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 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,220 | 3,285 | 3,220 | 3,285 | 600 | 1,095 |
| 2021-12-29 | - | - | - | 3,290 | - | 1,096.67 |
| 2021-12-28 | - | - | - | 3,290 | - | 1,096.67 |
| 2021-12-27 | 3,385 | 3,385 | 3,290 | 3,290 | 1,900 | 1,096.67 |
| 2021-12-24 | 3,425 | 3,425 | 3,315 | 3,315 | 900 | 1,105 |
| 2021-12-23 | 3,440 | 3,440 | 3,430 | 3,430 | 300 | 1,143.33 |
| 2021-12-22 | 3,430 | 3,440 | 3,420 | 3,440 | 1,300 | 1,146.67 |
| 2021-12-21 | 3,430 | 3,430 | 3,430 | 3,430 | 800 | 1,143.33 |
| 2021-12-20 | 3,470 | 3,470 | 3,470 | 3,470 | 300 | 1,156.67 |
| 2021-12-17 | 3,535 | 3,535 | 3,470 | 3,470 | 400 | 1,156.67 |
| 2021-12-16 | - | - | - | 3,515 | - | 1,171.67 |
| 2021-12-15 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 1,171.67 |
| 2021-12-14 | 3,415 | 3,455 | 3,415 | 3,455 | 200 | 1,151.67 |
| 2021-12-13 | 3,525 | 3,525 | 3,510 | 3,510 | 300 | 1,170 |
| 2021-12-10 | 3,430 | 3,500 | 3,430 | 3,500 | 800 | 1,166.67 |
| 2021-12-09 | 3,460 | 3,460 | 3,430 | 3,430 | 400 | 1,143.33 |
| 2021-12-08 | 3,440 | 3,440 | 3,435 | 3,435 | 500 | 1,145 |
| 2021-12-07 | - | - | - | 3,465 | - | 1,155 |
| 2021-12-06 | 3,465 | 3,465 | 3,465 | 3,465 | 200 | 1,155 |
| 2021-12-03 | 3,465 | 3,470 | 3,460 | 3,465 | 400 | 1,155 |
| 2021-12-02 | 3,435 | 3,435 | 3,430 | 3,430 | 200 | 1,143.33 |
| 2021-12-01 | 3,525 | 3,525 | 3,430 | 3,430 | 800 | 1,143.33 |
| 2021-11-30 | 3,580 | 3,580 | 3,525 | 3,525 | 200 | 1,175 |
| 2021-11-29 | - | - | - | 3,720 | - | 1,240 |
| 2021-11-26 | 3,760 | 3,760 | 3,720 | 3,720 | 200 | 1,240 |
| 2021-11-25 | 3,900 | 3,900 | 3,830 | 3,830 | 200 | 1,276.67 |
| 2021-11-24 | - | - | - | 3,900 | - | 1,300 |
| 2021-11-22 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2021-11-19 | - | - | - | 3,900 | - | 1,300 |
| 2021-11-18 | - | - | - | 3,900 | - | 1,300 |
| 2021-11-17 | 3,910 | 3,910 | 3,900 | 3,900 | 300 | 1,300 |
| 2021-11-16 | 3,920 | 3,920 | 3,920 | 3,920 | 300 | 1,306.67 |
| 2021-11-15 | 4,000 | 4,000 | 3,920 | 3,920 | 900 | 1,306.67 |
| 2021-11-12 | 4,180 | 4,220 | 4,120 | 4,220 | 500 | 1,406.67 |
| 2021-11-11 | - | - | - | 4,250 | - | 1,416.67 |
| 2021-11-10 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,416.67 |
| 2021-11-09 | - | - | - | 4,250 | - | 1,416.67 |
| 2021-11-08 | - | - | - | 4,250 | - | 1,416.67 |
| 2021-11-05 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,416.67 |
| 2021-11-04 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,416.67 |
| 2021-11-02 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2021-11-01 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-29 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-28 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2021-10-27 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-26 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-25 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2021-10-22 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-21 | - | - | - | 4,300 | - | 1,433.33 |
| 2021-10-20 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2021-10-19 | 4,350 | 4,350 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2021-10-18 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 1,450 |
| 2021-10-15 | 4,360 | 4,360 | 4,280 | 4,350 | 400 | 1,450 |
| 2021-10-14 | - | - | - | 4,430 | - | 1,476.67 |
| 2021-10-13 | 4,300 | 4,430 | 4,290 | 4,430 | 900 | 1,476.67 |
