1. HOME >
  2. 株価時系列 >
  3. 1743 >
  4. 2014年

1743 コーアツ工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302182212182212,000736.67
2014-12-292182182182182,000726.67
2014-12-252192202192206,000733.33
2014-12-2422022022022026,000733.33
2014-12-2222022022022010,000733.33
2014-12-1921722021621810,000726.67
2014-12-182172172172172,000723.33
2014-12-172152152152151,000716.67
2014-12-162162172162173,000723.33
2014-12-152172172172175,000723.33
2014-12-1221821821421711,000723.33
2014-12-112182182172178,000723.33
2014-12-102182202182194,000730
2014-12-0922222221821813,000726.67
2014-12-0822122222122212,000740
2014-12-0522222222022114,000736.67
2014-12-0422222322222212,000740
2014-12-032222252222258,000750
2014-12-0222322322022118,000736.67
2014-12-012242252242248,000746.67
2014-11-2823023222022469,000746.67
2014-11-272292292282282,000760
2014-11-252282292282294,000763.33
2014-11-212282282282282,000760
2014-11-202292292282283,000760
2014-11-192282292282293,000763.33
2014-11-182252262252264,000753.33
2014-11-1722622822522812,000760
2014-11-142272272272271,000756.67
2014-11-132292292272274,000756.67
2014-11-122302302282298,000763.33
2014-11-112302302292292,000763.33
2014-11-1023623622923123,000770
2014-11-0723523722923736,000790
2014-11-0623423523423513,000783.33
2014-11-052372372352355,000783.33
2014-11-0423523623023012,000766.67
2014-10-312302302302303,000766.67
2014-10-302302302302303,000766.67
2014-10-282302302302302,000766.67
2014-10-272302302272304,000766.67
2014-10-242282302282303,000766.67
2014-10-232312312312311,000770
2014-10-222302302302302,000766.67
2014-10-212272272252252,000750
2014-10-202312312272316,000770
2014-10-1622823022522916,000763.33
2014-10-1522623222622814,000760
2014-10-142152182152188,000726.67
2014-10-1022622621121823,000726.67
2014-10-092282282262269,000753.33
2014-10-082302302292295,000763.33
2014-10-072312312312311,000770
2014-10-062312322312322,000773.33
2014-10-032312312292294,000763.33
2014-10-0223323322922919,000763.33
2014-10-012362362362365,000786.67
2014-09-302392402382386,000793.33
2014-09-292472472362408,000800
2014-09-2624924924124511,000816.67
2014-09-2524925324925212,000840
2014-09-2425225224924926,000830
2014-09-2225125425125313,000843.33
2014-09-1925025024924911,000830
2014-09-1824625024625013,000833.33
2014-09-1725225425125312,000843.33
2014-09-1624625124625114,000836.67
2014-09-1224524524524543,000816.67
2014-09-1124624624524512,000816.67
2014-09-102502502442467,000820
2014-09-092512512502506,000833.33
2014-09-082502502492508,000833.33
2014-09-052592592502504,000833.33
2014-09-0425625624525513,000850
2014-09-0326226325925911,000863.33
2014-09-0226126225926019,000866.67
2014-09-0125125824625831,000860
2014-08-2923924723924714,000823.33
2014-08-2823924023723815,000793.33
2014-08-272382392382398,000796.67
2014-08-2524224223423511,000783.33
2014-08-222352352352351,000783.33
2014-08-212372392372394,000796.67
2014-08-202372372372373,000790
2014-08-192322352322355,000783.33
2014-08-182282312282314,000770
2014-08-152262262262261,000753.33
2014-08-142302302302301,000766.67
2014-08-132302302302301,000766.67
2014-08-122312312302304,000766.67
2014-08-1122923722923110,000770
2014-08-0824024723723717,000790
2014-08-0723824723824012,000800
2014-08-062392392352354,000783.33
2014-08-052362392362394,000796.67
2014-08-0123923923523517,000783.33
2014-07-312422432422435,000810
2014-07-302442442422422,000806.67
2014-07-292462462442445,000813.33
2014-07-2824024724024714,000823.33
2014-07-2523523923523813,000793.33
2014-07-242352352352351,000783.33
2014-07-232342362342366,000786.67
2014-07-222302342302319,000770
2014-07-182322322272273,000756.67
2014-07-172262302262299,000763.33
