1743 コーアツ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,731	2,731	2,731	2,731	100	910.33
2017-12-28	2,740	2,740	2,740	2,740	100	913.33
2017-12-27	2,758	2,765	2,731	2,731	900	910.33
2017-12-26	2,722	2,760	2,722	2,758	1,100	919.33
2017-12-25	2,738	2,740	2,738	2,740	900	913.33
2017-12-22	2,714	2,721	2,714	2,721	1,300	907
2017-12-21	2,726	2,726	2,700	2,705	600	901.67
2017-12-20	2,699	2,704	2,681	2,690	900	896.67
2017-12-19	2,674	2,700	2,674	2,700	1,600	900
2017-12-18	2,701	2,701	2,670	2,701	1,100	900.33
2017-12-15	2,682	2,749	2,678	2,682	3,400	894
2017-12-14	2,697	2,697	2,679	2,679	400	893
2017-12-13	2,682	2,682	2,670	2,670	500	890
2017-12-12	2,672	2,697	2,672	2,682	1,100	894
2017-12-11	2,676	2,676	2,672	2,672	900	890.67
2017-12-08	2,662	2,662	2,652	2,652	1,300	884
2017-12-07	2,660	2,660	2,660	2,660	500	886.67
2017-12-06	2,670	2,670	2,650	2,650	1,000	883.33
2017-12-05	2,676	2,676	2,672	2,672	1,100	890.67
2017-12-04	2,720	2,720	2,667	2,699	800	899.67
2017-12-01	2,717	2,717	2,717	2,717	200	905.67
2017-11-30	2,760	2,767	2,760	2,767	1,100	922.33
2017-11-29	2,715	2,745	2,710	2,710	900	903.33
2017-11-27	2,797	2,797	2,797	2,797	200	932.33
2017-11-24	2,757	2,757	2,650	2,749	500	916.33
2017-11-22	2,740	2,757	2,701	2,707	1,600	902.33
2017-11-21	2,598	2,660	2,597	2,660	2,100	886.67
2017-11-20	2,584	2,584	2,556	2,560	1,200	853.33
2017-11-17	2,584	2,600	2,584	2,587	1,400	862.33
2017-11-16	2,613	2,613	2,582	2,582	500	860.67
2017-11-15	2,655	2,655	2,581	2,581	3,300	860.33
2017-11-13	2,810	2,810	2,601	2,700	6,600	900
2017-11-10	2,920	2,936	2,858	2,859	4,900	953
2017-11-09	2,928	3,015	2,928	2,937	6,200	979
2017-11-08	2,910	2,930	2,899	2,910	1,300	970
2017-11-07	2,918	2,920	2,905	2,918	1,500	972.67
2017-11-06	2,903	2,910	2,903	2,903	900	967.67
2017-11-02	2,925	2,925	2,902	2,902	800	967.33
2017-11-01	2,891	2,916	2,886	2,900	800	966.67
2017-10-31	2,880	2,901	2,873	2,883	1,100	961
2017-10-30	2,929	2,929	2,877	2,880	1,900	960
2017-10-27	2,929	2,930	2,879	2,929	1,400	976.33
2017-10-26	2,945	2,945	2,869	2,929	800	976.33
2017-10-25	2,899	2,945	2,890	2,900	1,200	966.67
2017-10-24	2,845	2,870	2,845	2,870	1,600	956.67
2017-10-23	2,825	2,834	2,815	2,834	600	944.67
2017-10-20	2,822	2,825	2,813	2,825	600	941.67
2017-10-19	2,834	2,834	2,812	2,812	1,300	937.33
2017-10-18	2,829	2,845	2,829	2,834	800	944.67
2017-10-17	2,839	2,839	2,801	2,801	1,200	933.67
2017-10-16	2,790	2,835	2,790	2,815	2,500	938.33
2017-10-13	2,732	2,760	2,732	2,756	1,200	918.67
2017-10-12	2,744	2,744	2,727	2,727	1,500	909
2017-10-11	2,730	2,744	2,721	2,726	1,100	908.67
2017-10-10	2,702	2,738	2,702	2,738	1,600	912.67
2017-10-06	2,720	2,720	2,616	2,700	3,000	900
2017-10-05	2,765	2,768	2,730	2,730	1,600	910
2017-10-04	2,768	2,768	2,763	2,766	900	922