| 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 |
| 2021-10-05 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 1,476.67 |
| 2021-10-04 | - | - | - | 4,495 | - | 1,498.33 |
| 2021-10-01 | - | - | - | 4,495 | - | 1,498.33 |
| 2021-09-30 | 4,475 | 4,495 | 4,470 | 4,495 | 300 | 1,498.33 |
| 2021-09-29 | 4,480 | 4,500 | 4,470 | 4,470 | 400 | 1,490 |
| 2021-09-28 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 1,566.67 |
| 2021-09-27 | 4,670 | 4,670 | 4,620 | 4,620 | 300 | 1,540 |
| 2021-09-24 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 1,533.33 |
| 2021-09-22 | - | - | - | 4,650 | - | 1,550 |
| 2021-09-21 | 4,600 | 4,650 | 4,530 | 4,650 | 1,600 | 1,550 |
| 2021-09-17 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 1,550 |
| 2021-09-16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 1,550 |
| 2021-09-15 | 4,695 | 4,700 | 4,695 | 4,700 | 200 | 1,566.67 |
| 2021-09-14 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 1,550 |
| 2021-09-13 | 4,620 | 4,620 | 4,590 | 4,600 | 800 | 1,533.33 |
| 2021-09-10 | 4,650 | 4,650 | 4,600 | 4,620 | 600 | 1,540 |
| 2021-09-09 | - | - | - | 4,650 | - | 1,550 |
| 2021-09-08 | - | - | - | 4,650 | - | 1,550 |
| 2021-09-07 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 1,550 |
| 2021-09-06 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 1,558.33 |
| 2021-09-03 | 4,675 | 4,675 | 4,675 | 4,675 | 500 | 1,558.33 |
| 2021-09-02 | - | - | - | 4,615 | - | 1,538.33 |
| 2021-09-01 | - | - | - | 4,615 | - | 1,538.33 |
| 2021-08-31 | 4,620 | 4,620 | 4,580 | 4,615 | 300 | 1,538.33 |
| 2021-08-30 | 4,605 | 4,655 | 4,600 | 4,600 | 700 | 1,533.33 |
| 2021-08-27 | 4,630 | 4,650 | 4,630 | 4,650 | 1,100 | 1,550 |
| 2021-08-26 | 4,750 | 4,750 | 4,660 | 4,700 | 500 | 1,566.67 |
| 2021-08-25 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 1,598.33 |
| 2021-08-24 | - | - | - | 4,725 | - | 1,575 |
| 2021-08-23 | 4,720 | 4,725 | 4,715 | 4,725 | 400 | 1,575 |
| 2021-08-20 | 4,930 | 4,930 | 4,705 | 4,725 | 1,400 | 1,575 |
| 2021-08-19 | 5,060 | 5,060 | 5,050 | 5,050 | 300 | 1,683.33 |
| 2021-08-18 | - | - | - | 5,160 | - | 1,720 |
| 2021-08-17 | 5,080 | 5,160 | 5,080 | 5,160 | 300 | 1,720 |
| 2021-08-16 | 5,200 | 5,200 | 5,150 | 5,180 | 500 | 1,726.67 |
| 2021-08-13 | 5,120 | 5,120 | 5,010 | 5,010 | 1,400 | 1,670 |
| 2021-08-12 | 4,950 | 4,980 | 4,950 | 4,950 | 800 | 1,650 |
| 2021-08-11 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 1,603.33 |
| 2021-08-10 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 1,648.33 |
| 2021-08-06 | - | - | - | 4,945 | - | 1,648.33 |
| 2021-08-05 | - | - | - | 4,945 | - | 1,648.33 |
| 2021-08-04 | - | - | - | 4,945 | - | 1,648.33 |
| 2021-08-03 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 1,648.33 |
| 2021-08-02 | - | - | - | 4,815 | - | 1,605 |
| 2021-07-30 | - | - | - | 4,815 | - | 1,605 |
| 2021-07-29 | - | - | - | 4,815 | - | 1,605 |
| 2021-07-28 | 4,700 | 4,815 | 4,700 | 4,815 | 300 | 1,605 |
| 2021-07-27 | 4,905 | 4,905 | 4,770 | 4,820 | 1,500 | 1,606.67 |
| 2021-07-26 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 1,661.67 |
| 2021-07-21 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 1,673.33 |
| 2021-07-20 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,693.33 |
| 2021-07-19 | 4,900 | 5,080 | 4,900 | 5,080 | 500 | 1,693.33 |
| 2021-07-16 | - | - | - | 5,000 | - | 1,666.67 |
