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 |
---|---|---|---|---|---|
2016/12/30 | 1,768 | 1,850 | 1,768 | 1,837 | 28,700 |
2016/12/29 | 1,818 | 1,818 | 1,768 | 1,806 | 23,500 |
2016/12/28 | 1,693 | 1,796 | 1,638 | 1,796 | 48,100 |
2016/12/27 | 1,864 | 1,874 | 1,712 | 1,746 | 55,500 |
2016/12/26 | 1,773 | 1,960 | 1,773 | 1,834 | 67,600 |
2016/12/22 | 1,639 | 1,759 | 1,630 | 1,750 | 61,000 |
2016/12/21 | 1,550 | 1,650 | 1,531 | 1,615 | 58,300 |
2016/12/20 | 1,478 | 1,520 | 1,469 | 1,514 | 30,200 |
2016/12/19 | 1,464 | 1,470 | 1,455 | 1,469 | 15,000 |
2016/12/16 | 1,420 | 1,483 | 1,420 | 1,472 | 48,400 |
2016/12/15 | 1,409 | 1,415 | 1,390 | 1,402 | 19,400 |
2016/12/14 | 1,398 | 1,420 | 1,380 | 1,419 | 24,700 |
2016/12/13 | 1,325 | 1,381 | 1,320 | 1,380 | 28,900 |
2016/12/12 | 1,394 | 1,439 | 1,305 | 1,382 | 110,300 |
2016/12/09 | 1,484 | 1,484 | 1,484 | 1,484 | 26,500 |
2016/12/08 | 1,181 | 1,190 | 1,171 | 1,184 | 12,200 |
2016/12/07 | 1,185 | 1,202 | 1,160 | 1,190 | 20,000 |
2016/12/06 | 1,186 | 1,190 | 1,184 | 1,185 | 3,600 |
2016/12/05 | 1,198 | 1,201 | 1,181 | 1,190 | 6,000 |
2016/12/02 | 1,198 | 1,202 | 1,181 | 1,202 | 9,300 |
2016/12/01 | 1,210 | 1,219 | 1,188 | 1,200 | 13,400 |
2016/11/30 | 1,215 | 1,221 | 1,208 | 1,214 | 10,000 |
2016/11/29 | 1,228 | 1,228 | 1,207 | 1,220 | 9,900 |
2016/11/28 | 1,195 | 1,233 | 1,195 | 1,225 | 15,700 |
2016/11/25 | 1,172 | 1,200 | 1,172 | 1,193 | 16,700 |
2016/11/24 | 1,180 | 1,180 | 1,155 | 1,165 | 10,500 |
2016/11/22 | 1,148 | 1,160 | 1,131 | 1,155 | 13,200 |
2016/11/21 | 1,134 | 1,146 | 1,122 | 1,132 | 13,500 |
2016/11/18 | 1,082 | 1,148 | 1,082 | 1,148 | 18,900 |
2016/11/17 | 1,059 | 1,075 | 1,058 | 1,075 | 5,300 |
2016/11/16 | 1,054 | 1,063 | 1,046 | 1,062 | 4,200 |
2016/11/15 | 1,060 | 1,060 | 1,022 | 1,055 | 4,400 |
2016/11/14 | 1,047 | 1,060 | 1,047 | 1,054 | 2,600 |
2016/11/11 | 1,039 | 1,054 | 1,031 | 1,045 | 13,700 |
2016/11/10 | 1,042 | 1,047 | 1,023 | 1,034 | 6,700 |
2016/11/09 | 1,050 | 1,050 | 972 | 1,003 | 18,100 |
2016/11/08 | 1,051 | 1,051 | 1,032 | 1,037 | 2,600 |
2016/11/07 | 1,026 | 1,056 | 1,015 | 1,038 | 5,900 |
2016/11/04 | 1,032 | 1,045 | 1,011 | 1,028 | 10,700 |
2016/11/02 | 1,078 | 1,090 | 1,050 | 1,050 | 11,700 |
2016/11/01 | 1,085 | 1,093 | 1,077 | 1,088 | 4,500 |
2016/10/31 | 1,062 | 1,080 | 1,062 | 1,080 | 4,600 |
