1743 コーアツ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	194	194	183	190	12,000	633.33
2012-12-27	195	197	187	194	19,000	646.67
2012-12-26	194	195	187	195	26,000	650
2012-12-25	190	194	190	194	20,000	646.67
2012-12-21	196	196	172	180	47,000	600
2012-12-20	179	194	179	192	53,000	640
2012-12-19	166	180	166	173	30,000	576.67
2012-12-18	157	163	157	163	10,000	543.33
2012-12-17	161	163	156	157	32,000	523.33
2012-12-14	154	156	154	156	3,000	520
2012-12-13	151	159	151	153	11,000	510
2012-12-12	159	159	150	150	12,000	500
2012-12-11	160	160	157	157	15,000	523.33
2012-12-10	150	161	150	160	26,000	533.33
2012-12-07	145	150	145	150	24,000	500
2012-12-06	143	143	143	143	1,000	476.67
2012-12-05	143	144	141	144	4,000	480
2012-12-04	146	146	145	145	4,000	483.33
2012-12-03	140	145	140	145	14,000	483.33
2012-11-29	140	140	140	140	2,000	466.67
2012-11-28	136	141	132	141	18,000	470
2012-11-27	140	140	135	135	6,000	450
2012-11-26	143	144	140	140	15,000	466.67
2012-11-22	142	143	142	143	2,000	476.67
2012-11-21	142	142	142	142	2,000	473.33
2012-11-20	142	142	142	142	1,000	473.33
2012-11-19	143	143	142	142	2,000	473.33
2012-11-16	134	139	134	139	4,000	463.33
2012-11-12	134	134	134	134	1,000	446.67
2012-11-09	139	139	139	139	3,000	463.33
2012-11-07	135	139	135	139	3,000	463.33
2012-11-05	140	140	140	140	1,000	466.67
2012-10-30	138	143	138	143	3,000	476.67
2012-10-25	137	138	137	138	6,000	460
2012-10-23	136	136	136	136	1,000	453.33
2012-10-22	136	136	136	136	1,000	453.33
2012-10-19	135	135	135	135	1,000	450
2012-10-18	136	138	132	133	14,000	443.33
2012-10-17	137	137	137	137	1,000	456.67
2012-10-15	137	137	137	137	2,000	456.67
2012-10-11	137	137	137	137	1,000	456.67
2012-10-10	136	136	136	136	4,000	453.33
2012-10-03	135	135	135	135	1,000	450
2012-10-01	138	138	138	138	2,000	460
2012-09-25	142	143	142	143	4,000	476.67
2012-09-24	144	144	140	143	5,000	476.67
2012-09-21	144	144	139	139	5,000	463.33
2012-09-19	145	145	145	145	3,000	483.33
2012-09-18	143	143	143	143	2,000	476.67
2012-09-10	140	144	140	144	5,000	480
2012-09-07	144	144	140	140	3,000	466.67
2012-09-05	140	140	140	140	1,000	466.67
2012-09-04	145	145	145	145	1,000	483.33
2012-09-03	143	143	143	143	1,000	476.67
2012-08-31	145	145	145	145	2,000	483.33
2012-08-30	152	152	145	145	11,000	483.33
2012-08-28	148	148	148	148	1,000	493.33
2012-08-27	150	150	149	149	4,000	496.67
2012-08-24	154	155	154	155	2,000	516.67
2012-08-22	152	152	152	152	1,000	506.67
2012-08-21	152	152	150	150	2,000	500
2012-08-20	155	155	155	155	1,000	516.67
2012-08-17	150	150	150	150	1,000	500
2012-08-14	148	148	148	148	2,000	493.33
2012-08-10	150	150	150	150	3,000	500
2012-08-09	150	150	150	150	1,000	500
2012-08-03	150	150	150	150	1,000	500
2012-07-25	154	154	154	154	3,000	513.33
2012-07-24	157	157	155	157	3,000	523.33
2012-07-20	159	161	159	161	4,000	536.67
2012-07-19	158	158	158	158	2,000	526.67
2012-07-17	159	160	159	160	5,000	533.33
2012-07-11	157	157	157	157	1,000	523.33
2012-07-10	152	160	152	160	3,000	533.33
2012-07-09	152	152	152	152	1,000	506.67
2012-07-04	152	152	152	152	1,000	506.67
2012-06-26	151	151	150	150	2,000	500
2012-06-25	154	154	151	151	4,000	503.33
2012-06-12	139	144	139	144	2,000	480
2012-06-08	141	142	141	142	3,000	473.33
2012-06-07	138	138	138	138	1,000	460
