1743 コーアツ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 206 | 206 | 206 | 2,000 | 686.67 |
| 2015-12-29 | 204 | 206 | 204 | 206 | 2,000 | 686.67 |
| 2015-12-28 | 204 | 205 | 204 | 205 | 4,000 | 683.33 |
| 2015-12-25 | 216 | 218 | 205 | 206 | 25,000 | 686.67 |
| 2015-12-24 | 207 | 207 | 206 | 206 | 4,000 | 686.67 |
| 2015-12-22 | 209 | 209 | 209 | 209 | 4,000 | 696.67 |
| 2015-12-21 | 213 | 213 | 213 | 213 | 2,000 | 710 |
| 2015-12-16 | 219 | 219 | 216 | 216 | 9,000 | 720 |
| 2015-12-14 | 216 | 217 | 216 | 217 | 12,000 | 723.33 |
| 2015-12-11 | 222 | 222 | 220 | 220 | 6,000 | 733.33 |
| 2015-12-10 | 223 | 225 | 223 | 223 | 3,000 | 743.33 |
| 2015-12-08 | 227 | 227 | 221 | 222 | 7,000 | 740 |
| 2015-12-07 | 227 | 227 | 227 | 227 | 1,000 | 756.67 |
| 2015-12-03 | 223 | 227 | 223 | 227 | 3,000 | 756.67 |
| 2015-12-02 | 223 | 227 | 223 | 227 | 2,000 | 756.67 |
| 2015-11-30 | 222 | 222 | 222 | 222 | 1,000 | 740 |
| 2015-11-27 | 223 | 227 | 223 | 227 | 3,000 | 756.67 |
| 2015-11-26 | 225 | 226 | 224 | 226 | 6,000 | 753.33 |
| 2015-11-25 | 225 | 225 | 225 | 225 | 11,000 | 750 |
| 2015-11-24 | 225 | 225 | 225 | 225 | 2,000 | 750 |
| 2015-11-19 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2015-11-18 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2015-11-16 | 227 | 227 | 227 | 227 | 2,000 | 756.67 |
| 2015-11-12 | 227 | 227 | 227 | 227 | 5,000 | 756.67 |
| 2015-11-11 | 227 | 227 | 227 | 227 | 5,000 | 756.67 |
| 2015-11-10 | 235 | 235 | 227 | 227 | 10,000 | 756.67 |
| 2015-11-09 | 231 | 235 | 230 | 235 | 31,000 | 783.33 |
| 2015-11-06 | 234 | 234 | 234 | 234 | 1,000 | 780 |
| 2015-11-05 | 230 | 237 | 230 | 237 | 10,000 | 790 |
| 2015-10-28 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 2015-10-26 | 245 | 245 | 245 | 245 | 6,000 | 816.67 |
| 2015-10-23 | 245 | 245 | 237 | 237 | 23,000 | 790 |
| 2015-10-21 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2015-10-20 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2015-10-16 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2015-10-14 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2015-10-09 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2015-10-08 | 252 | 252 | 248 | 248 | 2,000 | 826.67 |
| 2015-10-07 | 247 | 247 | 246 | 246 | 2,000 | 820 |
| 2015-10-06 | 252 | 252 | 246 | 246 | 3,000 | 820 |
| 2015-10-01 | 243 | 251 | 243 | 251 | 2,000 | 836.67 |
| 2015-09-29 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2015-09-28 | 262 | 262 | 259 | 259 | 2,000 | 863.33 |
| 2015-09-25 | 255 | 259 | 255 | 259 | 6,000 | 863.33 |
| 2015-09-24 | 250 | 252 | 248 | 248 | 9,000 | 826.67 |
| 2015-09-18 | 255 | 256 | 247 | 250 | 15,000 | 833.33 |
| 2015-09-17 | 243 | 243 | 240 | 240 | 4,000 | 800 |
| 2015-09-16 | 237 | 237 | 237 | 237 | 5,000 | 790 |
| 2015-09-15 | 235 | 245 | 235 | 241 | 6,000 | 803.33 |
