1. HOME >
  2. 株価時系列 >
  3. 1743 >
  4. 2021年

1743 コーアツ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,2203,2853,2203,2856001,095
2021-12-29---3,290-1,096.67
2021-12-28---3,290-1,096.67
2021-12-273,3853,3853,2903,2901,9001,096.67
2021-12-243,4253,4253,3153,3159001,105
2021-12-233,4403,4403,4303,4303001,143.33
2021-12-223,4303,4403,4203,4401,3001,146.67
2021-12-213,4303,4303,4303,4308001,143.33
2021-12-203,4703,4703,4703,4703001,156.67
2021-12-173,5353,5353,4703,4704001,156.67
2021-12-16---3,515-1,171.67
2021-12-153,5153,5153,5153,5151001,171.67
2021-12-143,4153,4553,4153,4552001,151.67
2021-12-133,5253,5253,5103,5103001,170
2021-12-103,4303,5003,4303,5008001,166.67
2021-12-093,4603,4603,4303,4304001,143.33
2021-12-083,4403,4403,4353,4355001,145
2021-12-07---3,465-1,155
2021-12-063,4653,4653,4653,4652001,155
2021-12-033,4653,4703,4603,4654001,155
2021-12-023,4353,4353,4303,4302001,143.33
2021-12-013,5253,5253,4303,4308001,143.33
2021-11-303,5803,5803,5253,5252001,175
2021-11-29---3,720-1,240
2021-11-263,7603,7603,7203,7202001,240
2021-11-253,9003,9003,8303,8302001,276.67
2021-11-24---3,900-1,300
2021-11-223,9003,9003,9003,9002001,300
2021-11-19---3,900-1,300
2021-11-18---3,900-1,300
2021-11-173,9103,9103,9003,9003001,300
2021-11-163,9203,9203,9203,9203001,306.67
2021-11-154,0004,0003,9203,9209001,306.67
2021-11-124,1804,2204,1204,2205001,406.67
2021-11-11---4,250-1,416.67
2021-11-104,2504,2504,2504,2501001,416.67
2021-11-09---4,250-1,416.67
2021-11-08---4,250-1,416.67
2021-11-054,2504,2504,2504,2501001,416.67
2021-11-044,2504,2504,2504,2501001,416.67
2021-11-024,3004,3004,3004,3001001,433.33
2021-11-01---4,300-1,433.33
2021-10-29---4,300-1,433.33
2021-10-284,3004,3004,3004,3001001,433.33
2021-10-27---4,300-1,433.33
2021-10-26---4,300-1,433.33
2021-10-254,3004,3004,3004,3001001,433.33
2021-10-22---4,300-1,433.33
2021-10-21---4,300-1,433.33
2021-10-204,3004,3004,3004,3001001,433.33
2021-10-194,3504,3504,3004,3003001,433.33
2021-10-184,3504,3504,3504,3501001,450
2021-10-154,3604,3604,2804,3504001,450
2021-10-14---4,430-1,476.67
2021-10-134,3004,4304,2904,4309001,476.67
2021-10-12---4,430-1,476.67
2021-10-11---4,430-1,476.67
2021-10-08---4,430-1,476.67
2021-10-07---4,430-1,476.67
2021-10-06---4,430-1,476.67
2021-10-054,4304,4304,4304,4302001,476.67
2021-10-04---4,495-1,498.33
2021-10-01---4,495-1,498.33
2021-09-304,4754,4954,4704,4953001,498.33
2021-09-294,4804,5004,4704,4704001,490
2021-09-284,7004,7004,7004,7002001,566.67
2021-09-274,6704,6704,6204,6203001,540
2021-09-244,6004,6004,6004,6002001,533.33
2021-09-22---4,650-1,550
2021-09-214,6004,6504,5304,6501,6001,550
2021-09-174,6504,6504,6504,6503001,550
2021-09-164,6504,6504,6504,6501001,550
2021-09-154,6954,7004,6954,7002001,566.67
2021-09-144,6504,6504,6504,6502001,550
2021-09-134,6204,6204,5904,6008001,533.33
2021-09-104,6504,6504,6004,6206001,540
2021-09-09---4,650-1,550
2021-09-08---4,650-1,550
2021-09-074,6504,6504,6504,6501001,550
2021-09-064,6754,6754,6754,6752001,558.33
