1743 コーアツ工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	141	141	141	141	5,000	470
2011-12-28	141	141	141	141	1,000	470
2011-12-27	141	141	141	141	1,000	470
2011-12-26	149	149	141	141	18,000	470
2011-12-22	143	145	143	145	7,000	483.33
2011-12-21	143	143	143	143	1,000	476.67
2011-12-20	144	144	144	144	1,000	480
2011-12-15	141	141	141	141	1,000	470
2011-12-13	141	141	141	141	1,000	470
2011-12-12	140	142	140	142	2,000	473.33
2011-12-09	141	144	141	144	7,000	480
2011-12-08	144	144	141	141	2,000	470
2011-12-06	144	144	144	144	1,000	480
2011-12-05	142	142	140	140	2,000	466.67
2011-12-02	144	144	144	144	1,000	480
2011-12-01	144	144	144	144	2,000	480
2011-11-25	144	144	144	144	2,000	480
2011-11-17	141	141	136	141	9,000	470
2011-11-16	144	144	143	143	2,000	476.67
2011-11-15	144	144	144	144	1,000	480
2011-11-14	150	150	145	145	8,000	483.33
2011-11-10	147	147	147	147	3,000	490
2011-11-09	147	147	147	147	1,000	490
2011-11-08	148	150	146	146	9,000	486.67
2011-11-07	158	158	146	146	17,000	486.67
2011-11-04	153	158	153	158	2,000	526.67
2011-11-02	157	157	155	155	3,000	516.67
2011-11-01	157	157	157	157	9,000	523.33
2011-10-31	156	157	156	156	4,000	520
2011-10-28	154	154	154	154	2,000	513.33
2011-10-27	155	155	155	155	1,000	516.67
2011-10-26	157	160	157	160	4,000	533.33
2011-10-25	155	159	155	159	5,000	530
2011-10-24	155	155	155	155	4,000	516.67
2011-10-20	155	155	155	155	1,000	516.67
2011-10-18	151	151	151	151	1,000	503.33
2011-10-12	153	153	152	152	4,000	506.67
2011-10-07	152	155	152	155	3,000	516.67
2011-10-06	152	152	152	152	2,000	506.67
2011-10-05	152	152	152	152	1,000	506.67
2011-10-03	154	154	154	154	2,000	513.33
2011-09-29	157	157	157	157	1,000	523.33
2011-09-27	158	158	158	158	1,000	526.67
2011-09-26	157	157	153	153	4,000	510
2011-09-22	158	158	158	158	1,000	526.67
2011-09-21	158	158	158	158	1,000	526.67
2011-09-20	159	159	159	159	1,000	530
2011-09-16	157	157	157	157	3,000	523.33
2011-09-15	155	155	155	155	1,000	516.67
2011-09-14	155	155	155	155	1,000	516.67
2011-09-13	157	157	155	155	7,000	516.67
2011-09-12	157	157	151	157	5,000	523.33
2011-09-09	151	155	151	155	3,000	516.67
2011-09-08	151	151	151	151	1,000	503.33
2011-09-06	150	150	150	150	1,000	500
2011-09-05	151	151	151	151	1,000	503.33
2011-09-02	151	151	151	151	3,000	503.33
2011-09-01	155	155	151	151	4,000	503.33
2011-08-26	154	154	154	154	1,000	513.33
2011-08-25	153	157	152	157	9,000	523.33
2011-08-24	155	155	153	153	4,000	510
2011-08-23	158	158	155	155	7,000	516.67
2011-08-22	165	165	152	163	8,000	543.33
2011-08-19	155	155	155	155	1,000	516.67
2011-08-18	158	158	158	158	1,000	526.67
2011-08-17	153	153	153	153	1,000	510
2011-08-15	157	157	157	157	1,000	523.33
2011-08-11	154	160	154	160	2,000	533.33
2011-08-10	158	158	158	158	2,000	526.67
2011-08-09	150	159	150	159	3,000	530
2011-08-08	152	152	152	152	2,000	506.67
2011-08-05	158	158	158	158	2,000	526.67
2011-08-04	160	160	160	160	1,000	533.33
2011-08-03	160	160	160	160	1,000	533.33
2011-08-01	155	155	155	155	1,000	516.67
2011-07-27	153	153	153	153	1,000	510
2011-07-26	160	160	154	155	8,000	516.67
2011-07-25	160	160	160	160	2,000	533.33
2011-07-21	160	160	160	160	3,000	533.33
2011-07-20	161	161	160	160	2,000	533.33
2011-07-19	153	158	153	157	10,000	523.33
2011-07-15	153	153	150	153	4,000	510
2011-07-14	150	150	150	150	2,000	500
2011-07-13	149	149	149	149	1,000	496.67
2011-07-12	150	150	148	149	5,000	496.67
2011-07-08	150	157	150	157	9,000	523.33
2011-07-07	150	150	150	150	2,000	500
