コーセーアールイー(3246)の株価時系列情報
コーセーアールイー(3246)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 552 | 555 | 545 | 550 | 26,200 |
2013/12/27 | 529 | 542 | 529 | 542 | 18,900 |
2013/12/26 | 535 | 535 | 525 | 535 | 19,000 |
2013/12/25 | 522 | 530 | 522 | 525 | 18,800 |
2013/12/24 | 528 | 529 | 522 | 523 | 7,400 |
2013/12/20 | 530 | 535 | 528 | 528 | 2,500 |
2013/12/19 | 525 | 530 | 521 | 526 | 15,300 |
2013/12/18 | 540 | 540 | 525 | 534 | 6,500 |
2013/12/17 | 535 | 537 | 532 | 534 | 2,600 |
2013/12/16 | 533 | 536 | 532 | 535 | 3,300 |
2013/12/13 | 536 | 536 | 528 | 533 | 4,500 |
2013/12/12 | 530 | 536 | 530 | 536 | 3,200 |
2013/12/11 | 536 | 542 | 530 | 540 | 5,200 |
2013/12/10 | 538 | 538 | 531 | 534 | 9,800 |
2013/12/09 | 542 | 542 | 530 | 538 | 7,100 |
2013/12/06 | 559 | 590 | 527 | 531 | 51,200 |
2013/12/05 | 558 | 558 | 547 | 550 | 8,100 |
2013/12/04 | 559 | 559 | 547 | 548 | 7,100 |
2013/12/03 | 558 | 559 | 550 | 559 | 6,500 |
2013/12/02 | 541 | 550 | 541 | 550 | 5,000 |
2013/11/29 | 530 | 540 | 530 | 537 | 8,200 |
2013/11/28 | 523 | 528 | 522 | 528 | 1,900 |
2013/11/27 | 517 | 525 | 512 | 513 | 4,300 |
2013/11/26 | 516 | 516 | 511 | 511 | 3,400 |
2013/11/25 | 528 | 530 | 507 | 516 | 6,500 |
2013/11/22 | 527 | 530 | 510 | 515 | 4,800 |
2013/11/21 | 513 | 524 | 513 | 517 | 1,800 |
2013/11/20 | 520 | 533 | 515 | 517 | 7,200 |
2013/11/19 | 500 | 570 | 500 | 540 | 34,800 |
2013/11/18 | 498 | 499 | 497 | 498 | 1,700 |
2013/11/15 | 493 | 498 | 490 | 498 | 1,000 |
2013/11/14 | 491 | 495 | 491 | 492 | 500 |
2013/11/13 | 492 | 494 | 492 | 494 | 500 |
2013/11/12 | 497 | 497 | 492 | 492 | 3,300 |
2013/11/11 | 499 | 499 | 498 | 498 | 3,000 |
2013/11/08 | 497 | 497 | 495 | 497 | 1,200 |
2013/11/07 | 496 | 498 | 492 | 492 | 2,600 |
2013/11/06 | 497 | 498 | 495 | 496 | 1,000 |
2013/11/05 | 491 | 497 | 490 | 497 | 900 |
2013/11/01 | 495 | 495 | 480 | 492 | 3,200 |
2013/10/31 | 491 | 495 | 490 | 490 | 1,100 |
2013/10/30 | 493 | 496 | 490 | 490 | 2,600 |
2013/10/29 | 490 | 495 | 490 | 492 | 1,600 |
2013/10/28 | 490 | 490 | 485 | 490 | 3,100 |
2013/10/25 | 484 | 485 | 481 | 483 | 3,700 |
2013/10/24 | 479 | 481 | 478 | 479 | 3,300 |
2013/10/23 | 485 | 485 | 479 | 484 | 3,100 |
2013/10/22 | 488 | 488 | 480 | 485 | 2,000 |
2013/10/21 | 487 | 487 | 479 | 480 | 2,800 |
2013/10/18 | 480 | 480 | 479 | 480 | 1,600 |
2013/10/17 | 473 | 489 | 472 | 472 | 3,500 |
2013/10/16 | 470 | 472 | 462 | 462 | 1,600 |
2013/10/15 | 470 | 470 | 468 | 470 | 2,000 |
2013/10/11 | 474 | 474 | 469 | 470 | 600 |
2013/10/10 | 474 | 486 | 466 | 474 | 3,500 |
2013/10/09 | 453 | 468 | 453 | 468 | 1,900 |
2013/10/08 | 465 | 466 | 460 | 460 | 3,400 |
2013/10/07 | 471 | 472 | 466 | 466 | 2,200 |
2013/10/04 | 470 | 472 | 468 | 471 | 1,800 |
2013/10/03 | 471 | 479 | 469 | 470 | 4,400 |
