1. HOME >
  2. 株価時系列 >
  3. 1743 >
  4. 2019年

1743 コーアツ工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---3,865-1,288.33
2019-12-273,9003,9003,8653,8657001,288.33
2019-12-263,9003,9003,9003,9003001,300
2019-12-253,9003,9003,9003,9008001,300
2019-12-243,9003,9003,8803,9005001,300
2019-12-233,8703,8703,8703,8702001,290
2019-12-203,9003,9003,9003,9002001,300
2019-12-193,8803,8803,8803,8801001,293.33
2019-12-18---3,900-1,300
2019-12-173,9003,9003,9003,9001001,300
2019-12-163,9353,9353,9353,9351001,311.67
2019-12-133,9003,9003,9003,9001001,300
2019-12-123,9103,9103,9103,9101001,303.33
2019-12-113,9053,9053,9053,9051001,301.67
2019-12-10---3,905-1,301.67
2019-12-093,8353,9053,8353,9055001,301.67
2019-12-063,9453,9453,9053,9052001,301.67
2019-12-053,9453,9453,9453,9451001,315
2019-12-04---3,945-1,315
2019-12-03---3,945-1,315
2019-12-02---3,945-1,315
2019-11-293,9003,9453,9003,9456001,315
2019-11-28---3,930-1,310
2019-11-273,9303,9303,9303,9301001,310
2019-11-264,0604,0603,9303,9308001,310
2019-11-253,9903,9903,9903,9903001,330
2019-11-223,9953,9953,9953,9951001,331.67
2019-11-213,9303,9903,9203,9908001,330
2019-11-204,0704,0704,0704,0702001,356.67
2019-11-194,0504,0503,9204,0005001,333.33
2019-11-18---4,050-1,350
2019-11-15---4,050-1,350
2019-11-144,0504,0554,0504,0508001,350
2019-11-134,0904,2954,0104,0503,0001,350
2019-11-123,7953,7953,7953,7957001,265
2019-11-113,7153,7153,7153,7151001,238.33
2019-11-083,7953,7953,7953,7951001,265
2019-11-07---3,705-1,235
2019-11-06---3,705-1,235
2019-11-05---3,705-1,235
2019-11-013,7053,7053,7053,7051001,235
2019-10-31---3,705-1,235
2019-10-30---3,705-1,235
2019-10-29---3,705-1,235
2019-10-283,7053,7053,7053,7051001,235
2019-10-253,7953,7953,7953,7951001,265
2019-10-243,7353,7353,7353,7351001,245
2019-10-233,7903,7903,7353,7353001,245
2019-10-213,7453,7453,7453,7451001,248.33
2019-10-18---3,675-1,225
2019-10-17---3,675-1,225
2019-10-16---3,675-1,225
2019-10-153,6103,6753,6103,6752001,225
2019-10-113,6803,6803,6803,6801001,226.67
2019-10-103,7353,7353,7353,7351001,245
2019-10-09---3,630-1,210
2019-10-08---3,630-1,210
2019-10-073,6303,6303,6303,6301001,210
2019-10-04---3,675-1,225
2019-10-03---3,675-1,225
2019-10-02---3,675-1,225
2019-10-01---3,675-1,225
2019-09-30---3,675-1,225
2019-09-273,6703,6753,6703,6752001,225
2019-09-263,8003,8003,8003,8001001,266.67
2019-09-253,7903,8003,7303,7304001,243.33
2019-09-243,6503,6503,6503,6502001,216.67
2019-09-203,7203,7203,6503,6505001,216.67
2019-09-193,6003,7003,5803,6501,0001,216.67
2019-09-18---3,560-1,186.67
2019-09-17---3,560-1,186.67
2019-09-133,5603,5603,5603,5602001,186.67
2019-09-123,6403,6403,5603,5603001,186.67
2019-09-113,6903,6903,5003,5004001,166.67
2019-09-103,6903,6903,6903,6901001,230
2019-09-093,5003,5003,5003,5001001,166.67
2019-09-06---3,500-1,166.67
2019-09-053,5003,5003,5003,5001001,166.67
