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
2015-12-302062062062062,000686.67
2015-12-292042062042062,000686.67
2015-12-282042052042054,000683.33
2015-12-2521621820520625,000686.67
2015-12-242072072062064,000686.67
2015-12-222092092092094,000696.67
2015-12-212132132132132,000710
2015-12-162192192162169,000720
2015-12-1421621721621712,000723.33
2015-12-112222222202206,000733.33
2015-12-102232252232233,000743.33
2015-12-082272272212227,000740
2015-12-072272272272271,000756.67
2015-12-032232272232273,000756.67
2015-12-022232272232272,000756.67
2015-11-302222222222221,000740
2015-11-272232272232273,000756.67
2015-11-262252262242266,000753.33
2015-11-2522522522522511,000750
2015-11-242252252252252,000750
2015-11-192252252252251,000750
2015-11-182252252252251,000750
2015-11-162272272272272,000756.67
2015-11-122272272272275,000756.67
2015-11-112272272272275,000756.67
2015-11-1023523522722710,000756.67
2015-11-0923123523023531,000783.33
2015-11-062342342342341,000780
2015-11-0523023723023710,000790
2015-10-282452452452452,000816.67
2015-10-262452452452456,000816.67
2015-10-2324524523723723,000790
2015-10-212452452452451,000816.67
2015-10-202402402402401,000800
2015-10-162402402402401,000800
2015-10-142452452452451,000816.67
2015-10-092522522522521,000840
2015-10-082522522482482,000826.67
2015-10-072472472462462,000820
2015-10-062522522462463,000820
2015-10-012432512432512,000836.67
2015-09-292512512512511,000836.67
2015-09-282622622592592,000863.33
2015-09-252552592552596,000863.33
2015-09-242502522482489,000826.67
2015-09-1825525624725015,000833.33
2015-09-172432432402404,000800
2015-09-162372372372375,000790
2015-09-152352452352416,000803.33
2015-09-142342352342355,000783.33
2015-09-102272272232244,000746.67
2015-09-092222272222274,000756.67
2015-09-082182182172172,000723.33
2015-09-072212212162168,000720
2015-09-032382382352354,000783.33
2015-09-022332332332331,000776.67
2015-09-012412412332334,000776.67
2015-08-312412442412444,000813.33
2015-08-272342382342384,000793.33
2015-08-262342342342341,000780
2015-08-2522824921922717,000756.67
2015-08-242362362322325,000773.33
2015-08-212422422422423,000806.67
2015-08-202452472452473,000823.33
2015-08-192462482462484,000826.67
2015-08-172442442442441,000813.33
2015-08-1424524524524510,000816.67
2015-08-132492492452457,000816.67
2015-08-122492492492494,000830
2015-08-112442502442506,000833.33
2015-08-1025026024925233,000840
2015-08-0725726325725711,000856.67
2015-08-0625226125226011,000866.67
2015-07-292562562562562,000853.33
2015-07-272602642602642,000880
2015-07-242602602602601,000866.67
2015-07-232602602602601,000866.67
2015-07-212572572572574,000856.67
2015-07-172602602602601,000866.67
2015-07-162602602602601,000866.67
2015-07-152602602602601,000866.67
2015-07-142572572572571,000856.67
2015-07-102572572572572,000856.67
2015-07-0925325324825013,000833.33
2015-07-0825425425325411,000846.67
2015-07-072582652572576,000856.67
2015-07-062582582582582,000860
2015-07-032592612582614,000870
2015-07-022562672562677,000890
2015-07-012562562562561,000853.33
2015-06-262542562542564,000853.33
2015-06-252572572572572,000856.67
2015-06-242542542542541,000846.67
2015-06-232582582532535,000843.33
2015-06-222562572552576,000856.67
2015-06-192552552552551,000850
2015-06-182532532532531,000843.33
2015-06-172532532532532,000843.33