2014-07-162332342322345,000780
2014-07-152272272272273,000756.67
2014-07-142312312272273,000756.67
2014-07-112242242232235,000743.33
2014-07-102352352262267,000753.33
2014-07-092322352322355,000783.33
2014-07-0822823622823529,000783.33
2014-07-072222252222258,000750
2014-07-032192202192202,000733.33
2014-07-022202202192194,000730
2014-06-272212212202202,000733.33
2014-06-262222222202205,000733.33
2014-06-252232232222223,000740
2014-06-242192222192226,000740
2014-06-232212212212211,000736.67
2014-06-202182182182181,000726.67
2014-06-192182212182218,000736.67
2014-06-182162162162162,000720
2014-06-172142172142173,000723.33
2014-06-1621521621321410,000713.33
2014-06-1321421821221512,000716.67
2014-06-102172172172174,000723.33
2014-06-092152162152163,000720
2014-06-032152152152152,000716.67
2014-06-022182182182184,000726.67
2014-05-302182182182181,000726.67
2014-05-2921521821521810,000726.67
2014-05-262122122122122,000706.67
2014-05-232092102092104,000700
2014-05-222082082082081,000693.33
2014-05-212062082062082,000693.33
2014-05-202082082082081,000693.33
2014-05-192052052042042,000680
2014-05-152062062062061,000686.67
2014-05-142062062062062,000686.67
2014-05-132122122112114,000703.33
2014-05-122162182152187,000726.67
2014-05-092162162152153,000716.67
2014-05-082102102102101,000700
2014-05-022112112112111,000703.33
2014-05-012042042042041,000680
2014-04-302082092082093,000696.67
2014-04-282082082082083,000693.33
2014-04-252082082062087,000693.33
2014-04-232082082082081,000693.33
2014-04-182082082082081,000693.33
2014-04-152182182182185,000726.67
2014-04-142112112112112,000703.33
2014-04-112102122102122,000706.67
2014-04-102112112052114,000703.33
2014-04-092032112032113,000703.33
2014-04-072062062062061,000686.67
2014-04-042062062042068,000686.67
2014-04-032042122042069,000686.67
2014-04-022042042042041,000680
2014-04-012022042022047,000680
2014-03-312012012012011,000670
2014-03-282002002002001,000666.67
2014-03-271962001952003,000666.67
2014-03-261971981971982,000660
2014-03-252082082002004,000666.67
2014-03-242012011972003,000666.67
2014-03-202002001971984,000660
2014-03-191961961961961,000653.33
2014-03-171961971961972,000656.67
2014-03-141961991961966,000653.33
2014-03-131991991991991,000663.33
2014-03-1220121019920214,000673.33
2014-03-1121021020920916,000696.67
2014-03-102032032032032,000676.67
2014-03-072002002002002,000666.67
2014-03-061992031992037,000676.67
2014-03-051951951951951,000650
2014-03-041951951951953,000650
2014-02-281981981981985,000660
2014-02-271991991991993,000663.33
2014-02-261971971951954,000650
2014-02-251971971971974,000656.67
2014-02-241991991971975,000656.67
2014-02-211982001982003,000666.67
2014-02-201961981961985,000660
2014-02-181961961961962,000653.33
2014-02-171991991991991,000663.33
2014-02-141991991971975,000656.67
2014-02-132032032032031,000676.67
2014-02-1219820319819813,000660
2014-02-102042042022025,000673.33
2014-02-0720020219720212,000673.33
2014-02-062002001971972,000656.67
2014-02-051922021922023,000673.33
2014-02-0420120419019524,000650
2014-02-032172172172171,000723.33
2014-01-312192192182182,000726.67
2014-01-292202282202273,000756.67
2014-01-282162192162194,000730
2014-01-272202202182189,000726.67
2014-01-242252252232233,000743.33
2014-01-2322823422522515,000750
2014-01-222272272272273,000756.67
2014-01-212232252232258,000750
2014-01-202242242242243,000746.67
2014-01-172252252252251,000750
2014-01-162182252182256,000750
2014-01-142172252172252,000750
2014-01-1022322822222212,000740
2014-01-0922222422222317,000743.33
2014-01-082222222212227,000740
2014-01-0721722621722014,000733.33
2014-01-0620521520521420,000713.33

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