2012-06-04	136	138	136	136	5,000	453.33
2012-05-25	145	145	145	145	5,000	483.33
2012-05-24	143	145	143	145	2,000	483.33
2012-05-22	141	141	141	141	1,000	470
2012-05-17	140	140	136	137	10,000	456.67
2012-05-15	141	141	141	141	1,000	470
2012-05-14	144	144	143	143	6,000	476.67
2012-05-10	149	150	149	149	6,000	496.67
2012-05-09	151	152	151	151	5,000	503.33
2012-05-08	151	151	151	151	3,000	503.33
2012-05-07	154	154	154	154	1,000	513.33
2012-04-25	157	157	157	157	4,000	523.33
2012-04-24	159	159	159	159	1,000	530
2012-04-23	158	159	158	159	3,000	530
2012-04-20	160	160	159	159	2,000	530
2012-04-17	158	158	157	157	3,000	523.33
2012-04-16	156	159	155	159	6,000	530
2012-04-13	156	156	156	156	2,000	520
2012-04-12	158	158	158	158	1,000	526.67
2012-04-11	158	158	155	157	9,000	523.33
2012-04-10	159	159	159	159	3,000	530
2012-04-09	159	159	159	159	1,000	530
2012-04-06	157	160	157	160	2,000	533.33
2012-04-04	157	157	157	157	1,000	523.33
2012-04-03	158	159	158	158	4,000	526.67
2012-04-02	161	161	161	161	1,000	536.67
2012-03-30	162	162	162	162	2,000	540
2012-03-29	162	162	162	162	1,000	540
2012-03-26	159	162	159	162	11,000	540
2012-03-23	160	162	160	161	7,000	536.67
2012-03-21	160	161	160	161	6,000	536.67
2012-03-19	160	160	160	160	2,000	533.33
2012-03-16	160	160	160	160	1,000	533.33
2012-03-15	161	161	161	161	1,000	536.67
2012-03-14	163	163	163	163	2,000	543.33
2012-03-13	160	160	160	160	3,000	533.33
2012-03-12	161	162	160	160	15,000	533.33
2012-03-09	163	163	161	163	8,000	543.33
2012-03-08	160	164	160	164	10,000	546.67
2012-03-07	159	159	158	159	8,000	530
2012-03-06	160	163	160	163	7,000	543.33
2012-03-05	155	158	155	157	5,000	523.33
2012-03-02	160	160	160	160	2,000	533.33
2012-03-01	163	163	158	158	6,000	526.67
2012-02-29	162	163	158	160	7,000	533.33
2012-02-28	161	162	161	162	3,000	540
2012-02-27	161	162	161	161	14,000	536.67
2012-02-24	160	161	159	161	4,000	536.67
2012-02-23	160	161	160	161	9,000	536.67
2012-02-22	160	160	160	160	3,000	533.33
2012-02-20	160	160	160	160	1,000	533.33
2012-02-17	158	158	157	158	10,000	526.67
2012-02-16	157	157	157	157	1,000	523.33
2012-02-15	157	157	157	157	2,000	523.33
2012-02-14	156	157	156	157	4,000	523.33
2012-02-13	156	156	156	156	2,000	520
2012-02-10	156	156	155	155	8,000	516.67
2012-02-09	156	156	156	156	1,000	520
2012-02-08	155	156	155	156	7,000	520
2012-02-07	154	155	154	155	8,000	516.67
2012-02-06	155	155	155	155	8,000	516.67
2012-02-03	156	156	156	156	1,000	520
2012-02-02	157	157	157	157	1,000	523.33
2012-02-01	158	158	155	155	5,000	516.67
2012-01-27	160	162	160	160	8,000	533.33
2012-01-26	160	163	160	160	7,000	533.33
2012-01-25	160	160	158	158	8,000	526.67
2012-01-24	158	159	157	157	10,000	523.33
2012-01-23	158	158	158	158	9,000	526.67
2012-01-20	164	164	155	157	17,000	523.33
2012-01-19	155	165	154	164	21,000	546.67
2012-01-18	154	159	150	157	94,000	523.33
2012-01-17	150	162	149	155	33,000	516.67
2012-01-16	151	152	150	150	12,000	500
2012-01-13	150	150	150	150	1,000	500
2012-01-12	148	148	148	148	1,000	493.33
2012-01-11	157	157	147	152	10,000	506.67
2012-01-10	150	164	150	154	31,000	513.33
2012-01-06	147	155	147	150	23,000	500
2012-01-05	143	145	143	145	3,000	483.33
2012-01-04	143	143	143	143	1,000	476.67

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