2019-09-04---3,450-1,150
2019-09-033,4403,4503,4403,4502001,150
2019-09-023,3703,3703,3703,3701001,123.33
2019-08-30---3,440-1,146.67
2019-08-29---3,440-1,146.67
2019-08-28---3,440-1,146.67
2019-08-273,4403,4403,4403,4401001,146.67
2019-08-263,7953,7953,3503,3503001,116.67
2019-08-23---3,445-1,148.33
2019-08-22---3,445-1,148.33
2019-08-21---3,445-1,148.33
2019-08-203,4403,4453,4403,4452001,148.33
2019-08-193,4303,4303,4303,4309001,143.33
2019-08-163,3353,3353,3353,3351001,111.67
2019-08-153,4303,4303,4303,4301001,143.33
2019-08-143,4403,4453,4403,4401,0001,146.67
2019-08-133,4003,4503,4003,4502,0001,150
2019-08-093,4003,4003,4003,4001001,133.33
2019-08-08---3,395-1,131.67
2019-08-073,3953,3953,3953,3953001,131.67
2019-08-063,3903,3903,3903,3901001,130
2019-08-05---3,390-1,130
2019-08-02---3,390-1,130
2019-08-01---3,390-1,130
2019-07-31---3,390-1,130
2019-07-30---3,390-1,130
2019-07-29---3,390-1,130
2019-07-26---3,390-1,130
2019-07-253,3703,3903,3553,3905001,130
2019-07-243,4203,4203,4203,4201001,140
2019-07-233,4253,4253,4253,4251001,141.67
2019-07-223,4103,4103,4103,4101001,136.67
2019-07-193,4003,4003,4003,4001001,133.33
2019-07-18---3,400-1,133.33
2019-07-17---3,400-1,133.33
2019-07-16---3,400-1,133.33
2019-07-12---3,400-1,133.33
2019-07-11---3,400-1,133.33
2019-07-103,4003,4003,4003,4001001,133.33
2019-07-09---3,400-1,133.33
2019-07-083,4003,4003,4003,4006001,133.33
2019-07-05---3,415-1,138.33
2019-07-043,4303,4303,4103,4153001,138.33
2019-07-033,4903,5003,4303,4901,4001,163.33
2019-07-023,5003,5003,5003,5003001,166.67
2019-07-01---3,400-1,133.33
2019-06-283,4003,4003,3303,4001,2001,133.33
2019-06-273,3303,3303,3303,3301001,110
2019-06-263,4003,4003,3303,3302001,110
2019-06-253,3653,4003,3653,4003001,133.33
2019-06-243,3053,3053,3053,3054001,101.67
2019-06-213,4453,4453,4453,4451001,148.33
2019-06-20---3,400-1,133.33
2019-06-193,4003,4003,4003,4002001,133.33
2019-06-183,4353,4353,4003,4002001,133.33
2019-06-17---3,435-1,145
2019-06-14---3,435-1,145
2019-06-13---3,435-1,145
2019-06-123,4353,4353,4353,4351001,145
2019-06-113,2953,2953,2953,2955001,098.33
2019-06-103,2953,2953,2953,2952001,098.33
2019-06-07---3,225-1,075
2019-06-063,2253,2253,2253,2251,1001,075
2019-06-053,2203,3203,2203,3203001,106.67
2019-06-043,1603,1603,1603,1607001,053.33
2019-06-033,1803,2503,1503,2202,2001,073.33
2019-05-313,3903,3903,2503,2502001,083.33
2019-05-303,2503,2503,2503,2501001,083.33
2019-05-293,3503,3503,1503,1509001,050
2019-05-283,8503,8653,3503,3502,8001,116.67
2019-05-273,2003,2003,2003,2001001,066.67
2019-05-24---3,150-1,050
2019-05-23---3,150-1,050
2019-05-22---3,150-1,050
2019-05-21---3,150-1,050
2019-05-203,1603,1603,1503,1502001,050
2019-05-17---2,880-960
2019-05-162,8802,8802,8792,8801,100960
2019-05-152,9002,9002,9002,900200966.67
2019-05-14---3,145-1,048.33