| 2021-07-15 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,666.67 |
| 2021-07-14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,666.67 |
| 2021-07-13 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 1,666.67 |
| 2021-07-12 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,693.33 |
| 2021-07-09 | 5,000 | 5,080 | 5,000 | 5,080 | 300 | 1,693.33 |
| 2021-07-08 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 1,613.33 |
| 2021-07-07 | - | - | - | 4,900 | - | 1,633.33 |
| 2021-07-06 | - | - | - | 4,900 | - | 1,633.33 |
| 2021-07-05 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 1,633.33 |
| 2021-07-02 | - | - | - | 4,900 | - | 1,633.33 |
| 2021-07-01 | - | - | - | 4,900 | - | 1,633.33 |
| 2021-06-30 | 5,070 | 5,070 | 4,900 | 4,900 | 300 | 1,633.33 |
| 2021-06-29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 1,700 |
| 2021-06-28 | 5,190 | 5,190 | 5,100 | 5,100 | 500 | 1,700 |
| 2021-06-25 | 4,980 | 4,980 | 4,910 | 4,910 | 200 | 1,636.67 |
| 2021-06-24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 1,660 |
| 2021-06-23 | 4,980 | 4,980 | 4,980 | 4,980 | 200 | 1,660 |
| 2021-06-22 | 4,900 | 4,900 | 4,885 | 4,885 | 400 | 1,628.33 |
| 2021-06-21 | 4,820 | 4,965 | 4,750 | 4,885 | 1,700 | 1,628.33 |
| 2021-06-18 | 4,545 | 4,780 | 4,545 | 4,750 | 1,300 | 1,583.33 |
| 2021-06-17 | 4,460 | 4,500 | 4,420 | 4,500 | 1,200 | 1,500 |
| 2021-06-16 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 2021-06-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 2021-06-14 | - | - | - | 4,535 | - | 1,511.67 |
| 2021-06-11 | - | - | - | 4,535 | - | 1,511.67 |
| 2021-06-10 | 4,545 | 4,545 | 4,500 | 4,535 | 300 | 1,511.67 |
| 2021-06-09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 2021-06-08 | - | - | - | 4,500 | - | 1,500 |
| 2021-06-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,500 |
| 2021-06-04 | 4,420 | 4,455 | 4,420 | 4,455 | 300 | 1,485 |
| 2021-06-03 | 4,500 | 4,500 | 4,490 | 4,490 | 400 | 1,496.67 |
| 2021-06-02 | 4,580 | 4,580 | 4,510 | 4,510 | 200 | 1,503.33 |
| 2021-06-01 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 1,480 |
| 2021-05-31 | 4,580 | 4,580 | 4,580 | 4,580 | 300 | 1,526.67 |
| 2021-05-28 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 1,480 |
| 2021-05-27 | 4,300 | 4,435 | 4,245 | 4,435 | 300 | 1,478.33 |
| 2021-05-26 | 4,440 | 4,440 | 4,370 | 4,370 | 500 | 1,456.67 |
| 2021-05-25 | 4,480 | 4,605 | 4,410 | 4,410 | 1,700 | 1,470 |
| 2021-05-24 | 4,390 | 4,390 | 4,390 | 4,390 | 400 | 1,463.33 |
| 2021-05-21 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 1,463.33 |
| 2021-05-20 | 4,130 | 4,390 | 4,130 | 4,390 | 900 | 1,463.33 |
| 2021-05-19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 2021-05-18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 1,333.33 |
| 2021-05-17 | 4,000 | 4,040 | 4,000 | 4,000 | 1,100 | 1,333.33 |
| 2021-05-14 | 3,780 | 4,075 | 3,780 | 3,940 | 1,800 | 1,313.33 |
| 2021-05-13 | 3,720 | 3,720 | 3,700 | 3,700 | 200 | 1,233.33 |
| 2021-05-12 | - | - | - | 3,830 | - | 1,276.67 |
| 2021-05-11 | - | - | - | 3,830 | - | 1,276.67 |
| 2021-05-10 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 1,276.67 |
| 2021-05-07 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 1,253.33 |
| 2021-05-06 | - | - | - | 3,760 | - | 1,253.33 |
| 2021-04-30 | 3,730 | 3,760 | 3,710 | 3,760 | 1,200 | 1,253.33 |
| 2021-04-28 | - | - | - | 3,850 | - | 1,283.33 |