| 2015-09-14 | 234 | 235 | 234 | 235 | 5,000 | 783.33 |
| 2015-09-10 | 227 | 227 | 223 | 224 | 4,000 | 746.67 |
| 2015-09-09 | 222 | 227 | 222 | 227 | 4,000 | 756.67 |
| 2015-09-08 | 218 | 218 | 217 | 217 | 2,000 | 723.33 |
| 2015-09-07 | 221 | 221 | 216 | 216 | 8,000 | 720 |
| 2015-09-03 | 238 | 238 | 235 | 235 | 4,000 | 783.33 |
| 2015-09-02 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2015-09-01 | 241 | 241 | 233 | 233 | 4,000 | 776.67 |
| 2015-08-31 | 241 | 244 | 241 | 244 | 4,000 | 813.33 |
| 2015-08-27 | 234 | 238 | 234 | 238 | 4,000 | 793.33 |
| 2015-08-26 | 234 | 234 | 234 | 234 | 1,000 | 780 |
| 2015-08-25 | 228 | 249 | 219 | 227 | 17,000 | 756.67 |
| 2015-08-24 | 236 | 236 | 232 | 232 | 5,000 | 773.33 |
| 2015-08-21 | 242 | 242 | 242 | 242 | 3,000 | 806.67 |
| 2015-08-20 | 245 | 247 | 245 | 247 | 3,000 | 823.33 |
| 2015-08-19 | 246 | 248 | 246 | 248 | 4,000 | 826.67 |
| 2015-08-17 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2015-08-14 | 245 | 245 | 245 | 245 | 10,000 | 816.67 |
| 2015-08-13 | 249 | 249 | 245 | 245 | 7,000 | 816.67 |
| 2015-08-12 | 249 | 249 | 249 | 249 | 4,000 | 830 |
| 2015-08-11 | 244 | 250 | 244 | 250 | 6,000 | 833.33 |
| 2015-08-10 | 250 | 260 | 249 | 252 | 33,000 | 840 |
| 2015-08-07 | 257 | 263 | 257 | 257 | 11,000 | 856.67 |
| 2015-08-06 | 252 | 261 | 252 | 260 | 11,000 | 866.67 |
| 2015-07-29 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2015-07-27 | 260 | 264 | 260 | 264 | 2,000 | 880 |
| 2015-07-24 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2015-07-23 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2015-07-21 | 257 | 257 | 257 | 257 | 4,000 | 856.67 |
| 2015-07-17 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2015-07-16 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2015-07-15 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2015-07-14 | 257 | 257 | 257 | 257 | 1,000 | 856.67 |
| 2015-07-10 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2015-07-09 | 253 | 253 | 248 | 250 | 13,000 | 833.33 |
| 2015-07-08 | 254 | 254 | 253 | 254 | 11,000 | 846.67 |
| 2015-07-07 | 258 | 265 | 257 | 257 | 6,000 | 856.67 |
| 2015-07-06 | 258 | 258 | 258 | 258 | 2,000 | 860 |
| 2015-07-03 | 259 | 261 | 258 | 261 | 4,000 | 870 |
| 2015-07-02 | 256 | 267 | 256 | 267 | 7,000 | 890 |
| 2015-07-01 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2015-06-26 | 254 | 256 | 254 | 256 | 4,000 | 853.33 |
| 2015-06-25 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2015-06-24 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2015-06-23 | 258 | 258 | 253 | 253 | 5,000 | 843.33 |
| 2015-06-22 | 256 | 257 | 255 | 257 | 6,000 | 856.67 |
| 2015-06-19 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2015-06-18 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2015-06-17 | 253 | 253 | 253 | 253 | 2,000 | 843.33 |
