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 |
---|---|---|---|---|---|
2014/12/30 | 838 | 844 | 833 | 838 | 22,500 |
2014/12/29 | 840 | 841 | 816 | 837 | 28,300 |
2014/12/26 | 793 | 825 | 792 | 825 | 33,000 |
2014/12/25 | 788 | 789 | 780 | 788 | 14,800 |
2014/12/24 | 766 | 779 | 765 | 779 | 13,700 |
2014/12/22 | 761 | 768 | 760 | 764 | 8,200 |
2014/12/19 | 760 | 761 | 756 | 760 | 9,300 |
2014/12/18 | 767 | 768 | 740 | 756 | 9,300 |
2014/12/17 | 767 | 767 | 758 | 764 | 4,800 |
2014/12/16 | 768 | 768 | 752 | 768 | 6,000 |
2014/12/15 | 768 | 769 | 765 | 768 | 6,000 |
2014/12/12 | 754 | 774 | 746 | 774 | 5,400 |
2014/12/11 | 741 | 745 | 730 | 741 | 8,700 |
2014/12/10 | 754 | 758 | 718 | 749 | 22,500 |
2014/12/09 | 770 | 773 | 762 | 762 | 10,800 |
2014/12/08 | 774 | 777 | 770 | 770 | 20,800 |
2014/12/05 | 765 | 775 | 751 | 770 | 90,900 |
2014/12/04 | 810 | 835 | 807 | 825 | 37,800 |
2014/12/03 | 800 | 819 | 796 | 815 | 32,200 |
2014/12/02 | 840 | 840 | 773 | 804 | 38,400 |
2014/12/01 | 856 | 859 | 842 | 842 | 19,000 |
2014/11/28 | 850 | 869 | 841 | 856 | 18,000 |
2014/11/27 | 836 | 850 | 835 | 848 | 11,300 |
2014/11/26 | 835 | 840 | 828 | 835 | 10,600 |
2014/11/25 | 802 | 835 | 800 | 828 | 16,800 |
2014/11/21 | 797 | 802 | 796 | 799 | 4,300 |
2014/11/20 | 800 | 809 | 792 | 796 | 14,900 |
2014/11/19 | 802 | 813 | 792 | 799 | 15,800 |
2014/11/18 | 789 | 790 | 782 | 790 | 10,600 |
2014/11/17 | 779 | 796 | 770 | 782 | 19,100 |
2014/11/14 | 763 | 775 | 755 | 771 | 18,100 |
2014/11/13 | 754 | 763 | 751 | 762 | 12,600 |
2014/11/12 | 754 | 754 | 749 | 752 | 9,100 |
2014/11/11 | 755 | 755 | 747 | 750 | 6,300 |
2014/11/10 | 743 | 749 | 738 | 746 | 5,800 |
2014/11/07 | 733 | 746 | 733 | 743 | 4,600 |
2014/11/06 | 755 | 756 | 733 | 736 | 8,600 |
2014/11/05 | 748 | 753 | 743 | 748 | 8,900 |
2014/11/04 | 758 | 772 | 735 | 748 | 59,600 |
2014/10/31 | 697 | 729 | 693 | 729 | 31,800 |
2014/10/30 | 700 | 700 | 691 | 695 | 5,000 |
2014/10/29 | 706 | 706 | 697 | 697 | 1,800 |
2014/10/28 | 700 | 700 | 693 | 700 | 2,800 |
2014/10/27 | 694 | 699 | 690 | 697 | 4,200 |
2014/10/24 | 685 | 694 | 677 | 694 | 5,400 |
2014/10/23 | 681 | 681 | 678 | 679 | 900 |
2014/10/22 | 663 | 681 | 662 | 681 | 4,000 |
2014/10/21 | 673 | 673 | 663 | 663 | 800 |
2014/10/20 | 649 | 673 | 649 | 662 | 4,500 |
2014/10/17 | 651 | 654 | 645 | 646 | 13,400 |
2014/10/16 | 648 | 666 | 645 | 660 | 6,900 |
2014/10/15 | 667 | 673 | 657 | 673 | 7,600 |
2014/10/14 | 672 | 674 | 630 | 674 | 29,700 |
2014/10/10 | 695 | 695 | 680 | 691 | 7,700 |
2014/10/09 | 702 | 702 | 688 | 696 | 10,900 |
2014/10/08 | 697 | 702 | 691 | 702 | 5,700 |
2014/10/07 | 703 | 703 | 696 | 702 | 6,000 |
2014/10/06 | 696 | 707 | 688 | 707 | 12,300 |
2014/10/03 | 687 | 693 | 686 | 687 | 5,600 |
2014/10/02 | 680 | 688 | 680 | 687 | 15,500 |