2016/10/28 | 1,081 | 1,085 | 1,066 | 1,076 | 7,700 |
2016/10/27 | 1,065 | 1,065 | 1,036 | 1,062 | 9,700 |
2016/10/26 | 1,010 | 1,035 | 1,003 | 1,035 | 12,200 |
2016/10/25 | 1,017 | 1,017 | 1,001 | 1,002 | 7,700 |
2016/10/24 | 1,010 | 1,011 | 1,003 | 1,005 | 5,200 |
2016/10/21 | 1,005 | 1,005 | 999 | 1,002 | 3,400 |
2016/10/20 | 1,000 | 1,006 | 998 | 999 | 4,800 |
2016/10/19 | 1,005 | 1,005 | 998 | 1,000 | 4,200 |
2016/10/18 | 999 | 1,005 | 997 | 1,002 | 4,400 |
2016/10/17 | 991 | 998 | 986 | 997 | 6,300 |
2016/10/14 | 980 | 982 | 970 | 980 | 5,900 |
2016/10/13 | 975 | 977 | 971 | 976 | 2,200 |
2016/10/12 | 994 | 997 | 950 | 963 | 33,500 |
2016/10/11 | 1,000 | 1,000 | 991 | 994 | 7,500 |
2016/10/07 | 1,008 | 1,008 | 988 | 991 | 10,200 |
2016/10/06 | 1,010 | 1,010 | 1,004 | 1,007 | 5,900 |
2016/10/05 | 1,009 | 1,009 | 1,002 | 1,005 | 3,700 |
2016/10/04 | 1,008 | 1,010 | 990 | 1,009 | 8,300 |
2016/10/03 | 1,011 | 1,012 | 990 | 1,008 | 8,400 |
2016/09/30 | 977 | 1,008 | 974 | 996 | 16,500 |
2016/09/29 | 985 | 1,017 | 972 | 1,009 | 19,900 |
2016/09/28 | 910 | 955 | 910 | 955 | 11,500 |
2016/09/27 | 916 | 918 | 911 | 915 | 6,100 |
2016/09/26 | 914 | 920 | 908 | 908 | 10,100 |
2016/09/23 | 900 | 900 | 892 | 899 | 11,800 |
2016/09/21 | 880 | 887 | 875 | 875 | 4,400 |
2016/09/20 | 895 | 895 | 876 | 883 | 2,400 |
2016/09/16 | 880 | 880 | 866 | 871 | 2,400 |
2016/09/15 | 866 | 870 | 862 | 862 | 3,000 |
2016/09/14 | 865 | 880 | 865 | 870 | 3,200 |
2016/09/13 | 870 | 879 | 867 | 867 | 2,200 |
2016/09/12 | 881 | 881 | 870 | 870 | 5,500 |
2016/09/09 | 895 | 895 | 865 | 881 | 7,600 |
2016/09/08 | 866 | 885 | 866 | 880 | 10,900 |
2016/09/07 | 862 | 865 | 859 | 865 | 2,200 |
2016/09/06 | 859 | 861 | 853 | 860 | 3,300 |
2016/09/05 | 854 | 859 | 850 | 859 | 6,200 |
2016/09/02 | 850 | 859 | 849 | 850 | 2,500 |
2016/09/01 | 858 | 861 | 840 | 850 | 7,600 |
2016/08/31 | 849 | 856 | 849 | 856 | 1,200 |
2016/08/30 | 853 | 858 | 849 | 849 | 2,600 |
2016/08/29 | 856 | 859 | 850 | 858 | 2,800 |
2016/08/26 | 850 | 850 | 844 | 844 | 1,700 |
2016/08/25 | 855 | 855 | 848 | 848 | 3,500 |
2016/08/24 | 845 | 850 | 845 | 849 | 1,400 |
2016/08/23 | 846 | 849 | 845 | 845 | 1,400 |
2016/08/22 | 844 | 845 | 841 | 845 | 1,100 |
2016/08/19 | 840 | 845 | 840 | 844 | 900 |
2016/08/18 | 849 | 850 | 830 | 839 | 4,800 |