2021-09-034,6754,6754,6754,6755001,558.33
2021-09-02---4,615-1,538.33
2021-09-01---4,615-1,538.33
2021-08-314,6204,6204,5804,6153001,538.33
2021-08-304,6054,6554,6004,6007001,533.33
2021-08-274,6304,6504,6304,6501,1001,550
2021-08-264,7504,7504,6604,7005001,566.67
2021-08-254,7954,7954,7954,7951001,598.33
2021-08-24---4,725-1,575
2021-08-234,7204,7254,7154,7254001,575
2021-08-204,9304,9304,7054,7251,4001,575
2021-08-195,0605,0605,0505,0503001,683.33
2021-08-18---5,160-1,720
2021-08-175,0805,1605,0805,1603001,720
2021-08-165,2005,2005,1505,1805001,726.67
2021-08-135,1205,1205,0105,0101,4001,670
2021-08-124,9504,9804,9504,9508001,650
2021-08-114,8104,8104,8104,8101001,603.33
2021-08-104,9454,9454,9454,9451001,648.33
2021-08-06---4,945-1,648.33
2021-08-05---4,945-1,648.33
2021-08-04---4,945-1,648.33
2021-08-034,9454,9454,9454,9451001,648.33
2021-08-02---4,815-1,605
2021-07-30---4,815-1,605
2021-07-29---4,815-1,605
2021-07-284,7004,8154,7004,8153001,605
2021-07-274,9054,9054,7704,8201,5001,606.67
2021-07-264,9854,9854,9854,9851001,661.67
2021-07-215,0205,0205,0205,0201001,673.33
2021-07-205,0805,0805,0805,0801001,693.33
2021-07-194,9005,0804,9005,0805001,693.33
2021-07-16---5,000-1,666.67
2021-07-155,0005,0005,0005,0001001,666.67
2021-07-145,0005,0005,0005,0001001,666.67
2021-07-135,0005,0005,0005,0006001,666.67
2021-07-125,0805,0805,0805,0801001,693.33
2021-07-095,0005,0805,0005,0803001,693.33
2021-07-084,8404,8404,8404,8401001,613.33
2021-07-07---4,900-1,633.33
2021-07-06---4,900-1,633.33
2021-07-054,9004,9004,9004,9001001,633.33
2021-07-02---4,900-1,633.33
2021-07-01---4,900-1,633.33
2021-06-305,0705,0704,9004,9003001,633.33
2021-06-295,1005,1005,1005,1001001,700
2021-06-285,1905,1905,1005,1005001,700
2021-06-254,9804,9804,9104,9102001,636.67
2021-06-244,9804,9804,9804,9801001,660
2021-06-234,9804,9804,9804,9802001,660
2021-06-224,9004,9004,8854,8854001,628.33
2021-06-214,8204,9654,7504,8851,7001,628.33
2021-06-184,5454,7804,5454,7501,3001,583.33
2021-06-174,4604,5004,4204,5001,2001,500
2021-06-164,5004,5004,5004,5001001,500
2021-06-154,5004,5004,5004,5001001,500
2021-06-14---4,535-1,511.67
2021-06-11---4,535-1,511.67
2021-06-104,5454,5454,5004,5353001,511.67
2021-06-094,5004,5004,5004,5001001,500
2021-06-08---4,500-1,500
2021-06-074,5004,5004,5004,5001001,500
2021-06-044,4204,4554,4204,4553001,485
2021-06-034,5004,5004,4904,4904001,496.67
2021-06-024,5804,5804,5104,5102001,503.33
2021-06-014,4404,4404,4404,4401001,480
2021-05-314,5804,5804,5804,5803001,526.67
2021-05-284,4404,4404,4404,4402001,480
2021-05-274,3004,4354,2454,4353001,478.33
2021-05-264,4404,4404,3704,3705001,456.67
2021-05-254,4804,6054,4104,4101,7001,470
2021-05-244,3904,3904,3904,3904001,463.33
2021-05-214,3904,3904,3904,3901001,463.33
2021-05-204,1304,3904,1304,3909001,463.33
2021-05-194,0004,0004,0004,0001001,333.33
2021-05-184,0004,0004,0004,0001001,333.33
2021-05-174,0004,0404,0004,0001,1001,333.33
2021-05-143,7804,0753,7803,9401,8001,313.33