2014/10/01 | 711 | 711 | 698 | 698 | 12,500 |
2014/09/30 | 717 | 717 | 708 | 712 | 6,500 |
2014/09/29 | 717 | 719 | 712 | 716 | 9,100 |
2014/09/26 | 710 | 712 | 708 | 712 | 4,700 |
2014/09/25 | 699 | 711 | 695 | 710 | 8,000 |
2014/09/24 | 697 | 700 | 693 | 699 | 4,800 |
2014/09/22 | 693 | 696 | 686 | 695 | 11,400 |
2014/09/19 | 694 | 696 | 687 | 693 | 15,300 |
2014/09/18 | 692 | 705 | 691 | 698 | 7,900 |
2014/09/17 | 704 | 704 | 690 | 699 | 18,100 |
2014/09/16 | 710 | 710 | 702 | 705 | 11,700 |
2014/09/12 | 716 | 718 | 705 | 709 | 19,900 |
2014/09/11 | 714 | 723 | 714 | 718 | 7,400 |
2014/09/10 | 716 | 716 | 711 | 712 | 9,600 |
2014/09/09 | 729 | 729 | 714 | 719 | 19,200 |
2014/09/08 | 750 | 752 | 715 | 729 | 64,700 |
2014/09/05 | 910 | 910 | 731 | 762 | 337,600 |
2014/09/04 | 731 | 760 | 725 | 760 | 26,200 |
2014/09/03 | 729 | 737 | 722 | 724 | 12,100 |
2014/09/02 | 717 | 731 | 711 | 729 | 17,700 |
2014/09/01 | 713 | 730 | 702 | 725 | 11,400 |
2014/08/29 | 720 | 725 | 702 | 713 | 9,900 |
2014/08/28 | 715 | 722 | 707 | 720 | 8,200 |
2014/08/27 | 715 | 729 | 705 | 720 | 9,100 |
2014/08/26 | 718 | 719 | 710 | 713 | 3,100 |
2014/08/25 | 708 | 745 | 701 | 720 | 16,300 |
2014/08/22 | 710 | 724 | 705 | 712 | 16,100 |
2014/08/21 | 725 | 729 | 696 | 710 | 34,900 |
2014/08/20 | 744 | 744 | 713 | 737 | 48,700 |
2014/08/19 | 709 | 784 | 700 | 759 | 77,200 |
2014/08/18 | 724 | 747 | 681 | 699 | 80,000 |
2014/08/15 | 696 | 717 | 679 | 686 | 180,700 |
2014/08/14 | 770 | 771 | 760 | 771 | 140,700 |
2014/08/13 | 671 | 671 | 671 | 671 | 22,600 |
2014/08/12 | 578 | 578 | 570 | 571 | 2,600 |
2014/08/11 | 575 | 575 | 570 | 572 | 6,100 |
2014/08/08 | 577 | 578 | 569 | 573 | 7,800 |
2014/08/07 | 574 | 577 | 574 | 576 | 2,500 |
2014/08/06 | 574 | 575 | 572 | 574 | 1,800 |
2014/08/05 | 576 | 578 | 573 | 574 | 2,500 |
2014/08/04 | 577 | 582 | 574 | 574 | 6,600 |
2014/08/01 | 572 | 572 | 568 | 571 | 3,300 |
2014/07/31 | 571 | 571 | 568 | 570 | 5,800 |
2014/07/30 | 569 | 570 | 565 | 569 | 4,700 |
2014/07/29 | 569 | 570 | 567 | 569 | 3,500 |
2014/07/28 | 570 | 571 | 569 | 570 | 6,600 |
2014/07/25 | 571 | 571 | 565 | 570 | 4,400 |
2014/07/24 | 571 | 571 | 567 | 567 | 4,100 |
2014/07/23 | 568 | 571 | 568 | 570 | 3,900 |
2014/07/22 | 565 | 572 | 563 | 571 | 7,000 |
2014/07/18 | 563 | 567 | 560 | 563 | 2,400 |
2014/07/17 | 565 | 569 | 564 | 564 | 3,000 |
2014/07/16 | 566 | 568 | 564 | 566 | 1,500 |
2014/07/15 | 560 | 566 | 560 | 566 | 2,700 |
2014/07/14 | 555 | 559 | 553 | 559 | 3,400 |
2014/07/11 | 555 | 559 | 551 | 553 | 2,800 |
2014/07/10 | 568 | 570 | 540 | 558 | 9,100 |
2014/07/09 | 570 | 570 | 566 | 566 | 2,600 |
2014/07/08 | 565 | 570 | 564 | 570 | 3,400 |
2014/07/07 | 568 | 568 | 565 | 565 | 3,100 |
2014/07/04 | 568 | 570 | 565 | 566 | 5,300 |
