1. HOME >
  2. 株価時系列 >
  3. 1743 >
  4. 2020年

1743 コーアツ工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,475-1,158.33
2020-12-29---3,475-1,158.33
2020-12-283,5253,5253,4553,4759001,158.33
2020-12-253,7353,7353,7353,7351,1001,245
2020-12-243,5153,5253,5103,5254001,175
2020-12-233,4653,5103,4653,5102001,170
2020-12-22---3,495-1,165
2020-12-213,4953,4953,4953,4951001,165
2020-12-183,4753,4803,4753,4804001,160
2020-12-173,5503,5503,4103,4103001,136.67
2020-12-163,5753,5753,5753,5751001,191.67
2020-12-15---3,575-1,191.67
2020-12-14---3,575-1,191.67
2020-12-11---3,575-1,191.67
2020-12-103,5753,5753,5753,5751001,191.67
2020-12-09---3,475-1,158.33
2020-12-08---3,475-1,158.33
2020-12-07---3,475-1,158.33
2020-12-043,5003,5003,4753,4752001,158.33
2020-12-03---3,550-1,183.33
2020-12-02---3,550-1,183.33
2020-12-01---3,550-1,183.33
2020-11-30---3,550-1,183.33
2020-11-27---3,550-1,183.33
2020-11-26---3,550-1,183.33
2020-11-253,7603,7603,4853,5504001,183.33
2020-11-24---3,550-1,183.33
2020-11-203,5503,5503,5503,5501001,183.33
2020-11-193,4303,4303,4303,4301001,143.33
2020-11-18---3,500-1,166.67
2020-11-17---3,500-1,166.67
2020-11-163,5503,5503,4803,5006001,166.67
2020-11-133,7203,7803,7203,7802001,260
2020-11-123,7203,7203,7203,7205001,240
2020-11-113,7853,7853,7203,7202001,240
2020-11-103,7003,7953,7003,7953001,265
2020-11-09---3,700-1,233.33
2020-11-06---3,700-1,233.33
2020-11-05---3,700-1,233.33
2020-11-04---3,700-1,233.33
2020-11-02---3,700-1,233.33
2020-10-303,7003,7003,7003,7001001,233.33
2020-10-293,7003,7003,7003,7001001,233.33
2020-10-28---3,770-1,256.67
2020-10-273,7703,7703,7703,7701001,256.67
2020-10-263,8403,8403,7703,7702001,256.67
2020-10-233,7853,7853,7603,7708001,256.67
2020-10-22---3,760-1,253.33
2020-10-21---3,760-1,253.33
2020-10-20---3,760-1,253.33
2020-10-193,7603,7603,7603,7601001,253.33
2020-10-163,8053,8053,8003,8004001,266.67
2020-10-153,7803,8403,7803,8403001,280
2020-10-143,8503,8503,8503,8502001,283.33
2020-10-13---3,775-1,258.33
2020-10-123,7753,7753,7753,7751001,258.33
2020-10-093,8453,8453,8453,8451001,281.67
2020-10-083,7753,7753,7753,7751001,258.33
2020-10-07---3,790-1,263.33
2020-10-063,7953,7953,7903,7904001,263.33
2020-10-05---3,795-1,265
2020-10-023,7703,7953,7703,7952001,265
2020-09-30---3,945-1,315
2020-09-293,8603,9453,7903,9456001,315
2020-09-284,1854,1853,9303,9951,5001,331.67
2020-09-254,2304,2304,0454,0452001,348.33
2020-09-24---4,235-1,411.67
2020-09-234,2354,2354,2354,2351001,411.67
2020-09-18---4,170-1,390
2020-09-174,1704,1704,1704,1701001,390
2020-09-16---4,125-1,375
2020-09-154,2104,2104,1254,1253001,375
2020-09-14---4,000-1,333.33
2020-09-114,0704,0704,0004,0001,3001,333.33
2020-09-104,0704,0704,0704,0701001,356.67
2020-09-094,0704,0704,0704,0701,3001,356.67
2020-09-084,2804,2804,2104,2106001,403.33
2020-09-074,4254,4254,4004,4151,1001,471.67