2016/08/17 | 850 | 850 | 849 | 849 | 1,500 |
2016/08/16 | 857 | 859 | 851 | 851 | 3,400 |
2016/08/15 | 859 | 860 | 854 | 860 | 1,900 |
2016/08/12 | 850 | 864 | 849 | 859 | 4,500 |
2016/08/10 | 852 | 853 | 848 | 850 | 1,500 |
2016/08/09 | 851 | 851 | 850 | 851 | 1,000 |
2016/08/08 | 864 | 864 | 848 | 851 | 1,800 |
2016/08/05 | 850 | 851 | 849 | 849 | 2,900 |
2016/08/04 | 860 | 862 | 848 | 848 | 4,000 |
2016/08/03 | 851 | 851 | 848 | 848 | 2,200 |
2016/08/02 | 844 | 850 | 844 | 850 | 3,100 |
2016/08/01 | 843 | 847 | 843 | 844 | 1,800 |
2016/07/29 | 849 | 849 | 840 | 843 | 1,400 |
2016/07/28 | 850 | 850 | 840 | 843 | 2,100 |
2016/07/27 | 850 | 850 | 844 | 844 | 2,300 |
2016/07/26 | 848 | 856 | 848 | 850 | 3,100 |
2016/07/25 | 845 | 860 | 844 | 850 | 4,800 |
2016/07/22 | 848 | 850 | 845 | 845 | 4,900 |
2016/07/21 | 850 | 853 | 849 | 849 | 3,200 |
2016/07/20 | 849 | 851 | 848 | 850 | 2,200 |
2016/07/19 | 852 | 852 | 847 | 848 | 3,700 |
2016/07/15 | 843 | 852 | 843 | 848 | 1,100 |
2016/07/14 | 854 | 854 | 840 | 841 | 4,600 |
2016/07/13 | 859 | 859 | 840 | 840 | 4,200 |
2016/07/12 | 850 | 850 | 835 | 847 | 3,900 |
2016/07/11 | 835 | 849 | 831 | 834 | 3,400 |
2016/07/08 | 823 | 828 | 823 | 826 | 1,200 |
2016/07/07 | 837 | 842 | 821 | 823 | 3,800 |
2016/07/06 | 844 | 848 | 833 | 835 | 6,400 |
2016/07/05 | 850 | 853 | 840 | 845 | 5,200 |
2016/07/04 | 846 | 851 | 846 | 850 | 6,800 |
2016/07/01 | 834 | 844 | 833 | 836 | 3,100 |
2016/06/30 | 838 | 844 | 832 | 833 | 4,100 |
2016/06/29 | 832 | 839 | 831 | 838 | 3,500 |
2016/06/28 | 819 | 826 | 819 | 826 | 2,700 |
2016/06/27 | 805 | 825 | 805 | 825 | 5,500 |
2016/06/24 | 860 | 866 | 796 | 796 | 16,700 |
2016/06/23 | 835 | 845 | 830 | 845 | 6,100 |
2016/06/22 | 875 | 875 | 840 | 840 | 2,800 |
2016/06/21 | 867 | 867 | 857 | 860 | 1,300 |
2016/06/20 | 856 | 870 | 856 | 869 | 4,200 |
2016/06/17 | 841 | 856 | 836 | 856 | 3,500 |
2016/06/16 | 855 | 869 | 828 | 828 | 7,100 |
2016/06/15 | 850 | 852 | 836 | 852 | 6,200 |
2016/06/14 | 860 | 873 | 840 | 848 | 13,300 |
2016/06/13 | 900 | 901 | 861 | 866 | 13,000 |
2016/06/10 | 887 | 910 | 887 | 901 | 21,900 |
2016/06/09 | 870 | 905 | 860 | 886 | 74,100 |
2016/06/08 | 855 | 864 | 853 | 853 | 20,900 |
2016/06/07 | 860 | 860 | 843 | 850 | 5,700 |
2016/06/06 | 845 | 859 | 845 | 859 | 3,600 |