2013/10/02 | 486 | 487 | 469 | 473 | 4,900 |
2013/10/01 | 491 | 492 | 485 | 485 | 2,200 |
2013/09/30 | 486 | 489 | 486 | 488 | 1,600 |
2013/09/27 | 479 | 482 | 479 | 482 | 5,200 |
2013/09/26 | 478 | 480 | 476 | 480 | 1,600 |
2013/09/25 | 480 | 480 | 478 | 478 | 1,600 |
2013/09/24 | 484 | 484 | 472 | 479 | 900 |
2013/09/20 | 470 | 487 | 468 | 487 | 2,900 |
2013/09/19 | 472 | 475 | 468 | 468 | 2,100 |
2013/09/18 | 472 | 472 | 471 | 471 | 400 |
2013/09/17 | 467 | 476 | 464 | 476 | 1,600 |
2013/09/13 | 470 | 470 | 456 | 461 | 1,500 |
2013/09/12 | 475 | 475 | 470 | 470 | 700 |
2013/09/11 | 477 | 477 | 462 | 475 | 1,800 |
2013/09/10 | 477 | 477 | 475 | 475 | 1,000 |
2013/09/09 | 477 | 478 | 465 | 470 | 2,600 |
2013/09/06 | 461 | 461 | 456 | 456 | 600 |
2013/09/05 | 462 | 462 | 455 | 456 | 1,600 |
2013/09/04 | 455 | 455 | 455 | 455 | 200 |
2013/09/03 | 450 | 450 | 449 | 449 | 200 |
2013/09/02 | 465 | 465 | 452 | 453 | 1,200 |
2013/08/30 | 465 | 465 | 449 | 449 | 700 |
2013/08/29 | 437 | 473 | 437 | 466 | 1,000 |
2013/08/28 | 440 | 445 | 440 | 445 | 1,100 |
2013/08/27 | 451 | 460 | 451 | 455 | 3,900 |
2013/08/26 | 470 | 470 | 466 | 467 | 600 |
2013/08/23 | 469 | 469 | 466 | 466 | 600 |
2013/08/22 | 470 | 470 | 469 | 470 | 500 |
2013/08/21 | 474 | 474 | 469 | 469 | 700 |
2013/08/20 | 474 | 474 | 470 | 470 | 1,200 |
2013/08/19 | 470 | 474 | 461 | 466 | 600 |
2013/08/16 | 470 | 474 | 470 | 474 | 400 |
2013/08/15 | 470 | 470 | 460 | 460 | 500 |
2013/08/14 | 471 | 471 | 471 | 471 | 200 |
2013/08/13 | 460 | 471 | 460 | 471 | 300 |
2013/08/12 | 475 | 475 | 461 | 461 | 2,300 |
2013/08/09 | 465 | 470 | 463 | 470 | 1,100 |
2013/08/08 | 460 | 473 | 460 | 465 | 1,400 |
2013/08/07 | 463 | 467 | 458 | 458 | 2,100 |
2013/08/06 | 470 | 470 | 461 | 461 | 1,700 |
2013/08/05 | 468 | 470 | 468 | 470 | 900 |
2013/08/02 | 462 | 465 | 462 | 465 | 900 |
2013/08/01 | 461 | 462 | 461 | 462 | 1,800 |
2013/07/30 | 470 | 480 | 454 | 480 | 2,500 |
2013/07/29 | 487 | 487 | 476 | 476 | 800 |
2013/07/26 | 481 | 481 | 476 | 479 | 900 |
2013/07/25 | 482 | 482 | 475 | 475 | 500 |
2013/07/24 | 484 | 484 | 474 | 474 | 3,100 |
2013/07/23 | 485 | 485 | 476 | 476 | 600 |
2013/07/22 | 480 | 485 | 480 | 485 | 300 |
2013/07/19 | 490 | 490 | 476 | 476 | 2,000 |
2013/07/18 | 486 | 486 | 477 | 477 | 1,100 |
2013/07/17 | 476 | 493 | 476 | 493 | 1,200 |
2013/07/16 | 499 | 499 | 480 | 480 | 900 |
2013/07/12 | 480 | 493 | 468 | 475 | 3,300 |
2013/07/11 | 466 | 480 | 466 | 468 | 1,800 |
2013/07/10 | 460 | 465 | 458 | 458 | 2,800 |
2013/07/09 | 458 | 458 | 450 | 450 | 1,900 |
2013/07/08 | 453 | 467 | 453 | 454 | 1,500 |
2013/07/05 | 445 | 446 | 441 | 445 | 1,000 |
2013/07/04 | 445 | 448 | 427 | 438 | 3,700 |
2013/07/03 | 445 | 445 | 438 | 438 | 1,900 |