2020-09-044,4904,5754,4304,4703,9001,490
2020-09-034,8604,8604,3254,4954,4001,498.33
2020-09-025,2205,2204,4254,65027,3001,550
2020-09-014,5204,5204,5204,5208001,506.67
2020-08-31---3,820-1,273.33
2020-08-283,8203,8203,8203,8201001,273.33
2020-08-273,8703,8853,8703,8852001,295
2020-08-26---3,890-1,296.67
2020-08-253,8903,8903,8903,8901001,296.67
2020-08-243,8403,8503,8403,8503001,283.33
2020-08-21---3,770-1,256.67
2020-08-203,7703,7703,7703,7701001,256.67
2020-08-19---3,630-1,210
2020-08-18---3,630-1,210
2020-08-17---3,630-1,210
2020-08-143,6303,6303,6303,6301001,210
2020-08-13---3,840-1,280
2020-08-123,8403,8403,8403,8401001,280
2020-08-113,5853,7003,5853,7005001,233.33
2020-08-073,6453,6553,6453,6552001,218.33
2020-08-06---3,785-1,261.67
2020-08-05---3,785-1,261.67
2020-08-04---3,785-1,261.67
2020-08-03---3,785-1,261.67
2020-07-31---3,785-1,261.67
2020-07-30---3,785-1,261.67
2020-07-293,7853,7853,7853,7851001,261.67
2020-07-28---3,830-1,276.67
2020-07-273,7753,8303,7753,8302001,276.67
2020-07-22---3,635-1,211.67
2020-07-21---3,635-1,211.67
2020-07-20---3,635-1,211.67
2020-07-173,6353,6353,6353,6351001,211.67
2020-07-163,7403,7403,7203,7207001,240
2020-07-15---3,880-1,293.33
2020-07-143,6003,8903,6003,8804001,293.33
2020-07-133,6703,6703,6703,6701001,223.33
2020-07-103,7403,7403,6703,6702001,223.33
2020-07-09---3,635-1,211.67
2020-07-083,7803,7803,5903,6357001,211.67
2020-07-074,1004,1053,8503,8503,7001,283.33
2020-07-064,0654,0654,0654,0654,3001,355
2020-07-03---3,365-1,121.67
2020-07-02---3,365-1,121.67
2020-07-01---3,365-1,121.67
2020-06-303,3503,3653,3503,3652001,121.67
2020-06-293,4203,4203,4203,4202001,140
2020-06-26---3,420-1,140
2020-06-253,4153,4203,4153,4203001,140
2020-06-24---3,370-1,123.33
2020-06-23---3,370-1,123.33
2020-06-223,3703,3703,3703,3701001,123.33
2020-06-19---3,300-1,100
2020-06-183,3003,3003,3003,3001001,100
2020-06-173,3003,3003,3003,3003001,100
2020-06-16---3,300-1,100
2020-06-15---3,300-1,100
2020-06-123,3003,3003,3003,3006001,100
2020-06-113,3053,3053,3053,3051001,101.67
2020-06-103,3753,3753,3753,3751001,125
2020-06-093,3403,3403,3053,3054001,101.67
2020-06-083,3853,4003,3853,3956001,131.67
2020-06-05---3,260-1,086.67
2020-06-04---3,260-1,086.67
2020-06-03---3,260-1,086.67
2020-06-023,2603,2603,2603,2601001,086.67
2020-06-01---3,260-1,086.67
2020-05-29---3,260-1,086.67
2020-05-283,2603,2603,2603,2601001,086.67
2020-05-273,2203,2203,2203,2201001,073.33
2020-05-263,2753,2753,2753,2751001,091.67
2020-05-253,3453,3453,3453,3451001,115
2020-05-223,2053,2053,2053,2051001,068.33
2020-05-21---3,300-1,100
2020-05-203,2403,3003,2403,3002001,100
2020-05-19---3,200-1,066.67
2020-05-183,2003,2003,2003,2001001,066.67
2020-05-15---3,200-1,066.67
2020-05-143,2403,2453,0953,2002,4001,066.67
2020-05-133,1003,1003,1003,1004001,033.33
2020-05-123,1003,1003,1003,1003001,033.33
2020-05-113,1003,1003,0803,0802001,026.67