2016/06/03 | 842 | 852 | 842 | 852 | 1,000 |
2016/06/02 | 842 | 851 | 842 | 844 | 2,000 |
2016/06/01 | 859 | 859 | 842 | 842 | 2,400 |
2016/05/31 | 853 | 855 | 850 | 851 | 1,300 |
2016/05/30 | 855 | 855 | 852 | 853 | 600 |
2016/05/27 | 844 | 853 | 844 | 851 | 1,700 |
2016/05/26 | 852 | 854 | 842 | 842 | 1,500 |
2016/05/25 | 850 | 854 | 845 | 854 | 1,700 |
2016/05/24 | 849 | 855 | 845 | 850 | 4,500 |
2016/05/23 | 835 | 849 | 830 | 849 | 1,800 |
2016/05/20 | 835 | 839 | 832 | 835 | 2,600 |
2016/05/19 | 843 | 843 | 837 | 837 | 2,300 |
2016/05/18 | 845 | 851 | 841 | 843 | 2,900 |
2016/05/17 | 844 | 850 | 840 | 845 | 4,300 |
2016/05/16 | 845 | 851 | 840 | 849 | 5,600 |
2016/05/13 | 850 | 850 | 843 | 844 | 2,000 |
2016/05/12 | 850 | 850 | 840 | 844 | 3,000 |
2016/05/11 | 850 | 855 | 845 | 850 | 8,000 |
2016/05/10 | 830 | 842 | 829 | 842 | 9,900 |
2016/05/09 | 822 | 825 | 815 | 821 | 8,400 |
2016/05/06 | 817 | 820 | 815 | 819 | 6,300 |
2016/05/02 | 804 | 816 | 804 | 816 | 4,500 |
2016/04/28 | 814 | 815 | 806 | 808 | 6,200 |
2016/04/27 | 810 | 814 | 808 | 814 | 2,900 |
2016/04/26 | 810 | 817 | 808 | 808 | 7,900 |
2016/04/25 | 808 | 810 | 807 | 810 | 5,600 |
2016/04/22 | 805 | 807 | 800 | 806 | 2,700 |
2016/04/21 | 796 | 804 | 796 | 802 | 2,300 |
2016/04/20 | 794 | 799 | 794 | 794 | 1,600 |
2016/04/19 | 790 | 795 | 790 | 794 | 1,000 |
2016/04/18 | 795 | 799 | 790 | 795 | 4,400 |
2016/04/15 | 805 | 808 | 798 | 802 | 4,000 |
2016/04/14 | 795 | 816 | 795 | 807 | 8,300 |
2016/04/13 | 795 | 797 | 790 | 795 | 2,300 |
2016/04/12 | 795 | 802 | 791 | 791 | 1,400 |
2016/04/11 | 795 | 797 | 795 | 795 | 700 |
2016/04/08 | 785 | 800 | 781 | 795 | 2,800 |
2016/04/07 | 785 | 792 | 785 | 786 | 2,700 |
2016/04/06 | 781 | 793 | 780 | 785 | 2,500 |
2016/04/05 | 796 | 800 | 784 | 784 | 5,300 |
2016/04/04 | 804 | 808 | 796 | 798 | 6,500 |
2016/04/01 | 818 | 818 | 804 | 804 | 3,500 |
2016/03/31 | 815 | 820 | 813 | 819 | 3,500 |
2016/03/30 | 816 | 817 | 807 | 812 | 3,200 |
2016/03/29 | 802 | 817 | 802 | 810 | 4,400 |
2016/03/28 | 816 | 819 | 801 | 801 | 11,100 |
2016/03/25 | 826 | 826 | 809 | 816 | 11,500 |
2016/03/24 | 820 | 832 | 820 | 826 | 12,700 |
2016/03/23 | 823 | 827 | 820 | 823 | 6,400 |
2016/03/22 | 818 | 828 | 807 | 823 | 11,300 |
2016/03/18 | 797 | 820 | 797 | 819 | 10,700 |
2016/03/17 | 815 | 819 | 794 | 795 | 10,100 |
