1. HOME >
  2. 株価時系列 >
  3. 1743 >
  4. 2016年

1743 コーアツ工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302252252242246,000746.67
2016-12-2922022622022618,000753.33
2016-12-282182222182228,000740
2016-12-2721921921821913,000730
2016-12-2622422721721736,000723.33
2016-12-2221921921621622,000720
2016-12-2121621921621811,000726.67
2016-12-2021621621421611,000720
2016-12-1921521521221311,000710
2016-12-162172172152165,000720
2016-12-152142152142156,000716.67
2016-12-1421521721221714,000723.33
2016-12-1321621821521510,000716.67
2016-12-1222322321521625,000720
2016-12-092282282232256,000750
2016-12-0823123421522242,000740
2016-12-0722423022223046,000766.67
2016-12-0621922221622029,000733.33
2016-12-0520921420921414,000713.33
2016-12-0221121221021014,000700
2016-12-0121021621021124,000703.33
2016-11-302062082062088,000693.33
2016-11-292072092072096,000696.67
2016-11-282032072032076,000690
2016-11-2520820820420414,000680
2016-11-2420521020520829,000693.33
2016-11-2220320520020435,000680
2016-11-2119619919019938,000663.33
2016-11-1819219519219414,000646.67
2016-11-1719219319019116,000636.67
2016-11-161921921911929,000640
2016-11-151921921911914,000636.67
2016-11-1419419419019013,000633.33
2016-11-1118718918418919,000630
2016-11-1019019219019111,000636.67
2016-11-0919419618318627,000620
2016-11-081941941931944,000646.67
2016-11-071961961931935,000643.33
2016-11-041981981961964,000653.33
2016-11-022012011981989,000660
2016-11-012032032032031,000676.67
2016-10-312002031972038,000676.67
2016-10-282042042012016,000670
2016-10-272042042042041,000680
2016-10-2620820820220422,000680
2016-10-2520621320220938,000696.67
2016-10-2420820819720030,000666.67
2016-10-2119320919320032,000666.67
2016-10-2018919418919425,000646.67
2016-10-1918919018919011,000633.33
2016-10-1819419418618819,000626.67
2016-10-171931941931942,000646.67
2016-10-1419019519019414,000646.67
2016-10-131921921901903,000633.33
2016-10-111891931891936,000643.33
2016-10-071921931921936,000643.33
2016-10-051921921921922,000640
2016-10-031891931891934,000643.33
2016-09-301901911901913,000636.67
2016-09-281881911881917,000636.67
2016-09-261981991971979,000656.67
2016-09-231961961951964,000653.33
2016-09-211961961941965,000653.33
2016-09-161941941941942,000646.67
2016-09-141961971961975,000656.67
2016-09-121971971971971,000656.67
2016-09-091981991981993,000663.33
2016-09-071961961951969,000653.33
2016-09-061961961961962,000653.33
2016-09-051951951951952,000650
2016-09-011921921921921,000640
2016-08-311951951931944,000646.67
2016-08-291981981981982,000660
2016-08-261971971971971,000656.67
2016-08-251982001982007,000666.67
2016-08-241921931921932,000643.33
2016-08-231911911911911,000636.67
2016-08-221951951901902,000633.33
2016-08-181901941901904,000633.33
2016-08-171891891891892,000630
2016-08-1619619618919212,000640
2016-08-151941941941941,000646.67
2016-08-121941941941941,000646.67
2016-08-101931981931988,000660
2016-08-081931931931931,000643.33
2016-08-051921921921921,000640
2016-08-021911911911912,000636.67
2016-08-011971971951953,000650
2016-07-261961961961962,000653.33
2016-07-251991991981984,000660
2016-07-221961981961983,000660
2016-07-211941981941965,000653.33
2016-07-201991991991992,000663.33
2016-07-191931941931944,000646.67
2016-07-151951951931938,000643.33
2016-07-141941961941962,000653.33