2013/07/02 | 430 | 444 | 430 | 444 | 1,700 |
2013/07/01 | 420 | 420 | 420 | 420 | 300 |
2013/06/28 | 410 | 426 | 406 | 417 | 2,800 |
2013/06/27 | 406 | 410 | 403 | 409 | 1,700 |
2013/06/26 | 436 | 436 | 406 | 406 | 2,700 |
2013/06/25 | 439 | 439 | 428 | 428 | 2,000 |
2013/06/24 | 442 | 442 | 442 | 442 | 200 |
2013/06/21 | 434 | 434 | 428 | 434 | 1,800 |
2013/06/20 | 443 | 443 | 434 | 434 | 800 |
2013/06/19 | 430 | 444 | 430 | 435 | 1,900 |
2013/06/18 | 422 | 438 | 422 | 438 | 400 |
2013/06/17 | 425 | 429 | 422 | 424 | 1,100 |
2013/06/14 | 463 | 463 | 433 | 433 | 1,100 |
2013/06/13 | 444 | 444 | 431 | 431 | 700 |
2013/06/12 | 440 | 450 | 430 | 450 | 2,900 |
2013/06/11 | 440 | 440 | 431 | 440 | 1,200 |
2013/06/10 | 440 | 451 | 439 | 440 | 2,600 |
2013/06/07 | 430 | 431 | 420 | 430 | 6,400 |
2013/06/06 | 470 | 470 | 448 | 450 | 2,200 |
2013/06/05 | 469 | 473 | 469 | 470 | 1,100 |
2013/06/04 | 474 | 474 | 442 | 469 | 4,900 |
2013/06/03 | 463 | 483 | 463 | 466 | 10,300 |
2013/05/31 | 497 | 500 | 495 | 499 | 5,400 |
2013/05/30 | 501 | 501 | 499 | 500 | 1,100 |
2013/05/29 | 500 | 505 | 499 | 505 | 4,100 |
2013/05/28 | 499 | 502 | 496 | 497 | 1,500 |
2013/05/27 | 505 | 508 | 500 | 505 | 2,800 |
2013/05/24 | 500 | 515 | 500 | 504 | 6,500 |
2013/05/23 | 536 | 536 | 500 | 500 | 6,200 |
2013/05/22 | 529 | 542 | 500 | 542 | 7,700 |
2013/05/21 | 555 | 563 | 528 | 529 | 9,000 |
2013/05/20 | 565 | 580 | 554 | 555 | 7,800 |
2013/05/17 | 520 | 555 | 510 | 553 | 16,800 |
2013/05/16 | 516 | 535 | 516 | 535 | 10,800 |
2013/05/15 | 600 | 600 | 565 | 565 | 9,100 |
2013/05/14 | 600 | 600 | 585 | 586 | 3,800 |
2013/05/13 | 616 | 616 | 586 | 591 | 11,400 |
2013/05/10 | 622 | 624 | 593 | 596 | 11,100 |
2013/05/09 | 591 | 616 | 591 | 616 | 16,100 |
2013/05/08 | 587 | 604 | 587 | 591 | 11,600 |
2013/05/07 | 574 | 605 | 574 | 585 | 26,100 |
2013/05/02 | 551 | 569 | 551 | 569 | 4,100 |
2013/05/01 | 565 | 572 | 557 | 557 | 12,400 |
2013/04/30 | 545 | 573 | 545 | 573 | 9,400 |
2013/04/26 | 543 | 545 | 530 | 545 | 5,600 |
2013/04/25 | 550 | 551 | 534 | 538 | 8,700 |
2013/04/24 | 590 | 590 | 544 | 560 | 9,900 |
2013/04/23 | 598 | 598 | 577 | 578 | 5,300 |
2013/04/22 | 578 | 600 | 568 | 589 | 23,100 |
2013/04/19 | 535 | 574 | 535 | 574 | 12,600 |
2013/04/18 | 535 | 555 | 535 | 540 | 7,200 |
2013/04/17 | 525 | 545 | 515 | 545 | 14,100 |
2013/04/16 | 488 | 525 | 475 | 525 | 32,800 |
2013/04/15 | 488 | 517 | 488 | 496 | 41,500 |
2013/04/12 | 519 | 530 | 517 | 530 | 10,700 |
2013/04/11 | 563 | 570 | 511 | 530 | 20,300 |
2013/04/10 | 561 | 580 | 550 | 553 | 19,800 |
2013/04/09 | 676 | 676 | 580 | 591 | 51,600 |
2013/04/08 | 501 | 639 | 501 | 636 | 129,200 |
2013/04/05 | 524 | 560 | 495 | 540 | 61,400 |
2013/04/04 | 470 | 480 | 449 | 480 | 11,800 |