2016/03/16 | 812 | 819 | 790 | 810 | 41,200 |
2016/03/15 | 916 | 916 | 830 | 832 | 223,200 |
2016/03/14 | 766 | 766 | 766 | 766 | 3,200 |
2016/03/11 | 643 | 674 | 643 | 666 | 5,900 |
2016/03/10 | 640 | 649 | 637 | 649 | 2,700 |
2016/03/09 | 632 | 638 | 632 | 638 | 600 |
2016/03/08 | 639 | 639 | 632 | 638 | 1,800 |
2016/03/07 | 629 | 639 | 628 | 639 | 6,000 |
2016/03/04 | 629 | 629 | 626 | 627 | 2,500 |
2016/03/03 | 625 | 630 | 625 | 627 | 2,500 |
2016/03/02 | 627 | 627 | 621 | 626 | 3,400 |
2016/03/01 | 629 | 630 | 614 | 626 | 4,900 |
2016/02/29 | 639 | 639 | 628 | 628 | 4,100 |
2016/02/26 | 631 | 641 | 631 | 639 | 1,700 |
2016/02/25 | 633 | 644 | 631 | 631 | 3,300 |
2016/02/24 | 629 | 661 | 620 | 640 | 3,100 |
2016/02/23 | 633 | 639 | 620 | 627 | 6,200 |
2016/02/22 | 641 | 641 | 620 | 630 | 7,300 |
2016/02/19 | 611 | 629 | 611 | 629 | 5,300 |
2016/02/18 | 600 | 618 | 600 | 617 | 4,700 |
2016/02/17 | 606 | 620 | 588 | 596 | 6,500 |
2016/02/16 | 575 | 606 | 575 | 596 | 7,600 |
2016/02/15 | 592 | 600 | 565 | 565 | 9,600 |
2016/02/12 | 592 | 595 | 550 | 550 | 20,600 |
2016/02/10 | 679 | 679 | 621 | 622 | 12,300 |
2016/02/09 | 691 | 692 | 661 | 661 | 12,700 |
2016/02/08 | 700 | 713 | 698 | 710 | 5,500 |
2016/02/05 | 721 | 724 | 698 | 713 | 7,800 |
2016/02/04 | 745 | 747 | 715 | 736 | 4,800 |
2016/02/03 | 770 | 770 | 708 | 750 | 26,700 |
2016/02/02 | 781 | 782 | 774 | 774 | 7,300 |
2016/02/01 | 775 | 789 | 775 | 777 | 18,800 |
2016/01/29 | 776 | 776 | 750 | 775 | 15,200 |
2016/01/28 | 800 | 805 | 760 | 761 | 24,400 |
2016/01/27 | 803 | 840 | 803 | 809 | 66,500 |
2016/01/26 | 885 | 903 | 883 | 903 | 34,700 |
2016/01/25 | 860 | 887 | 859 | 884 | 32,400 |
2016/01/22 | 831 | 860 | 831 | 856 | 12,800 |
2016/01/21 | 850 | 864 | 828 | 828 | 15,500 |
2016/01/20 | 873 | 874 | 858 | 865 | 10,400 |
2016/01/19 | 867 | 873 | 864 | 869 | 9,800 |
2016/01/18 | 841 | 864 | 840 | 864 | 16,700 |
2016/01/15 | 852 | 857 | 835 | 853 | 9,600 |
2016/01/14 | 849 | 852 | 835 | 847 | 9,300 |
2016/01/13 | 853 | 858 | 846 | 847 | 9,100 |
2016/01/12 | 851 | 860 | 833 | 854 | 23,500 |
2016/01/08 | 848 | 870 | 848 | 851 | 12,800 |
2016/01/07 | 864 | 864 | 846 | 863 | 16,300 |
2016/01/06 | 862 | 869 | 862 | 869 | 12,900 |
2016/01/05 | 865 | 880 | 862 | 869 | 14,900 |
2016/01/04 | 846 | 904 | 846 | 880 | 40,500 |