1743 コーアツ工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-292142142142141,000713.33
2008-12-252192192192198,000730
2008-12-222102162102164,000720
2008-12-192002001911912,000636.67
2008-12-181951951951951,000650
2008-12-171901901901901,000633.33
2008-12-151951951901902,000633.33
2008-12-102252252202204,000733.33
2008-12-092102202102203,000733.33
2008-11-2821521521521510,000716.67
2008-11-272202202202201,000733.33
2008-11-252312312312313,000770
2008-11-202002001961962,000653.33
2008-11-192002002002002,000666.67
2008-11-172092092092093,000696.67
2008-11-112102102102101,000700
2008-11-102242242242243,000746.67
2008-10-312342342342342,000780
2008-10-272692692142147,000713.33
2008-10-242802802802801,000933.33
2008-10-202842842802802,000933.33
2008-10-102962962962963,000986.67
2008-09-252882882882883,000960
2008-09-242952952752756,000916.67
2008-09-223033033033031,0001,010
2008-09-182982982982982,000993.33
2008-09-103083083083082,0001,026.67
2008-09-013163163163161,0001,053.33
2008-08-253013013013012,0001,003.33
2008-08-203153153013012,0001,003.33
2008-08-183063063063061,0001,020
2008-08-083213213213212,0001,070
2008-07-253373373373372,0001,123.33
2008-07-173303303303301,0001,100
2008-07-163153153153151,0001,050
2008-07-113123123123122,0001,040
2008-07-093003003003005,0001,000
2008-07-083133133083082,0001,026.67
2008-07-073183183183181,0001,060
2008-07-043233233233231,0001,076.67
2008-06-253263263263262,0001,086.67
2008-06-233263263263261,0001,086.67
2008-06-203263263263261,0001,086.67
2008-06-163163163163161,0001,053.33
2008-06-113213213213211,0001,070
2008-06-103193213193213,0001,070
2008-06-063193193193191,0001,063.33
2008-05-263243243243242,0001,080
2008-05-233243243243241,0001,080
2008-05-193253303053306,0001,100
2008-05-163293293293292,0001,096.67
2008-05-133243393243393,0001,130
2008-05-093453453453452,0001,150
2008-04-303453453453451,0001,150
2008-04-283203203203201,0001,066.67
2008-04-253253403253404,0001,133.33
2008-04-233253253253252,0001,083.33
2008-04-213333333333331,0001,110
2008-04-183183183183182,0001,060
2008-04-173213213213211,0001,070
2008-04-113343343343341,0001,113.33
2008-04-103403403403402,0001,133.33
2008-04-083403403403401,0001,133.33
2008-04-073413413413411,0001,136.67
2008-03-313643643643641,0001,213.33
2008-03-283633633633631,0001,210
2008-03-253643643643642,0001,213.33
2008-03-243663663603602,0001,200
2008-03-213673673673671,0001,223.33
2008-03-183673673673672,0001,223.33
2008-03-143673773673773,0001,256.67
2008-03-103763763763762,0001,253.33
2008-03-073763763763761,0001,253.33
2008-02-293984003984003,0001,333.33
2008-02-253983983983982,0001,326.67
2008-02-203833833833831,0001,276.67
2008-02-193783783783781,0001,260
2008-02-183933933933931,0001,310
2008-02-153893893893891,0001,296.67
2008-02-143893893893893,0001,296.67
2008-02-133993993993991,0001,330
2008-02-083983983983981,0001,326.67
2008-02-073923923923921,0001,306.67
2008-02-053993993993991,0001,330
2008-02-013993993993991,0001,330
2008-01-313754053754059,0001,350
2008-01-254104104104107,0001,366.67
2008-01-243563563563563,0001,186.67
2008-01-233363563363568,0001,186.67
2008-01-223423563413567,0001,186.67
2008-01-213693693693692,0001,230
2008-01-183643643633636,0001,210
2008-01-173893893893891,0001,296.67
2008-01-163893893893891,0001,296.67
2008-01-153703953703952,0001,316.67
2008-01-113994003994003,0001,333.33
2008-01-104044054034058,0001,350
2008-01-074144144144141,0001,380

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