2016-07-131941941921935,000643.33
2016-07-121911941911945,000646.67
2016-07-111931931901903,000633.33
2016-07-081941941901905,000633.33
2016-07-061931941931945,000646.67
2016-07-051921921911912,000636.67
2016-07-0419019018919019,000633.33
2016-07-011901901891903,000633.33
2016-06-301911921911915,000636.67
2016-06-2919719718319130,000636.67
2016-06-2819819919819920,000663.33
2016-06-2718318318318311,000610
2016-06-2419919917117847,000593.33
2016-06-231951951951958,000650
2016-06-2220520518519720,000656.67
2016-06-212092092032037,000676.67
2016-06-202042072042072,000690
2016-06-172002042002045,000680
2016-06-162102102072079,000690
2016-06-152112122092118,000703.33
2016-06-142232232142148,000713.33
2016-06-1322023121323126,000770
2016-06-102272272232264,000753.33
2016-06-092222272212276,000756.67
2016-06-082302302302305,000766.67
2016-06-062282282282281,000760
2016-06-022222272212274,000756.67
2016-06-0122122722122415,000746.67
2016-05-312182182162188,000726.67
2016-05-302202212182187,000726.67
2016-05-2722822821121826,000726.67
2016-05-262282282282282,000760
2016-05-2523023022822812,000760
2016-05-242272292262297,000763.33
2016-05-2322522622522612,000753.33
2016-05-2023223223023012,000766.67
2016-05-192322322322323,000773.33
2016-05-1823523523123419,000780
2016-05-172332352322357,000783.33
2016-05-1623423923323823,000793.33
2016-05-132342422342428,000806.67
2016-05-1223225423224522,000816.67
2016-05-1123524423024426,000813.33
2016-05-1024324724224421,000813.33
2016-05-0924024023123820,000793.33
2016-05-0623624423624421,000813.33
2016-05-0223323923023923,000796.67
2016-04-2824824924024714,000823.33
2016-04-2724625323624929,000830
2016-04-2626126123824382,000810
2016-04-2528128126526647,000886.67
2016-04-22276285272276113,000920
2016-04-21300304276285230,000950
2016-04-20366366302308465,0001,026.67
2016-04-193513913483821,516,0001,273.33
2016-04-18311311311311149,0001,036.67
2016-04-15231231212231265,000770
2016-04-141811811811813,000603.33
2016-04-081841841841843,000613.33
2016-04-061841841821826,000606.67
2016-04-051891891891891,000630
2016-04-011881891881895,000630
2016-03-2819119118118912,000630
2016-03-251941941871876,000623.33
2016-03-221921921921921,000640
2016-03-151881881881881,000626.67
2016-03-141901901901901,000633.33
2016-03-101891891891891,000630
2016-03-091841841841844,000613.33
2016-03-081891891891891,000630
2016-03-031881881881881,000626.67
2016-03-021821821821821,000606.67
2016-02-261851851821822,000606.67
2016-02-251921921901904,000633.33
2016-02-241971971941946,000646.67
2016-02-2319019018318322,000610
2016-02-221921921921921,000640
2016-02-191771821771822,000606.67
2016-02-171761761691756,000583.33
2016-02-161771771761762,000586.67
2016-02-1218118118118122,000603.33
2016-02-101931971811815,000603.33
2016-02-091931931931931,000643.33
2016-02-042002001981983,000660
2016-02-032012012012013,000670
2016-01-282002002002001,000666.67
2016-01-272002002002001,000666.67
2016-01-252082082082082,000693.33
2016-01-222052052052051,000683.33
2016-01-202102102102101,000700
2016-01-1921021021021012,000700
2016-01-122022022022021,000673.33
2016-01-082062062062068,000686.67
2016-01-072062062062064,000686.67
2016-01-062062062062062,000686.67
2016-01-0420720720420417,000680

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