2014/07/03 | 569 | 569 | 565 | 566 | 3,400 |
2014/07/02 | 560 | 572 | 558 | 569 | 14,100 |
2014/07/01 | 560 | 561 | 554 | 560 | 1,700 |
2014/06/30 | 550 | 556 | 548 | 556 | 3,700 |
2014/06/27 | 552 | 556 | 548 | 548 | 9,600 |
2014/06/26 | 555 | 561 | 549 | 555 | 7,800 |
2014/06/25 | 564 | 564 | 555 | 560 | 5,700 |
2014/06/24 | 561 | 562 | 558 | 562 | 4,800 |
2014/06/23 | 560 | 562 | 555 | 558 | 20,100 |
2014/06/20 | 554 | 560 | 549 | 555 | 12,200 |
2014/06/19 | 550 | 554 | 548 | 554 | 3,500 |
2014/06/18 | 555 | 555 | 546 | 547 | 6,200 |
2014/06/17 | 549 | 550 | 543 | 550 | 7,300 |
2014/06/16 | 538 | 556 | 538 | 541 | 21,100 |
2014/06/13 | 535 | 541 | 530 | 532 | 5,400 |
2014/06/12 | 537 | 539 | 533 | 535 | 3,000 |
2014/06/11 | 535 | 538 | 531 | 536 | 4,800 |
2014/06/10 | 542 | 542 | 535 | 535 | 6,100 |
2014/06/09 | 535 | 541 | 525 | 540 | 9,300 |
2014/06/06 | 546 | 547 | 529 | 535 | 18,300 |
2014/06/05 | 547 | 547 | 528 | 546 | 16,700 |
2014/06/04 | 543 | 546 | 538 | 546 | 5,000 |
2014/06/03 | 532 | 543 | 532 | 543 | 2,800 |
2014/06/02 | 528 | 545 | 518 | 542 | 17,500 |
2014/05/30 | 520 | 520 | 519 | 519 | 800 |
2014/05/29 | 519 | 521 | 515 | 520 | 5,000 |
2014/05/28 | 524 | 524 | 519 | 520 | 1,200 |
2014/05/27 | 518 | 524 | 518 | 524 | 1,400 |
2014/05/26 | 516 | 520 | 516 | 518 | 4,300 |
2014/05/23 | 511 | 513 | 511 | 513 | 800 |
2014/05/22 | 497 | 511 | 497 | 511 | 2,100 |
2014/05/21 | 505 | 511 | 497 | 506 | 12,000 |
2014/05/20 | 503 | 516 | 503 | 515 | 5,700 |
2014/05/19 | 524 | 524 | 500 | 500 | 18,200 |
2014/05/16 | 520 | 523 | 512 | 523 | 2,800 |
2014/05/15 | 530 | 530 | 524 | 524 | 5,000 |
2014/05/14 | 523 | 532 | 523 | 524 | 1,500 |
2014/05/13 | 527 | 527 | 517 | 517 | 1,300 |
2014/05/12 | 530 | 530 | 520 | 523 | 4,200 |
2014/05/09 | 520 | 524 | 520 | 524 | 600 |
2014/05/08 | 523 | 523 | 520 | 520 | 1,100 |
2014/05/07 | 529 | 529 | 520 | 520 | 4,500 |
2014/05/02 | 518 | 529 | 518 | 529 | 8,800 |
2014/05/01 | 518 | 518 | 512 | 512 | 900 |
2014/04/30 | 518 | 520 | 510 | 510 | 4,000 |
2014/04/28 | 522 | 530 | 508 | 508 | 11,500 |
2014/04/25 | 538 | 538 | 500 | 528 | 25,300 |
2014/04/24 | 535 | 540 | 530 | 539 | 1,600 |
2014/04/23 | 541 | 541 | 540 | 540 | 2,800 |
2014/04/22 | 549 | 549 | 540 | 549 | 1,000 |
2014/04/21 | 549 | 549 | 548 | 549 | 4,500 |
2014/04/18 | 552 | 553 | 545 | 548 | 3,000 |
2014/04/17 | 545 | 552 | 544 | 552 | 6,700 |
2014/04/16 | 550 | 550 | 541 | 547 | 1,600 |
2014/04/15 | 548 | 556 | 548 | 551 | 9,500 |
2014/04/14 | 548 | 550 | 544 | 544 | 3,000 |
2014/04/11 | 550 | 560 | 541 | 548 | 6,200 |
2014/04/10 | 547 | 558 | 547 | 558 | 4,500 |
2014/04/09 | 557 | 558 | 544 | 544 | 7,100 |
2014/04/08 | 558 | 567 | 550 | 560 | 4,300 |
2014/04/07 | 550 | 566 | 550 | 558 | 8,900 |
2014/04/04 | 554 | 563 | 554 | 560 | 5,200 |
