1743 コーアツ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 210 | 210 | 210 | 210 | 6,000 | 700 |
| 2009-12-25 | 214 | 214 | 214 | 214 | 3,000 | 713.33 |
| 2009-12-24 | 203 | 209 | 203 | 209 | 3,000 | 696.67 |
| 2009-12-21 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-12-18 | 197 | 197 | 195 | 195 | 3,000 | 650 |
| 2009-12-17 | 195 | 195 | 195 | 195 | 3,000 | 650 |
| 2009-12-15 | 197 | 197 | 197 | 197 | 5,000 | 656.67 |
| 2009-12-10 | 217 | 217 | 217 | 217 | 3,000 | 723.33 |
| 2009-12-09 | 216 | 216 | 211 | 211 | 2,000 | 703.33 |
| 2009-12-04 | 221 | 221 | 221 | 221 | 2,000 | 736.67 |
| 2009-11-25 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2009-11-20 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2009-11-18 | 221 | 221 | 221 | 221 | 2,000 | 736.67 |
| 2009-11-17 | 221 | 221 | 221 | 221 | 2,000 | 736.67 |
| 2009-11-16 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2009-11-13 | 254 | 254 | 254 | 254 | 5,000 | 846.67 |
| 2009-11-10 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2009-11-09 | 230 | 235 | 230 | 235 | 5,000 | 783.33 |
| 2009-10-26 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2009-10-23 | 230 | 235 | 230 | 235 | 5,000 | 783.33 |
| 2009-10-20 | 240 | 240 | 239 | 239 | 4,000 | 796.67 |
| 2009-10-09 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2009-10-08 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2009-09-30 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-09-25 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-09-10 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2009-08-31 | 238 | 247 | 236 | 247 | 4,000 | 823.33 |
| 2009-08-25 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2009-08-24 | 245 | 250 | 245 | 250 | 3,000 | 833.33 |
| 2009-08-20 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2009-08-19 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2009-08-18 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2009-08-14 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2009-08-13 | 252 | 252 | 252 | 252 | 2,000 | 840 |
| 2009-08-10 | 276 | 276 | 262 | 262 | 5,000 | 873.33 |
| 2009-08-07 | 272 | 275 | 272 | 275 | 5,000 | 916.67 |
| 2009-08-06 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2009-08-05 | 274 | 275 | 274 | 275 | 4,000 | 916.67 |
| 2009-08-04 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2009-07-31 | 266 | 268 | 266 | 268 | 2,000 | 893.33 |
| 2009-07-29 | 268 | 268 | 260 | 260 | 7,000 | 866.67 |
| 2009-07-27 | 273 | 273 | 273 | 273 | 2,000 | 910 |
| 2009-07-24 | 273 | 273 | 273 | 273 | 2,000 | 910 |
| 2009-07-21 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 2009-07-13 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2009-07-10 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2009-07-02 | 257 | 257 | 257 | 257 | 1,000 | 856.67 |
| 2009-06-30 | 272 | 272 | 271 | 271 | 3,000 | 903.33 |
| 2009-06-25 | 284 | 284 | 284 | 284 | 2,000 | 946.67 |
| 2009-06-19 | 247 | 247 | 247 | 247 | 5,000 | 823.33 |
| 2009-06-12 | 247 | 247 | 247 | 247 | 5,000 | 823.33 |
| 2009-06-11 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2009-06-10 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-06-05 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2009-06-04 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2009-05-25 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2009-05-22 | 275 | 275 | 270 | 270 | 2,000 | 900 |
| 2009-05-20 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
| 2009-05-11 | 278 | 278 | 278 | 278 | 2,000 | 926.67 |
| 2009-04-27 | 239 | 239 | 239 | 239 | 3,000 | 796.67 |
| 2009-04-24 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2009-04-21 | 223 | 223 | 223 | 223 | 2,000 | 743.33 |
| 2009-04-20 | 222 | 222 | 222 | 222 | 1,000 | 740 |
| 2009-04-13 | 242 | 242 | 242 | 242 | 2,000 | 806.67 |
| 2009-04-10 | 238 | 238 | 238 | 238 | 1,000 | 793.33 |
| 2009-03-25 | 232 | 232 | 232 | 232 | 2,000 | 773.33 |
| 2009-03-24 | 224 | 224 | 221 | 221 | 2,000 | 736.67 |
| 2009-03-23 | 234 | 234 | 234 | 234 | 1,000 | 780 |
| 2009-03-18 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2009-03-17 | 214 | 220 | 207 | 220 | 8,000 | 733.33 |
| 2009-03-13 | 234 | 234 | 234 | 234 | 2,000 | 780 |
| 2009-03-04 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2009-02-27 | 220 | 245 | 220 | 245 | 4,000 | 816.67 |
| 2009-02-26 | 203 | 203 | 203 | 203 | 1,000 | 676.67 |
| 2009-02-25 | 214 | 214 | 214 | 214 | 3,000 | 713.33 |
| 2009-02-23 | 208 | 208 | 208 | 208 | 1,000 | 693.33 |
| 2009-02-20 | 213 | 213 | 213 | 213 | 1,000 | 710 |
| 2009-02-10 | 215 | 215 | 215 | 215 | 3,000 | 716.67 |
| 2009-01-30 | 200 | 215 | 200 | 215 | 8,000 | 716.67 |
| 2009-01-26 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2009-01-20 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2009-01-19 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2009-01-13 | 203 | 209 | 203 | 209 | 8,000 | 696.67 |
| 2009-01-09 | 208 | 208 | 203 | 203 | 3,000 | 676.67 |
| 2009-01-08 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2009-01-07 | 195 | 195 | 195 | 195 | 1,000 | 650 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
