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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2008-12-25 | 219 | 219 | 219 | 219 | 8,000 | 730 |
| 2008-12-22 | 210 | 216 | 210 | 216 | 4,000 | 720 |
| 2008-12-19 | 200 | 200 | 191 | 191 | 2,000 | 636.67 |
| 2008-12-18 | 195 | 195 | 195 | 195 | 1,000 | 650 |
| 2008-12-17 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2008-12-15 | 195 | 195 | 190 | 190 | 2,000 | 633.33 |
| 2008-12-10 | 225 | 225 | 220 | 220 | 4,000 | 733.33 |
| 2008-12-09 | 210 | 220 | 210 | 220 | 3,000 | 733.33 |
| 2008-11-28 | 215 | 215 | 215 | 215 | 10,000 | 716.67 |
| 2008-11-27 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2008-11-25 | 231 | 231 | 231 | 231 | 3,000 | 770 |
| 2008-11-20 | 200 | 200 | 196 | 196 | 2,000 | 653.33 |
| 2008-11-19 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2008-11-17 | 209 | 209 | 209 | 209 | 3,000 | 696.67 |
| 2008-11-11 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-11-10 | 224 | 224 | 224 | 224 | 3,000 | 746.67 |
| 2008-10-31 | 234 | 234 | 234 | 234 | 2,000 | 780 |
| 2008-10-27 | 269 | 269 | 214 | 214 | 7,000 | 713.33 |
| 2008-10-24 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2008-10-20 | 284 | 284 | 280 | 280 | 2,000 | 933.33 |
| 2008-10-10 | 296 | 296 | 296 | 296 | 3,000 | 986.67 |
| 2008-09-25 | 288 | 288 | 288 | 288 | 3,000 | 960 |
| 2008-09-24 | 295 | 295 | 275 | 275 | 6,000 | 916.67 |
| 2008-09-22 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2008-09-18 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2008-09-10 | 308 | 308 | 308 | 308 | 2,000 | 1,026.67 |
| 2008-09-01 | 316 | 316 | 316 | 316 | 1,000 | 1,053.33 |
| 2008-08-25 | 301 | 301 | 301 | 301 | 2,000 | 1,003.33 |
| 2008-08-20 | 315 | 315 | 301 | 301 | 2,000 | 1,003.33 |
| 2008-08-18 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2008-08-08 | 321 | 321 | 321 | 321 | 2,000 | 1,070 |
| 2008-07-25 | 337 | 337 | 337 | 337 | 2,000 | 1,123.33 |
| 2008-07-17 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2008-07-16 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2008-07-11 | 312 | 312 | 312 | 312 | 2,000 | 1,040 |
| 2008-07-09 | 300 | 300 | 300 | 300 | 5,000 | 1,000 |
| 2008-07-08 | 313 | 313 | 308 | 308 | 2,000 | 1,026.67 |
| 2008-07-07 | 318 | 318 | 318 | 318 | 1,000 | 1,060 |
| 2008-07-04 | 323 | 323 | 323 | 323 | 1,000 | 1,076.67 |
| 2008-06-25 | 326 | 326 | 326 | 326 | 2,000 | 1,086.67 |
| 2008-06-23 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2008-06-20 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2008-06-16 | 316 | 316 | 316 | 316 | 1,000 | 1,053.33 |
| 2008-06-11 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2008-06-10 | 319 | 321 | 319 | 321 | 3,000 | 1,070 |
| 2008-06-06 | 319 | 319 | 319 | 319 | 1,000 | 1,063.33 |
| 2008-05-26 | 324 | 324 | 324 | 324 | 2,000 | 1,080 |
| 2008-05-23 | 324 | 324 | 324 | 324 | 1,000 | 1,080 |
| 2008-05-19 | 325 | 330 | 305 | 330 | 6,000 | 1,100 |
| 2008-05-16 | 329 | 329 | 329 | 329 | 2,000 | 1,096.67 |
| 2008-05-13 | 324 | 339 | 324 | 339 | 3,000 | 1,130 |
| 2008-05-09 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2008-04-30 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2008-04-28 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2008-04-25 | 325 | 340 | 325 | 340 | 4,000 | 1,133.33 |
| 2008-04-23 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2008-04-21 | 333 | 333 | 333 | 333 | 1,000 | 1,110 |
| 2008-04-18 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2008-04-17 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2008-04-11 | 334 | 334 | 334 | 334 | 1,000 | 1,113.33 |
| 2008-04-10 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2008-04-08 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2008-04-07 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2008-03-31 | 364 | 364 | 364 | 364 | 1,000 | 1,213.33 |
| 2008-03-28 | 363 | 363 | 363 | 363 | 1,000 | 1,210 |
| 2008-03-25 | 364 | 364 | 364 | 364 | 2,000 | 1,213.33 |
| 2008-03-24 | 366 | 366 | 360 | 360 | 2,000 | 1,200 |
| 2008-03-21 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2008-03-18 | 367 | 367 | 367 | 367 | 2,000 | 1,223.33 |
| 2008-03-14 | 367 | 377 | 367 | 377 | 3,000 | 1,256.67 |
| 2008-03-10 | 376 | 376 | 376 | 376 | 2,000 | 1,253.33 |
| 2008-03-07 | 376 | 376 | 376 | 376 | 1,000 | 1,253.33 |
| 2008-02-29 | 398 | 400 | 398 | 400 | 3,000 | 1,333.33 |
| 2008-02-25 | 398 | 398 | 398 | 398 | 2,000 | 1,326.67 |
| 2008-02-20 | 383 | 383 | 383 | 383 | 1,000 | 1,276.67 |
| 2008-02-19 | 378 | 378 | 378 | 378 | 1,000 | 1,260 |
| 2008-02-18 | 393 | 393 | 393 | 393 | 1,000 | 1,310 |
| 2008-02-15 | 389 | 389 | 389 | 389 | 1,000 | 1,296.67 |
| 2008-02-14 | 389 | 389 | 389 | 389 | 3,000 | 1,296.67 |
| 2008-02-13 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2008-02-08 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2008-02-07 | 392 | 392 | 392 | 392 | 1,000 | 1,306.67 |
| 2008-02-05 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2008-02-01 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2008-01-31 | 375 | 405 | 375 | 405 | 9,000 | 1,350 |
| 2008-01-25 | 410 | 410 | 410 | 410 | 7,000 | 1,366.67 |
| 2008-01-24 | 356 | 356 | 356 | 356 | 3,000 | 1,186.67 |
| 2008-01-23 | 336 | 356 | 336 | 356 | 8,000 | 1,186.67 |
| 2008-01-22 | 342 | 356 | 341 | 356 | 7,000 | 1,186.67 |
| 2008-01-21 | 369 | 369 | 369 | 369 | 2,000 | 1,230 |
| 2008-01-18 | 364 | 364 | 363 | 363 | 6,000 | 1,210 |
| 2008-01-17 | 389 | 389 | 389 | 389 | 1,000 | 1,296.67 |
| 2008-01-16 | 389 | 389 | 389 | 389 | 1,000 | 1,296.67 |
| 2008-01-15 | 370 | 395 | 370 | 395 | 2,000 | 1,316.67 |
| 2008-01-11 | 399 | 400 | 399 | 400 | 3,000 | 1,333.33 |
| 2008-01-10 | 404 | 405 | 403 | 405 | 8,000 | 1,350 |
| 2008-01-07 | 414 | 414 | 414 | 414 | 1,000 | 1,380 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