| 2015-06-16 | 253 | 253 | 253 | 253 | 5,000 | 843.33 |
| 2015-06-15 | 251 | 253 | 250 | 253 | 11,000 | 843.33 |
| 2015-06-12 | 247 | 254 | 247 | 254 | 12,000 | 846.67 |
| 2015-06-11 | 254 | 254 | 254 | 254 | 3,000 | 846.67 |
| 2015-06-10 | 250 | 255 | 250 | 250 | 4,000 | 833.33 |
| 2015-06-08 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2015-06-05 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2015-06-04 | 252 | 252 | 252 | 252 | 4,000 | 840 |
| 2015-06-02 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2015-05-29 | 254 | 257 | 247 | 257 | 12,000 | 856.67 |
| 2015-05-28 | 248 | 253 | 248 | 253 | 13,000 | 843.33 |
| 2015-05-27 | 253 | 256 | 252 | 253 | 9,000 | 843.33 |
| 2015-05-26 | 252 | 252 | 252 | 252 | 2,000 | 840 |
| 2015-05-25 | 255 | 255 | 252 | 252 | 2,000 | 840 |
| 2015-05-21 | 253 | 253 | 253 | 253 | 4,000 | 843.33 |
| 2015-05-20 | 253 | 254 | 253 | 253 | 3,000 | 843.33 |
| 2015-05-19 | 254 | 258 | 254 | 258 | 3,000 | 860 |
| 2015-05-18 | 256 | 256 | 253 | 253 | 6,000 | 843.33 |
| 2015-05-15 | 254 | 254 | 254 | 254 | 4,000 | 846.67 |
| 2015-05-14 | 253 | 257 | 252 | 257 | 5,000 | 856.67 |
| 2015-05-13 | 255 | 260 | 252 | 252 | 14,000 | 840 |
| 2015-05-12 | 250 | 257 | 250 | 255 | 17,000 | 850 |
| 2015-05-11 | 256 | 259 | 247 | 253 | 80,000 | 843.33 |
| 2015-05-08 | 270 | 280 | 270 | 279 | 29,000 | 930 |
| 2015-05-07 | 267 | 270 | 262 | 270 | 17,000 | 900 |
| 2015-05-01 | 260 | 267 | 260 | 267 | 15,000 | 890 |
| 2015-04-30 | 262 | 262 | 260 | 260 | 7,000 | 866.67 |
| 2015-04-28 | 261 | 262 | 261 | 262 | 4,000 | 873.33 |
| 2015-04-27 | 258 | 260 | 258 | 260 | 4,000 | 866.67 |
| 2015-04-24 | 257 | 259 | 257 | 259 | 4,000 | 863.33 |
| 2015-04-23 | 258 | 258 | 258 | 258 | 4,000 | 860 |
| 2015-04-22 | 259 | 260 | 259 | 259 | 4,000 | 863.33 |
| 2015-04-21 | 262 | 262 | 252 | 257 | 26,000 | 856.67 |
| 2015-04-20 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2015-04-17 | 264 | 264 | 259 | 260 | 18,000 | 866.67 |
| 2015-04-16 | 268 | 268 | 263 | 263 | 11,000 | 876.67 |
| 2015-04-15 | 273 | 274 | 268 | 268 | 11,000 | 893.33 |
| 2015-04-14 | 268 | 268 | 267 | 267 | 5,000 | 890 |
| 2015-04-13 | 267 | 267 | 267 | 267 | 1,000 | 890 |
| 2015-04-10 | 266 | 267 | 266 | 267 | 3,000 | 890 |
| 2015-04-09 | 265 | 265 | 265 | 265 | 9,000 | 883.33 |
| 2015-04-08 | 267 | 267 | 266 | 266 | 4,000 | 886.67 |
| 2015-04-07 | 262 | 264 | 262 | 264 | 3,000 | 880 |
| 2015-04-06 | 264 | 264 | 264 | 264 | 3,000 | 880 |
| 2015-04-03 | 264 | 264 | 264 | 264 | 2,000 | 880 |
| 2015-04-02 | 261 | 268 | 261 | 268 | 9,000 | 893.33 |
| 2015-04-01 | 261 | 261 | 261 | 261 | 4,000 | 870 |
| 2015-03-31 | 262 | 268 | 262 | 264 | 4,000 | 880 |
| 2015-03-30 | 262 | 262 | 260 | 260 | 6,000 | 866.67 |
| 2015-03-27 | 266 | 266 | 259 | 259 | 6,000 | 863.33 |