| 2021-04-27 | - | - | - | 3,850 | - | 1,283.33 |
| 2021-04-26 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,283.33 |
| 2021-04-23 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2021-04-22 | - | - | - | 3,780 | - | 1,260 |
| 2021-04-21 | 3,805 | 3,805 | 3,780 | 3,780 | 200 | 1,260 |
| 2021-04-20 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 1,290 |
| 2021-04-19 | 3,840 | 3,840 | 3,810 | 3,820 | 800 | 1,273.33 |
| 2021-04-16 | 3,940 | 3,980 | 3,940 | 3,980 | 600 | 1,326.67 |
| 2021-04-15 | - | - | - | 3,800 | - | 1,266.67 |
| 2021-04-14 | - | - | - | 3,800 | - | 1,266.67 |
| 2021-04-13 | - | - | - | 3,800 | - | 1,266.67 |
| 2021-04-12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2021-04-09 | 3,790 | 3,930 | 3,790 | 3,930 | 200 | 1,310 |
| 2021-04-08 | - | - | - | 3,680 | - | 1,226.67 |
| 2021-04-07 | 3,730 | 3,730 | 3,680 | 3,680 | 300 | 1,226.67 |
| 2021-04-06 | 3,730 | 3,735 | 3,730 | 3,735 | 500 | 1,245 |
| 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 |
| 2021-03-25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2021-03-24 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 1,266.67 |
| 2021-03-23 | 3,810 | 3,810 | 3,800 | 3,810 | 400 | 1,270 |
| 2021-03-22 | - | - | - | 3,850 | - | 1,283.33 |
| 2021-03-19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,283.33 |
| 2021-03-18 | - | - | - | 3,775 | - | 1,258.33 |
| 2021-03-17 | - | - | - | 3,775 | - | 1,258.33 |
| 2021-03-16 | - | - | - | 3,775 | - | 1,258.33 |
| 2021-03-15 | 3,740 | 3,775 | 3,740 | 3,775 | 200 | 1,258.33 |
| 2021-03-12 | - | - | - | 3,810 | - | 1,270 |
| 2021-03-11 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 1,270 |
| 2021-03-10 | - | - | - | 3,830 | - | 1,276.67 |
| 2021-03-09 | - | - | - | 3,830 | - | 1,276.67 |
| 2021-03-08 | 4,500 | 4,500 | 3,800 | 3,830 | 4,200 | 1,276.67 |
| 2021-03-05 | - | - | - | 3,800 | - | 1,266.67 |
| 2021-03-04 | - | - | - | 3,800 | - | 1,266.67 |
| 2021-03-03 | 3,770 | 3,800 | 3,770 | 3,800 | 200 | 1,266.67 |
| 2021-03-02 | 3,700 | 3,800 | 3,700 | 3,800 | 900 | 1,266.67 |
| 2021-03-01 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 1,236.67 |
| 2021-02-26 | - | - | - | 3,780 | - | 1,260 |
| 2021-02-25 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,260 |
| 2021-02-24 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 1,241.67 |
| 2021-02-22 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 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 |
| 2021-02-15 | 3,740 | 3,740 | 3,630 | 3,700 | 300 | 1,233.33 |
| 2021-02-12 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2021-02-10 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 1,198.33 |
| 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 |
| 2021-01-25 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 1,198.33 |
| 2021-01-22 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 1,176.67 |
| 2021-01-21 | - | - | - | 3,550 | - | 1,183.33 |
| 2021-01-20 | 3,515 | 3,550 | 3,515 | 3,550 | 200 | 1,183.33 |
| 2021-01-19 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 1,171.67 |
| 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 |
| 2021-01-08 | 3,685 | 3,725 | 3,685 | 3,725 | 600 | 1,241.67 |
| 2021-01-07 | - | - | - | 3,685 | - | 1,228.33 |
| 2021-01-06 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 1,228.33 |
| 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