2017-10-03	2,815	2,815	2,763	2,768	2,100	922.67
2017-10-02	2,817	2,817	2,817	2,817	300	939
2017-09-29	2,774	2,775	2,774	2,774	1,000	924.67
2017-09-28	2,839	2,839	2,773	2,773	700	924.33
2017-09-27	2,762	2,795	2,762	2,795	500	931.67
2017-09-26	2,844	2,844	2,798	2,805	2,100	935
2017-09-25	2,837	2,844	2,794	2,794	3,300	931.33
2017-09-22	2,798	2,803	2,787	2,787	800	929
2017-09-21	2,804	2,804	2,783	2,800	800	933.33
2017-09-20	2,760	2,810	2,743	2,775	2,100	925
2017-09-19	2,798	2,810	2,735	2,760	4,600	920
2017-09-15	2,689	2,725	2,689	2,709	1,800	903
2017-09-14	2,673	2,723	2,673	2,673	500	891
2017-09-13	2,699	2,699	2,641	2,678	800	892.67
2017-09-12	2,636	2,661	2,636	2,661	500	887
2017-09-11	2,628	2,637	2,614	2,637	1,000	879
2017-09-08	2,574	2,614	2,574	2,614	200	871.33
2017-09-07	2,599	2,599	2,560	2,561	500	853.67
2017-09-06	2,563	2,579	2,502	2,551	1,600	850.33
2017-09-05	2,634	2,634	2,582	2,583	2,200	861
2017-09-04	2,664	2,664	2,634	2,634	1,500	878
2017-09-01	2,630	2,634	2,630	2,634	1,600	878
2017-08-31	2,655	2,673	2,645	2,645	300	881.67
2017-08-30	2,693	2,693	2,643	2,676	1,000	892
2017-08-29	2,630	2,649	2,630	2,649	400	883
2017-08-28	2,700	2,700	2,675	2,680	500	893.33
2017-08-25	2,644	2,694	2,644	2,694	1,000	898
2017-08-24	2,626	2,630	2,625	2,630	1,000	876.67
2017-08-23	2,604	2,604	2,604	2,604	100	868
2017-08-22	2,623	2,623	2,610	2,610	600	870
2017-08-21	2,600	2,623	2,600	2,623	500	874.33
2017-08-18	2,590	2,625	2,590	2,610	600	870
2017-08-17	2,580	2,628	2,580	2,609	1,600	869.67
2017-08-16	2,610	2,647	2,610	2,612	1,600	870.67
2017-08-15	2,612	2,630	2,603	2,607	1,000	869
2017-08-14	2,623	2,637	2,597	2,597	3,000	865.67
2017-08-10	2,703	2,710	2,644	2,672	4,200	890.67
2017-08-09	2,820	2,820	2,726	2,749	19,200	916.33
2017-08-08	2,700	2,700	2,631	2,699	7,400	899.67
2017-08-07	2,654	2,654	2,605	2,649	3,700	883
2017-08-04	2,614	2,657	2,609	2,657	2,400	885.67
2017-08-03	2,620	2,622	2,613	2,615	2,200	871.67
2017-08-02	2,609	2,617	2,601	2,615	900	871.67
2017-08-01	2,634	2,635	2,561	2,582	1,200	860.67
2017-07-31	2,650	2,727	2,632	2,632	900	877.33
2017-07-28	2,608	2,635	2,608	2,616	1,200	872
2017-07-27	2,669	2,669	2,569	2,648	2,800	882.67
2017-07-26	2,692	2,692	2,671	2,676	600	892
2017-07-25	2,724	2,724	2,703	2,719	1,200	906.33
2017-07-24	2,735	2,735	2,700	2,703	1,700	901
2017-07-21	2,724	2,726	2,724	2,726	800	908.67
2017-07-20	2,687	2,710	2,687	2,710	1,200	903.33
2017-07-19	2,670	2,699	2,657	2,657	1,100	885.67
2017-07-18	2,688	2,692	2,653	2,653	1,500	884.33
2017-07-14	2,700	2,716	2,671	2,695	1,300	898.33
2017-07-13	2,668	2,680	2,660	2,660	700	886.67
2017-07-12	2,656	2,667	2,650	2,651	3,100	883.67
2017-07-11	2,680	2,700	2,671	2,671	4,200	890.33
2017-07-10	2,551	2,651	2,550	2,651	3,900	883.67
