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