2014/04/03 | 555 | 559 | 555 | 558 | 2,900 |
2014/04/02 | 553 | 558 | 553 | 555 | 3,800 |
2014/04/01 | 565 | 565 | 539 | 557 | 12,300 |
2014/03/31 | 570 | 570 | 560 | 563 | 22,100 |
2014/03/28 | 558 | 569 | 552 | 569 | 20,500 |
2014/03/27 | 541 | 550 | 530 | 548 | 7,900 |
2014/03/26 | 536 | 553 | 530 | 536 | 41,100 |
2014/03/25 | 534 | 539 | 522 | 535 | 10,800 |
2014/03/24 | 535 | 554 | 521 | 526 | 12,200 |
2014/03/20 | 533 | 536 | 511 | 524 | 10,400 |
2014/03/19 | 534 | 544 | 524 | 533 | 13,800 |
2014/03/18 | 524 | 530 | 520 | 524 | 6,300 |
2014/03/17 | 525 | 530 | 519 | 519 | 17,300 |
2014/03/14 | 525 | 555 | 509 | 517 | 50,500 |
2014/03/13 | 512 | 517 | 505 | 505 | 5,300 |
2014/03/12 | 520 | 523 | 514 | 514 | 1,100 |
2014/03/11 | 524 | 525 | 517 | 522 | 4,700 |
2014/03/10 | 520 | 535 | 517 | 523 | 8,400 |
2014/03/07 | 507 | 516 | 505 | 516 | 3,100 |
2014/03/06 | 502 | 505 | 502 | 505 | 700 |
2014/03/05 | 497 | 505 | 497 | 503 | 3,200 |
2014/03/04 | 490 | 500 | 490 | 495 | 1,000 |
2014/03/03 | 498 | 498 | 480 | 490 | 5,000 |
2014/02/28 | 504 | 504 | 498 | 498 | 1,200 |
2014/02/27 | 505 | 506 | 500 | 500 | 3,100 |
2014/02/26 | 503 | 507 | 503 | 505 | 2,100 |
2014/02/25 | 505 | 507 | 505 | 507 | 1,600 |
2014/02/24 | 505 | 510 | 503 | 503 | 3,700 |
2014/02/21 | 500 | 502 | 494 | 500 | 8,000 |
2014/02/20 | 509 | 516 | 499 | 509 | 16,300 |
2014/02/19 | 495 | 496 | 487 | 494 | 500 |
2014/02/18 | 488 | 493 | 478 | 493 | 2,200 |
2014/02/17 | 491 | 491 | 488 | 488 | 2,800 |
2014/02/14 | 503 | 503 | 490 | 500 | 2,500 |
2014/02/13 | 502 | 503 | 499 | 503 | 3,400 |
2014/02/12 | 506 | 506 | 500 | 500 | 3,000 |
2014/02/10 | 508 | 508 | 496 | 498 | 6,300 |
2014/02/07 | 486 | 486 | 478 | 484 | 2,400 |
2014/02/06 | 480 | 488 | 465 | 478 | 3,800 |
2014/02/05 | 460 | 472 | 456 | 465 | 5,600 |
2014/02/04 | 455 | 470 | 435 | 452 | 11,300 |
2014/02/03 | 506 | 506 | 493 | 493 | 12,000 |
2014/01/31 | 525 | 526 | 512 | 512 | 11,100 |
2014/01/30 | 526 | 531 | 526 | 526 | 11,900 |
2014/01/29 | 545 | 546 | 537 | 540 | 35,500 |
2014/01/28 | 563 | 574 | 562 | 568 | 36,900 |
2014/01/27 | 570 | 576 | 558 | 564 | 33,900 |
2014/01/24 | 590 | 595 | 576 | 578 | 33,900 |
2014/01/23 | 600 | 600 | 592 | 596 | 23,400 |
2014/01/22 | 585 | 597 | 577 | 591 | 30,900 |
2014/01/21 | 574 | 582 | 574 | 580 | 20,600 |
2014/01/20 | 568 | 574 | 567 | 573 | 10,700 |
2014/01/17 | 561 | 567 | 559 | 567 | 8,800 |
2014/01/16 | 560 | 563 | 559 | 559 | 8,000 |
2014/01/15 | 555 | 562 | 554 | 559 | 16,300 |
2014/01/14 | 557 | 561 | 556 | 561 | 9,900 |
2014/01/10 | 555 | 560 | 555 | 558 | 12,500 |
2014/01/09 | 555 | 560 | 555 | 559 | 14,100 |
2014/01/08 | 560 | 560 | 554 | 559 | 19,400 |
2014/01/07 | 554 | 559 | 550 | 557 | 12,700 |
2014/01/06 | 550 | 551 | 546 | 549 | 32,000 |