2019-05-133,1453,1453,1453,1451001,048.33
2019-05-103,0553,0553,0553,0551001,018.33
2019-05-09---2,970-990
2019-05-08---2,970-990
2019-05-07---2,970-990
2019-04-26---2,970-990
2019-04-253,0953,0952,9702,970500990
2019-04-243,0753,0803,0753,0802001,026.67
2019-04-23---3,135-1,045
2019-04-223,1353,1353,1353,1351001,045
2019-04-193,1303,1353,1303,1352001,045
2019-04-18---3,130-1,043.33
2019-04-173,1303,1303,1303,1301001,043.33
2019-04-16---3,200-1,066.67
2019-04-15---3,200-1,066.67
2019-04-123,2003,2003,2003,2001001,066.67
2019-04-113,1303,2003,1303,2004001,066.67
2019-04-103,1953,1953,1903,1903001,063.33
2019-04-093,2053,2053,2003,2005001,066.67
2019-04-08---3,180-1,060
2019-04-053,1803,1803,1803,1801001,060
2019-04-043,2503,2503,2153,2155001,071.67
2019-04-033,2503,2503,2503,2502001,083.33
2019-04-02---3,250-1,083.33
2019-04-01---3,250-1,083.33
2019-03-29---3,250-1,083.33
2019-03-28---3,250-1,083.33
2019-03-273,2503,2553,2053,2507001,083.33
2019-03-263,2703,2753,2053,2057001,068.33
2019-03-253,2753,2753,2753,2752001,091.67
2019-03-22---3,205-1,068.33
2019-03-203,1953,2503,1953,2057001,068.33
2019-03-193,1003,1003,1003,1001001,033.33
2019-03-183,1503,1503,1003,1009001,033.33
2019-03-153,1503,1503,1503,1501001,050
2019-03-14---3,110-1,036.67
2019-03-13---3,110-1,036.67
2019-03-123,1103,1103,1103,1106001,036.67
2019-03-113,1803,1803,1803,1802001,060
2019-03-083,1603,1603,1603,1602001,053.33
2019-03-07---3,160-1,053.33
2019-03-06---3,160-1,053.33
2019-03-053,1503,1603,1503,1603001,053.33
2019-03-043,1603,1603,1503,1503001,050
2019-03-013,1603,1603,1603,1601001,053.33
2019-02-28---3,150-1,050
2019-02-27---3,150-1,050
2019-02-263,1503,1503,1503,1504001,050
2019-02-253,1503,1503,1503,1506001,050
2019-02-223,0503,1503,0503,1505001,050
2019-02-21---3,050-1,016.67
2019-02-203,0153,0503,0153,0504001,016.67
2019-02-19---3,010-1,003.33
2019-02-183,0103,0103,0103,0101001,003.33
2019-02-153,1203,1203,1203,1201001,040
2019-02-143,1203,1803,1203,1807001,060
2019-02-13---3,050-1,016.67
2019-02-12---3,050-1,016.67
2019-02-083,0503,0503,0503,0501001,016.67
2019-02-07---3,000-1,000
2019-02-063,0003,0003,0003,0001001,000
2019-02-05---2,999-999.67
2019-02-04---2,999-999.67
2019-02-01---2,999-999.67
2019-01-31---2,999-999.67
2019-01-30---2,999-999.67
2019-01-29---2,999-999.67
2019-01-28---2,999-999.67
2019-01-252,9992,9992,9992,999100999.67
2019-01-24---2,999-999.67
2019-01-232,9992,9992,9992,999100999.67
2019-01-22---2,999-999.67
2019-01-212,9992,9992,9992,999100999.67
2019-01-18---2,953-984.33
2019-01-17---2,953-984.33
2019-01-16---2,953-984.33
2019-01-152,9532,9532,9532,953200984.33
2019-01-11---2,880-960
2019-01-102,8802,8802,8802,880600960
2019-01-09---2,880-960
2019-01-08---2,880-960
2019-01-07---2,880-960
2019-01-042,8802,8802,8802,880100960

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