2021-05-133,7203,7203,7003,7002001,233.33
2021-05-12---3,830-1,276.67
2021-05-11---3,830-1,276.67
2021-05-103,8303,8303,8303,8301001,276.67
2021-05-073,7603,7603,7603,7601001,253.33
2021-05-06---3,760-1,253.33
2021-04-303,7303,7603,7103,7601,2001,253.33
2021-04-28---3,850-1,283.33
2021-04-27---3,850-1,283.33
2021-04-263,8503,8503,8503,8501001,283.33
2021-04-233,8003,8003,8003,8001001,266.67
2021-04-22---3,780-1,260
2021-04-213,8053,8053,7803,7802001,260
2021-04-203,8703,8703,8703,8701001,290
2021-04-193,8403,8403,8103,8208001,273.33
2021-04-163,9403,9803,9403,9806001,326.67
2021-04-15---3,800-1,266.67
2021-04-14---3,800-1,266.67
2021-04-13---3,800-1,266.67
2021-04-123,8003,8003,8003,8001001,266.67
2021-04-093,7903,9303,7903,9302001,310
2021-04-08---3,680-1,226.67
2021-04-073,7303,7303,6803,6803001,226.67
2021-04-063,7303,7353,7303,7355001,245
2021-04-05---3,800-1,266.67
2021-04-02---3,800-1,266.67
2021-04-01---3,800-1,266.67
2021-03-31---3,800-1,266.67
2021-03-30---3,800-1,266.67
2021-03-29---3,800-1,266.67
2021-03-26---3,800-1,266.67
2021-03-253,8003,8003,8003,8001001,266.67
2021-03-243,8003,8003,8003,8001001,266.67
2021-03-233,8103,8103,8003,8104001,270
2021-03-22---3,850-1,283.33
2021-03-193,8503,8503,8503,8501001,283.33
2021-03-18---3,775-1,258.33
2021-03-17---3,775-1,258.33
2021-03-16---3,775-1,258.33
2021-03-153,7403,7753,7403,7752001,258.33
2021-03-12---3,810-1,270
2021-03-113,8103,8103,8103,8101001,270
2021-03-10---3,830-1,276.67
2021-03-09---3,830-1,276.67
2021-03-084,5004,5003,8003,8304,2001,276.67
2021-03-05---3,800-1,266.67
2021-03-04---3,800-1,266.67
2021-03-033,7703,8003,7703,8002001,266.67
2021-03-023,7003,8003,7003,8009001,266.67
2021-03-013,7103,7103,7103,7101001,236.67
2021-02-26---3,780-1,260
2021-02-253,7803,7803,7803,7801001,260
2021-02-243,7253,7253,7253,7251001,241.67
2021-02-223,7003,7003,7003,7001001,233.33
2021-02-19---3,700-1,233.33
2021-02-18---3,700-1,233.33
2021-02-17---3,700-1,233.33
2021-02-16---3,700-1,233.33
2021-02-153,7403,7403,6303,7003001,233.33
2021-02-123,6003,6003,6003,6002001,200
2021-02-103,5953,5953,5953,5951001,198.33
2021-02-09---3,595-1,198.33
2021-02-08---3,595-1,198.33
2021-02-05---3,595-1,198.33
2021-02-04---3,595-1,198.33
2021-02-03---3,595-1,198.33
2021-02-02---3,595-1,198.33
2021-02-01---3,595-1,198.33
2021-01-29---3,595-1,198.33
2021-01-28---3,595-1,198.33
2021-01-27---3,595-1,198.33
2021-01-26---3,595-1,198.33
2021-01-253,5953,5953,5953,5951001,198.33
2021-01-223,5303,5303,5303,5301001,176.67
2021-01-21---3,550-1,183.33
2021-01-203,5153,5503,5153,5502001,183.33
2021-01-193,5153,5153,5153,5151001,171.67
2021-01-18---3,725-1,241.67
2021-01-15---3,725-1,241.67
2021-01-14---3,725-1,241.67
2021-01-13---3,725-1,241.67
2021-01-12---3,725-1,241.67
2021-01-083,6853,7253,6853,7256001,241.67
2021-01-07---3,685-1,228.33
2021-01-063,6853,6853,6853,6851001,228.33
2021-01-05---3,475-1,158.33
2021-01-04---3,475-1,158.33

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