2020-05-083,1003,1003,1003,1002001,033.33
2020-05-073,1603,1603,0803,1008001,033.33
2020-05-01---3,140-1,046.67
2020-04-30---3,140-1,046.67
2020-04-28---3,140-1,046.67
2020-04-273,1403,1403,1403,1401001,046.67
2020-04-24---3,140-1,046.67
2020-04-23---3,140-1,046.67
2020-04-22---3,140-1,046.67
2020-04-21---3,140-1,046.67
2020-04-203,1403,1403,1403,1403001,046.67
2020-04-17---3,350-1,116.67
2020-04-16---3,350-1,116.67
2020-04-15---3,350-1,116.67
2020-04-14---3,350-1,116.67
2020-04-13---3,350-1,116.67
2020-04-103,3503,3503,3503,3501001,116.67
2020-04-09---3,350-1,116.67
2020-04-08---3,350-1,116.67
2020-04-07---3,350-1,116.67
2020-04-06---3,350-1,116.67
2020-04-033,3503,3503,3503,3501001,116.67
2020-04-02---3,340-1,113.33
2020-04-01---3,340-1,113.33
2020-03-31---3,340-1,113.33
2020-03-303,3403,3403,3403,3401001,113.33
2020-03-27---3,690-1,230
2020-03-263,8653,8653,6903,6902001,230
2020-03-253,5853,5853,5853,5851001,195
2020-03-243,4953,4953,3853,3852001,128.33
2020-03-233,4953,4953,4953,4951001,165
2020-03-19---3,145-1,048.33
2020-03-18---3,145-1,048.33
2020-03-173,1453,1453,1453,1451001,048.33
2020-03-16---3,350-1,116.67
2020-03-13---3,350-1,116.67
2020-03-12---3,350-1,116.67
2020-03-113,3503,3503,3503,3502001,116.67
2020-03-103,3503,3503,3503,3501001,116.67
2020-03-093,4253,4253,2853,3508001,116.67
2020-03-06---3,585-1,195
2020-03-05---3,585-1,195
2020-03-04---3,585-1,195
2020-03-033,5853,5853,5853,5851001,195
2020-03-023,4153,5103,3803,5101,7001,170
2020-02-283,8003,8003,4503,6605001,220
2020-02-273,8553,8553,8153,8152001,271.67
2020-02-26---4,065-1,355
2020-02-254,0704,0704,0654,0652001,355
2020-02-213,9153,9303,9153,9302001,310
2020-02-204,0004,0003,9303,9304001,310
2020-02-194,0004,0004,0004,0003001,333.33
2020-02-184,0004,0004,0004,0001001,333.33
2020-02-174,0004,0004,0004,0001001,333.33
2020-02-144,1004,1004,0154,0153001,338.33
2020-02-134,0004,2954,0004,0951,9001,365
2020-02-123,8203,8203,8203,8201001,273.33
2020-02-103,8203,9003,8203,8307001,276.67
2020-02-073,8003,8003,8003,8003001,266.67
2020-02-063,8003,8653,8003,8652001,288.33
2020-02-05---3,800-1,266.67
2020-02-04---3,800-1,266.67
2020-02-03---3,800-1,266.67
2020-01-31---3,800-1,266.67
2020-01-303,8003,8003,8003,8002001,266.67
2020-01-293,8053,8053,7653,7652001,255
2020-01-28---3,905-1,301.67
2020-01-273,9103,9103,9053,9055001,301.67
2020-01-243,9053,9953,9053,9952001,331.67
2020-01-23---3,900-1,300
2020-01-223,9003,9153,9003,9009001,300
2020-01-21---3,900-1,300
2020-01-20---3,900-1,300
2020-01-17---3,900-1,300
2020-01-16---3,900-1,300
2020-01-153,9003,9003,8903,9002,3001,300
2020-01-143,9003,9003,9003,9009001,300
2020-01-103,8803,9103,8803,9101,5001,303.33
2020-01-09---3,880-1,293.33
2020-01-083,8803,8803,8803,8801001,293.33
2020-01-07---3,865-1,288.33
2020-01-06---3,865-1,288.33

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