2017-07-07	2,670	2,670	2,520	2,521	3,300	840.33
2017-07-06	2,649	2,701	2,589	2,620	15,500	873.33
2017-07-05	2,457	2,474	2,450	2,452	1,000	817.33
2017-07-04	2,451	2,479	2,450	2,479	600	826.33
2017-07-03	2,451	2,451	2,451	2,451	200	817
2017-06-30	2,477	2,477	2,451	2,451	700	817
2017-06-29	2,461	2,462	2,461	2,462	200	820.67
2017-06-28	2,466	2,468	2,466	2,468	800	822.67
2017-06-27	2,498	2,498	2,498	2,498	100	832.67
2017-06-26	2,470	2,470	2,434	2,470	600	823.33
2017-06-23	2,475	2,485	2,473	2,473	900	824.33
2017-06-22	2,451	2,478	2,450	2,451	900	817
2017-06-21	2,456	2,490	2,440	2,463	1,500	821
2017-06-20	2,541	2,541	2,490	2,490	500	830
2017-06-19	2,541	2,541	2,541	2,541	100	847
2017-06-16	2,506	2,506	2,503	2,503	400	834.33
2017-06-14	2,556	2,556	2,556	2,556	300	852
2017-06-13	2,511	2,556	2,511	2,556	400	852
2017-06-12	2,559	2,560	2,559	2,560	1,100	853.33
2017-06-09	2,490	2,510	2,485	2,486	700	828.67
2017-06-08	2,480	2,490	2,480	2,490	400	830
2017-06-06	2,431	2,465	2,431	2,465	500	821.67
2017-06-05	2,469	2,469	2,469	2,469	200	823
2017-06-02	2,437	2,438	2,421	2,421	800	807
2017-06-01	2,410	2,410	2,410	2,410	200	803.33
2017-05-31	2,449	2,449	2,448	2,448	200	816
2017-05-30	2,423	2,449	2,423	2,449	200	816.33
2017-05-29	2,480	2,480	2,410	2,459	1,000	819.67
2017-05-26	2,476	2,500	2,455	2,475	900	825
2017-05-25	2,548	2,548	2,491	2,491	2,500	830.33
2017-05-24	2,559	2,560	2,536	2,541	1,100	847
2017-05-23	2,579	2,579	2,523	2,568	2,800	856
2017-05-22	2,584	2,629	2,536	2,579	5,000	859.67
2017-05-19	2,522	2,560	2,518	2,560	900	853.33
2017-05-18	2,500	2,518	2,451	2,518	900	839.33
2017-05-17	2,529	2,558	2,507	2,544	900	848
2017-05-16	2,644	2,644	2,539	2,579	1,200	859.67
2017-05-15	2,578	2,647	2,523	2,644	2,300	881.33
2017-05-12	2,699	2,760	2,531	2,678	10,000	892.67
2017-05-11	2,493	2,800	2,493	2,700	8,500	900
2017-05-10	2,432	2,480	2,432	2,477	700	825.67
2017-05-09	2,436	2,436	2,385	2,429	800	809.67
2017-05-08	2,485	2,485	2,434	2,436	900	812
2017-05-02	2,510	2,510	2,437	2,438	500	812.67
2017-05-01	2,558	2,558	2,500	2,508	500	836
2017-04-28	2,423	2,430	2,410	2,410	1,200	803.33
2017-04-27	2,450	2,450	2,450	2,450	100	816.67
2017-04-26	2,427	2,476	2,427	2,476	400	825.33
2017-04-25	2,477	2,477	2,477	2,477	200	825.67
2017-04-24	2,427	2,427	2,427	2,427	100	809
2017-04-21	2,410	2,440	2,410	2,440	800	813.33
2017-04-20	2,439	2,439	2,428	2,428	300	809.33
2017-04-19	2,360	2,360	2,360	2,360	100	786.67
2017-04-18	2,370	2,370	2,350	2,359	800	786.33
2017-04-17	2,312	2,320	2,312	2,320	400	773.33
2017-04-14	2,320	2,380	2,320	2,380	400	793.33
2017-04-13	2,302	2,333	2,302	2,320	800	773.33
2017-04-12	2,354	2,354	2,352	2,352	1,200	784
2017-04-11	2,450	2,450	2,381	2,381	1,100	793.67
