379 | 380 | 379 | 380 | 3,000 | 1,266.67 |
| 2007-01-10 | 374 | 374 | 374 | 374 | 4,000 | 1,246.67 |
| 2007-01-09 | 374 | 374 | 374 | 374 | 1,000 | 1,246.67 |
| 2007-01-05 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2007-01-04 | 376 | 376 | 376 | 376 | 1,000 | 1,253.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
