1743 コーアツ工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	137	137	129	130	8,000	433.33
2010-12-28	128	142	128	137	46,000	456.67
2010-12-27	125	125	125	125	15,000	416.67
2010-12-24	124	124	123	124	7,000	413.33
2010-12-22	123	123	123	123	1,000	410
2010-12-20	124	124	124	124	1,000	413.33
2010-12-17	121	124	121	124	3,000	413.33
2010-12-16	123	125	123	125	6,000	416.67
2010-12-14	125	125	125	125	7,000	416.67
2010-12-10	126	126	126	126	4,000	420
2010-12-09	126	126	126	126	1,000	420
2010-12-08	119	124	119	124	2,000	413.33
2010-12-01	119	119	119	119	2,000	396.67
2010-11-30	119	119	119	119	2,000	396.67
2010-11-29	119	119	119	119	2,000	396.67
2010-11-25	128	128	121	121	5,000	403.33
2010-11-22	120	120	118	119	8,000	396.67
2010-11-19	118	118	118	118	4,000	393.33
2010-11-18	120	120	120	120	3,000	400
2010-11-17	120	120	120	120	1,000	400
2010-11-16	120	120	120	120	1,000	400
2010-11-15	124	124	120	120	2,000	400
2010-11-12	120	124	120	124	3,000	413.33
2010-11-10	121	121	116	120	8,000	400
2010-11-01	126	126	126	126	2,000	420
2010-10-27	131	131	131	131	1,000	436.67
2010-10-25	138	138	133	133	4,000	443.33
2010-10-22	129	129	129	129	1,000	430
2010-10-20	129	129	129	129	1,000	430
2010-10-18	126	127	126	127	3,000	423.33
2010-10-13	139	139	135	135	3,000	450
2010-10-08	143	143	140	140	5,000	466.67
2010-10-07	143	143	143	143	1,000	476.67
2010-10-04	141	141	141	141	1,000	470
2010-09-27	156	156	143	147	10,000	490
2010-09-24	147	147	147	147	3,000	490
2010-09-21	146	146	146	146	1,000	486.67
2010-09-10	140	144	140	144	4,000	480
2010-09-09	140	140	140	140	1,000	466.67
2010-09-06	136	136	136	136	1,000	453.33
2010-08-25	141	141	141	141	2,000	470
2010-08-23	134	134	134	134	1,000	446.67
2010-08-20	140	140	132	132	5,000	440
2010-08-19	143	143	143	143	1,000	476.67
2010-08-10	145	145	145	145	4,000	483.33
2010-08-09	135	135	135	135	1,000	450
2010-07-26	140	140	140	140	4,000	466.67
2010-07-21	141	141	141	141	1,000	470
2010-07-20	140	140	140	140	3,000	466.67
2010-07-14	140	140	140	140	1,000	466.67
2010-07-12	143	145	143	145	4,000	483.33
2010-07-09	145	148	145	148	4,000	493.33
2010-07-08	146	146	142	144	12,000	480
2010-07-06	151	151	151	151	1,000	503.33
2010-06-25	156	156	156	156	2,000	520
2010-06-24	155	158	155	158	3,000	526.67
2010-06-21	160	160	160	160	1,000	533.33
2010-06-18	160	160	160	160	1,000	533.33
2010-06-10	156	156	156	156	4,000	520
2010-06-09	156	156	156	156	1,000	520
2010-06-08	150	150	150	150	1,000	500
2010-05-31	155	155	155	155	3,000	516.67
2010-05-27	152	152	152	152	1,000	506.67
2010-05-25	160	160	160	160	3,000	533.33
2010-05-24	159	159	159	159	2,000	530
2010-05-20	161	161	161	161	1,000	536.67
2010-05-18	156	158	156	158	3,000	526.67
2010-05-17	157	160	157	160	5,000	533.33
2010-05-12	158	162	158	162	7,000	540
2010-05-11	164	164	164	164	1,000	546.67
2010-05-10	160	163	160	160	6,000	533.33
2010-05-07	160	160	160	160	2,000	533.33
2010-05-06	158	165	156	165	8,000	550
2010-04-30	168	168	163	163	20,000	543.33
2010-04-28	167	167	165	165	16,000	550
2010-04-27	171	171	170	170	3,000	566.67
2010-04-26	173	176	173	174	10,000	580
2010-04-23	172	172	170	170	10,000	566.67
2010-04-22	171	171	170	170	5,000	566.67
2010-04-21	173	175	173	175	4,000	583.33
2010-04-20	174	174	170	170	6,000	566.67
2010-04-19	178	178	170	170	13,000	566.67
2010-04-16	186	186	179	179	17,000	596.67
2010-04-15	179	182	179	182	5,000	606.67
2010-04-14	178	179	178	179	9,000	596.67
2010-04-12	185	185	176	183	9,000	610
2010-04-09	182	185	182	185	5,000	616.67
2010-04-07	185	185	176	176	4,000	586.67
2010-04-06	185	185	185	185	1,000	616.67
2010-03-31	174	185	174	185	6,000	616.67
2010-03-30	169	169	169	169	1,000	563.33
2010-03-25	174	174	174	174	3,000	580
2010-03-24	175	175	174	174	2,000	580
2010-03-23	170	170	170	170	1,000	566.67
2010-03-19	170	170	170	170	1,000	566.67
2010-03-15	170	170	170	170	1,000	566.67
2010-03-11	162	165	162	165	7,000	550
2010-03-10	168	168	163	163	5,000	543.33
2010-03-09	167	168	167	168	2,000	560
2010-03-08	159	160	159	160	3,000	533.33
2010-03-04	164	164	164	164	1,000	546.67
2010-02-26	167	169	167	169	3,000	563.33
2010-02-25	167	168	160	160	7,000	533.33
2010-02-24	160	165	160	162	8,000	540
2010-02-23	160	161	157	160	21,000	533.33
2010-02-22	165	165	165	165	1,000	550
2010-02-19	166	169	166	169	15,000	563.33
2010-02-18	174	174	174	174	1,000	580
2010-02-10	175	175	175	175	4,000	583.33
2010-02-09	175	175	175	175	1,000	583.33
2010-02-03	180	180	180	180	1,000	600
2010-02-02	180	180	180	180	4,000	600
2010-02-01	185	185	181	181	3,000	603.33
2010-01-25	193	193	192	192	3,000	640
2010-01-21	196	196	193	193	4,000	643.33
2010-01-20	196	196	196	196	1,000	653.33
2010-01-19	197	197	197	197	1,000	656.67
2010-01-13	192	197	192	197	9,000	656.67
2010-01-12	200	200	200	200	1,000	666.67
2010-01-08	200	201	200	200	9,000	666.67
2010-01-05	195	195	193	195	10,000	650

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