2017-04-10	2,429	2,447	2,429	2,446	300	815.33
2017-04-07	2,371	2,429	2,371	2,429	4,700	809.67
2017-04-06	2,380	2,403	2,380	2,380	1,200	793.33
2017-04-05	2,380	2,429	2,380	2,429	200	809.67
2017-04-04	2,500	2,500	2,401	2,430	2,700	810
2017-04-03	2,600	2,600	2,472	2,501	5,100	833.67
2017-03-31	2,700	2,700	2,626	2,630	1,600	876.67
2017-03-30	2,671	2,700	2,670	2,700	700	900
2017-03-29	2,740	2,740	2,700	2,700	200	900
2017-03-28	261	264	258	264	16,000	880
2017-03-27	259	261	259	261	14,000	870
2017-03-24	266	266	257	264	13,000	880
2017-03-23	265	273	260	264	38,000	880
2017-03-22	279	279	271	271	12,000	903.33
2017-03-21	289	289	276	280	27,000	933.33
2017-03-17	289	290	287	287	11,000	956.67
2017-03-16	293	293	288	292	11,000	973.33
2017-03-15	298	298	294	295	19,000	983.33
2017-03-14	298	301	298	300	7,000	1,000
2017-03-13	303	303	299	299	13,000	996.67
2017-03-10	301	316	301	302	69,000	1,006.67
2017-03-09	287	299	287	298	27,000	993.33
2017-03-08	288	290	287	287	14,000	956.67
2017-03-07	289	289	284	288	6,000	960
2017-03-06	274	290	274	287	16,000	956.67
2017-03-03	278	281	278	280	16,000	933.33
2017-03-02	266	279	266	277	25,000	923.33
2017-03-01	262	264	262	264	3,000	880
2017-02-28	262	262	260	262	10,000	873.33
2017-02-27	268	268	262	263	7,000	876.67
2017-02-24	266	266	265	265	7,000	883.33
2017-02-23	267	267	265	267	10,000	890
2017-02-22	263	263	263	263	2,000	876.67
2017-02-21	262	262	261	261	12,000	870
2017-02-20	263	268	262	262	10,000	873.33
2017-02-17	260	260	260	260	2,000	866.67
2017-02-16	255	262	252	262	12,000	873.33
2017-02-15	268	268	257	260	48,000	866.67
2017-02-14	249	300	243	275	114,000	916.67
2017-02-13	253	253	245	249	27,000	830
2017-02-10	247	249	244	249	13,000	830
2017-02-09	245	247	245	247	6,000	823.33
2017-02-08	243	243	243	243	1,000	810
2017-02-07	240	241	240	240	8,000	800
2017-02-06	239	239	239	239	1,000	796.67
2017-02-03	240	245	240	240	12,000	800
2017-02-02	237	242	237	242	16,000	806.67
2017-02-01	236	236	236	236	3,000	786.67
2017-01-31	237	237	236	236	2,000	786.67
2017-01-30	237	237	237	237	10,000	790
2017-01-27	238	238	237	237	3,000	790
2017-01-26	231	239	231	239	32,000	796.67
2017-01-25	239	239	239	239	5,000	796.67
2017-01-24	240	241	239	239	6,000	796.67
2017-01-23	241	241	240	240	2,000	800
2017-01-20	244	244	241	241	5,000	803.33
2017-01-18	243	243	240	242	3,000	806.67
2017-01-17	241	249	241	242	12,000	806.67
2017-01-16	240	243	240	243	8,000	810
2017-01-13	242	242	237	240	14,000	800
2017-01-12	248	248	241	243	23,000	810
2017-01-11	248	262	247	248	111,000	826.67
2017-01-10	241	247	241	244	49,000	813.33
2017-01-06	231	240	231	237	49,000	790
2017-01-05	227	231	227	231	10,000	770
2017-01-04	230	230	225	226	6,000	753.33

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