| 2015-03-26 | 274 | 274 | 264 | 264 | 15,000 | 880 |
| 2015-03-25 | 273 | 274 | 273 | 274 | 10,000 | 913.33 |
| 2015-03-24 | 267 | 270 | 265 | 270 | 14,000 | 900 |
| 2015-03-23 | 264 | 270 | 264 | 270 | 15,000 | 900 |
| 2015-03-20 | 265 | 265 | 261 | 261 | 6,000 | 870 |
| 2015-03-19 | 259 | 265 | 259 | 265 | 9,000 | 883.33 |
| 2015-03-18 | 260 | 263 | 259 | 259 | 20,000 | 863.33 |
| 2015-03-17 | 268 | 268 | 259 | 259 | 26,000 | 863.33 |
| 2015-03-16 | 255 | 274 | 251 | 260 | 101,000 | 866.67 |
| 2015-03-13 | 252 | 252 | 247 | 247 | 15,000 | 823.33 |
| 2015-03-12 | 242 | 250 | 242 | 249 | 10,000 | 830 |
| 2015-03-10 | 249 | 249 | 242 | 242 | 8,000 | 806.67 |
| 2015-03-09 | 249 | 254 | 245 | 245 | 6,000 | 816.67 |
| 2015-03-06 | 243 | 246 | 243 | 246 | 3,000 | 820 |
| 2015-03-05 | 242 | 251 | 242 | 251 | 8,000 | 836.67 |
| 2015-03-04 | 242 | 242 | 242 | 242 | 2,000 | 806.67 |
| 2015-03-03 | 244 | 244 | 239 | 239 | 5,000 | 796.67 |
| 2015-03-02 | 250 | 250 | 240 | 244 | 15,000 | 813.33 |
| 2015-02-27 | 249 | 258 | 244 | 245 | 37,000 | 816.67 |
| 2015-02-26 | 243 | 267 | 242 | 246 | 135,000 | 820 |
| 2015-02-25 | 230 | 235 | 230 | 234 | 16,000 | 780 |
| 2015-02-24 | 232 | 234 | 230 | 230 | 16,000 | 766.67 |
| 2015-02-23 | 231 | 231 | 229 | 230 | 6,000 | 766.67 |
| 2015-02-20 | 227 | 231 | 227 | 231 | 8,000 | 770 |
| 2015-02-19 | 228 | 228 | 227 | 227 | 2,000 | 756.67 |
| 2015-02-18 | 228 | 228 | 227 | 227 | 2,000 | 756.67 |
| 2015-02-17 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2015-02-16 | 231 | 231 | 223 | 225 | 9,000 | 750 |
| 2015-02-12 | 228 | 234 | 228 | 234 | 7,000 | 780 |
| 2015-02-10 | 232 | 233 | 229 | 230 | 5,000 | 766.67 |
| 2015-02-09 | 227 | 243 | 226 | 232 | 46,000 | 773.33 |
| 2015-02-06 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2015-02-05 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2015-02-03 | 222 | 222 | 222 | 222 | 2,000 | 740 |
| 2015-02-02 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2015-01-28 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2015-01-27 | 221 | 228 | 221 | 222 | 10,000 | 740 |
| 2015-01-26 | 224 | 225 | 224 | 225 | 3,000 | 750 |
| 2015-01-23 | 222 | 223 | 222 | 223 | 20,000 | 743.33 |
| 2015-01-22 | 221 | 221 | 219 | 221 | 5,000 | 736.67 |
| 2015-01-20 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2015-01-16 | 223 | 223 | 221 | 221 | 3,000 | 736.67 |
| 2015-01-15 | 222 | 222 | 221 | 221 | 5,000 | 736.67 |
| 2015-01-14 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2015-01-09 | 226 | 226 | 226 | 226 | 7,000 | 753.33 |
| 2015-01-08 | 224 | 228 | 224 | 226 | 7,000 | 753.33 |
| 2015-01-07 | 224 | 224 | 224 | 224 | 3,000 | 746.67 |
| 2015-01-06 | 221 | 222 | 221 | 222 | 4,000 | 740 |
| 2015-01-05 | 219 | 221 | 219 | 221 | 5,000 | 736.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-03-29]1株→0.1株