2011-07-06	148	148	148	148	2,000	493.33
2011-07-05	148	148	148	148	1,000	493.33
2011-07-04	147	147	146	146	5,000	486.67
2011-06-29	147	147	147	147	4,000	490
2011-06-28	149	149	149	149	1,000	496.67
2011-06-27	148	148	148	148	3,000	493.33
2011-06-24	148	148	148	148	7,000	493.33
2011-06-23	152	152	152	152	1,000	506.67
2011-06-21	149	149	149	149	1,000	496.67
2011-06-20	149	149	149	149	1,000	496.67
2011-06-17	154	154	153	153	5,000	510
2011-06-15	160	160	160	160	1,000	533.33
2011-06-10	152	152	152	152	2,000	506.67
2011-06-09	152	152	152	152	1,000	506.67
2011-06-07	153	153	153	153	1,000	510
2011-06-06	154	154	154	154	1,000	513.33
2011-06-01	160	160	160	160	2,000	533.33
2011-05-30	148	148	148	148	2,000	493.33
2011-05-25	148	148	148	148	7,000	493.33
2011-05-24	150	155	150	151	4,000	503.33
2011-05-23	153	153	152	152	3,000	506.67
2011-05-20	151	152	151	152	2,000	506.67
2011-05-19	150	150	150	150	5,000	500
2011-05-18	149	149	149	149	2,000	496.67
2011-05-16	152	152	147	148	15,000	493.33
2011-05-13	157	157	152	152	11,000	506.67
2011-05-12	160	160	160	160	2,000	533.33
2011-05-11	154	162	148	162	14,000	540
2011-05-10	179	179	159	159	15,000	530
2011-05-09	158	179	147	179	49,000	596.67
2011-05-06	140	165	140	164	15,000	546.67
2011-04-27	140	140	140	140	1,000	466.67
2011-04-26	140	140	136	136	3,000	453.33
2011-04-25	140	140	139	139	5,000	463.33
2011-04-22	142	142	142	142	1,000	473.33
2011-04-20	139	139	139	139	1,000	463.33
2011-04-14	134	134	134	134	2,000	446.67
2011-04-12	138	138	138	138	1,000	460
2011-04-08	143	143	143	143	3,000	476.67
2011-04-07	141	141	141	141	1,000	470
2011-04-06	139	139	139	139	2,000	463.33
2011-04-05	140	140	140	140	1,000	466.67
2011-04-04	139	139	139	139	1,000	463.33
2011-04-01	140	140	140	140	1,000	466.67
2011-03-30	141	141	141	141	1,000	470
2011-03-29	139	140	139	140	3,000	466.67
2011-03-28	148	149	143	143	7,000	476.67
2011-03-25	149	163	141	144	34,000	480
2011-03-24	144	145	144	145	11,000	483.33
2011-03-23	141	144	141	144	3,000	480
2011-03-22	143	143	141	141	15,000	470
2011-03-18	128	128	128	128	1,000	426.67
2011-03-17	120	120	120	120	1,000	400
2011-03-15	135	135	110	110	7,000	366.67
2011-03-14	132	150	132	150	8,000	500
2011-03-10	154	154	152	152	4,000	506.67
2011-03-09	154	154	154	154	1,000	513.33
2011-03-08	151	151	151	151	2,000	503.33
2011-03-04	153	153	153	153	1,000	510
2011-03-03	152	152	152	152	8,000	506.67
2011-03-02	152	152	152	152	1,000	506.67
2011-02-28	147	147	147	147	1,000	490
2011-02-25	146	146	145	145	5,000	483.33
2011-02-24	145	147	145	147	2,000	490
2011-02-23	152	152	150	150	3,000	500
2011-02-22	156	156	155	156	3,000	520
2011-02-21	155	158	155	158	4,000	526.67
2011-02-18	154	154	154	154	1,000	513.33
2011-02-17	153	156	153	156	5,000	520
2011-02-16	150	152	150	152	11,000	506.67
2011-02-15	150	152	149	152	8,000	506.67
2011-02-14	150	150	148	150	7,000	500
2011-02-10	151	151	151	151	3,000	503.33
2011-02-08	148	148	148	148	1,000	493.33
2011-02-07	145	148	145	148	4,000	493.33
2011-02-03	141	141	141	141	3,000	470
2011-01-25	142	142	142	142	4,000	473.33
2011-01-24	140	142	140	142	2,000	473.33
2011-01-21	142	142	140	140	7,000	466.67
2011-01-20	144	144	143	143	3,000	476.67
2011-01-19	140	144	140	144	2,000	480
2011-01-18	134	137	134	137	6,000	456.67
2011-01-17	133	133	133	133	2,000	443.33
2011-01-12	134	135	134	135	7,000	450
2011-01-11	139	139	139	139	9,000	463.33
2011-01-07	133	136	133	136	4,000	453.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30