2015-06-162532532532535,000843.33
2015-06-1525125325025311,000843.33
2015-06-1224725424725412,000846.67
2015-06-112542542542543,000846.67
2015-06-102502552502504,000833.33
2015-06-082502502502501,000833.33
2015-06-052522522522521,000840
2015-06-042522522522524,000840
2015-06-022522522522521,000840
2015-05-2925425724725712,000856.67
2015-05-2824825324825313,000843.33
2015-05-272532562522539,000843.33
2015-05-262522522522522,000840
2015-05-252552552522522,000840
2015-05-212532532532534,000843.33
2015-05-202532542532533,000843.33
2015-05-192542582542583,000860
2015-05-182562562532536,000843.33
2015-05-152542542542544,000846.67
2015-05-142532572522575,000856.67
2015-05-1325526025225214,000840
2015-05-1225025725025517,000850
2015-05-1125625924725380,000843.33
2015-05-0827028027027929,000930
2015-05-0726727026227017,000900
2015-05-0126026726026715,000890
2015-04-302622622602607,000866.67
2015-04-282612622612624,000873.33
2015-04-272582602582604,000866.67
2015-04-242572592572594,000863.33
2015-04-232582582582584,000860
2015-04-222592602592594,000863.33
2015-04-2126226225225726,000856.67
2015-04-202632632632632,000876.67
2015-04-1726426425926018,000866.67
2015-04-1626826826326311,000876.67
2015-04-1527327426826811,000893.33
2015-04-142682682672675,000890
2015-04-132672672672671,000890
2015-04-102662672662673,000890
2015-04-092652652652659,000883.33
2015-04-082672672662664,000886.67
2015-04-072622642622643,000880
2015-04-062642642642643,000880
2015-04-032642642642642,000880
2015-04-022612682612689,000893.33
2015-04-012612612612614,000870
2015-03-312622682622644,000880
2015-03-302622622602606,000866.67
2015-03-272662662592596,000863.33
2015-03-2627427426426415,000880
2015-03-2527327427327410,000913.33
2015-03-2426727026527014,000900
2015-03-2326427026427015,000900
2015-03-202652652612616,000870
2015-03-192592652592659,000883.33
2015-03-1826026325925920,000863.33
2015-03-1726826825925926,000863.33
2015-03-16255274251260101,000866.67
2015-03-1325225224724715,000823.33
2015-03-1224225024224910,000830
2015-03-102492492422428,000806.67
2015-03-092492542452456,000816.67
2015-03-062432462432463,000820
2015-03-052422512422518,000836.67
2015-03-042422422422422,000806.67
2015-03-032442442392395,000796.67
2015-03-0225025024024415,000813.33
2015-02-2724925824424537,000816.67
2015-02-26243267242246135,000820
2015-02-2523023523023416,000780
2015-02-2423223423023016,000766.67
2015-02-232312312292306,000766.67
2015-02-202272312272318,000770
2015-02-192282282272272,000756.67
2015-02-182282282272272,000756.67
2015-02-172262262262261,000753.33
2015-02-162312312232259,000750
2015-02-122282342282347,000780
2015-02-102322332292305,000766.67
2015-02-0922724322623246,000773.33
2015-02-062212212212211,000736.67
2015-02-052202202202201,000733.33
2015-02-032222222222222,000740
2015-02-022232232232231,000743.33
2015-01-282232232232231,000743.33
2015-01-2722122822122210,000740
2015-01-262242252242253,000750
2015-01-2322222322222320,000743.33
2015-01-222212212192215,000736.67
2015-01-202212212212211,000736.67
2015-01-162232232212213,000736.67
2015-01-152222222212215,000736.67
2015-01-142262262262261,000753.33
2015-01-092262262262267,000753.33
2015-01-082242282242267,000753.33
2015-01-072242242242243,000746.67
2015-01-062212222212224,000740
2015-01-052192212192215,000736.67

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