2013/04/03 | 440 | 475 | 440 | 475 | 15,100 |
2013/04/02 | 416 | 440 | 416 | 440 | 10,500 |
2013/04/01 | 455 | 455 | 440 | 440 | 4,400 |
2013/03/29 | 456 | 456 | 443 | 453 | 4,700 |
2013/03/28 | 479 | 479 | 455 | 457 | 7,800 |
2013/03/27 | 458 | 473 | 458 | 473 | 5,400 |
2013/03/26 | 464 | 464 | 454 | 456 | 5,700 |
2013/03/25 | 462 | 465 | 452 | 465 | 7,100 |
2013/03/22 | 441 | 462 | 435 | 462 | 19,600 |
2013/03/21 | 441 | 450 | 430 | 440 | 17,900 |
2013/03/19 | 447 | 450 | 422 | 443 | 41,000 |
2013/03/18 | 559 | 560 | 454 | 456 | 94,600 |
2013/03/15 | 480 | 480 | 480 | 480 | 14,500 |
2013/03/14 | 397 | 400 | 388 | 400 | 14,400 |
2013/03/13 | 389 | 394 | 383 | 394 | 1,800 |
2013/03/12 | 389 | 392 | 389 | 389 | 2,000 |
2013/03/11 | 393 | 393 | 385 | 388 | 5,100 |
2013/03/08 | 392 | 392 | 366 | 378 | 4,400 |
2013/03/07 | 392 | 392 | 386 | 386 | 1,400 |
2013/03/06 | 385 | 392 | 385 | 392 | 1,900 |
2013/03/05 | 380 | 386 | 380 | 381 | 1,700 |
2013/03/04 | 375 | 388 | 375 | 385 | 3,700 |
2013/03/01 | 381 | 382 | 380 | 382 | 1,600 |
2013/02/28 | 380 | 382 | 380 | 381 | 1,000 |
2013/02/27 | 380 | 380 | 363 | 380 | 1,000 |
2013/02/26 | 367 | 382 | 367 | 380 | 700 |
2013/02/25 | 388 | 388 | 364 | 380 | 1,700 |
2013/02/22 | 382 | 382 | 380 | 380 | 200 |
2013/02/21 | 384 | 384 | 375 | 382 | 2,100 |
2013/02/20 | 373 | 377 | 373 | 376 | 2,900 |
2013/02/19 | 377 | 377 | 366 | 366 | 1,600 |
2013/02/18 | 365 | 379 | 365 | 369 | 1,000 |
2013/02/15 | 374 | 374 | 365 | 365 | 1,700 |
2013/02/14 | 377 | 377 | 373 | 377 | 1,000 |
2013/02/13 | 380 | 380 | 377 | 377 | 700 |
2013/02/12 | 390 | 390 | 381 | 381 | 2,300 |
2013/02/08 | 383 | 384 | 380 | 382 | 1,400 |
2013/02/07 | 377 | 381 | 377 | 378 | 1,500 |
2013/02/06 | 380 | 380 | 374 | 377 | 3,700 |
2013/02/05 | 388 | 388 | 383 | 384 | 2,300 |
2013/02/04 | 385 | 386 | 384 | 384 | 6,000 |
2013/02/01 | 391 | 392 | 390 | 391 | 3,500 |
2013/01/31 | 400 | 400 | 391 | 394 | 2,100 |
2013/01/30 | 392 | 401 | 391 | 400 | 3,500 |
2013/01/29 | 380 | 402 | 371 | 402 | 16,500 |
2013/01/28 | 411 | 415 | 407 | 415 | 12,700 |
2013/01/25 | 408 | 413 | 400 | 404 | 14,800 |
2013/01/24 | 412 | 412 | 408 | 408 | 5,200 |
2013/01/23 | 405 | 410 | 405 | 410 | 2,200 |
2013/01/22 | 412 | 412 | 405 | 405 | 4,100 |
2013/01/21 | 410 | 410 | 408 | 410 | 4,400 |
2013/01/18 | 408 | 410 | 406 | 407 | 4,900 |
2013/01/17 | 401 | 406 | 400 | 401 | 3,500 |
2013/01/16 | 408 | 408 | 400 | 407 | 9,800 |
2013/01/15 | 410 | 415 | 408 | 415 | 6,700 |
2013/01/11 | 409 | 415 | 400 | 410 | 12,000 |
2013/01/10 | 409 | 409 | 400 | 404 | 13,600 |
2013/01/09 | 408 | 409 | 401 | 409 | 9,100 |
2013/01/08 | 410 | 410 | 400 | 401 | 9,000 |
2013/01/07 | 397 | 398 | 394 | 398 | 8,700 |
2013/01/04 | 393 | 393 | 377 | 391 | 10,300 |