コーセー(4922)の株価時系列情報
コーセー(4922)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,761 | 7,811 | 7,608 | 7,671 | 401,300 |
| 2024/04/18 | 7,577 | 7,675 | 7,540 | 7,611 | 224,400 |
| 2024/04/17 | 7,472 | 7,517 | 7,446 | 7,495 | 262,100 |
| 2024/04/16 | 7,470 | 7,572 | 7,391 | 7,530 | 338,900 |
| 2024/04/15 | 7,580 | 7,606 | 7,477 | 7,519 | 191,000 |
| 2024/04/12 | 7,620 | 7,768 | 7,580 | 7,650 | 251,200 |
| 2024/04/11 | 7,535 | 7,578 | 7,439 | 7,570 | 265,900 |
| 2024/04/10 | 7,660 | 7,806 | 7,620 | 7,635 | 208,500 |
| 2024/04/09 | 7,760 | 7,778 | 7,662 | 7,692 | 162,000 |
| 2024/04/08 | 7,810 | 7,851 | 7,670 | 7,742 | 206,200 |
| 2024/04/05 | 7,777 | 7,796 | 7,631 | 7,727 | 295,200 |
| 2024/04/04 | 7,510 | 7,766 | 7,462 | 7,733 | 631,800 |
| 2024/04/03 | 7,947 | 7,974 | 7,761 | 7,762 | 308,000 |
| 2024/04/02 | 8,109 | 8,136 | 7,913 | 7,927 | 426,100 |
| 2024/04/01 | 8,100 | 8,174 | 8,015 | 8,155 | 446,400 |
| 2024/03/29 | 8,050 | 8,166 | 7,896 | 7,969 | 493,100 |
| 2024/03/28 | 8,131 | 8,271 | 8,021 | 8,088 | 605,100 |
| 2024/03/27 | 7,910 | 8,215 | 7,885 | 8,134 | 1,305,800 |
| 2024/03/26 | 7,550 | 7,691 | 7,539 | 7,610 | 432,400 |
| 2024/03/25 | 7,809 | 7,848 | 7,573 | 7,591 | 554,600 |
| 2024/03/22 | 7,878 | 7,974 | 7,874 | 7,891 | 485,500 |
| 2024/03/21 | 7,998 | 8,065 | 7,970 | 7,993 | 455,200 |
| 2024/03/19 | 7,800 | 7,938 | 7,787 | 7,938 | 276,600 |
| 2024/03/18 | 7,723 | 7,867 | 7,720 | 7,827 | 215,500 |
| 2024/03/15 | 7,831 | 7,878 | 7,690 | 7,790 | 395,000 |
| 2024/03/14 | 7,740 | 7,930 | 7,730 | 7,880 | 467,900 |
| 2024/03/13 | 7,617 | 7,879 | 7,596 | 7,807 | 369,300 |
| 2024/03/12 | 7,615 | 7,906 | 7,561 | 7,883 | 579,900 |
| 2024/03/11 | 7,500 | 7,598 | 7,395 | 7,533 | 488,200 |
| 2024/03/08 | 7,562 | 7,699 | 7,472 | 7,480 | 592,300 |
| 2024/03/07 | 7,801 | 7,879 | 7,710 | 7,712 | 441,500 |
| 2024/03/06 | 7,831 | 7,999 | 7,822 | 7,855 | 483,900 |
| 2024/03/05 | 7,849 | 7,940 | 7,797 | 7,904 | 517,500 |
| 2024/03/04 | 8,047 | 8,145 | 7,860 | 7,861 | 891,200 |
| 2024/03/01 | 8,266 | 8,361 | 8,046 | 8,046 | 924,300 |
| 2024/02/29 | 8,375 | 8,432 | 8,252 | 8,361 | 3,091,000 |
| 2024/02/28 | 8,237 | 8,510 | 8,235 | 8,435 | 582,000 |
| 2024/02/27 | 8,385 | 8,398 | 8,205 | 8,237 | 495,700 |
| 2024/02/26 | 8,442 | 8,628 | 8,385 | 8,456 | 506,200 |
| 2024/02/22 | 8,405 | 8,509 | 8,345 | 8,476 | 475,400 |
| 2024/02/21 | 8,613 | 8,630 | 8,381 | 8,485 | 476,400 |
| 2024/02/20 | 8,466 | 8,615 | 8,352 | 8,573 | 568,200 |
| 2024/02/19 | 8,376 | 8,737 | 8,352 | 8,436 | 742,800 |
| 2024/02/16 | 8,035 | 8,248 | 7,985 | 8,226 | 808,900 |
| 2024/02/15 | 8,389 | 8,500 | 7,937 | 8,056 | 1,742,000 |
| 2024/02/14 | 9,561 | 9,590 | 9,291 | 9,320 | 577,000 |
| 2024/02/13 | 9,619 | 9,823 | 9,473 | 9,660 | 799,200 |
| 2024/02/09 | 9,170 | 9,600 | 9,164 | 9,599 | 541,900 |
| 2024/02/08 | 9,380 | 9,384 | 9,155 | 9,265 | 442,400 |
| 2024/02/07 | 9,470 | 9,470 | 9,181 | 9,384 | 642,500 |
| 2024/02/06 | 9,455 | 9,600 | 9,382 | 9,500 | 673,300 |
| 2024/02/05 | 9,430 | 9,463 | 9,338 | 9,369 | 399,700 |
| 2024/02/02 | 9,582 | 9,630 | 9,454 | 9,469 | 373,300 |
| 2024/02/01 | 9,600 | 9,680 | 9,494 | 9,558 | 326,700 |
| 2024/01/31 | 9,688 | 9,738 | 9,577 | 9,699 | 393,300 |
| 2024/01/30 | 9,700 | 9,990 | 9,700 | 9,719 | 350,700 |
| 2024/01/29 | 9,485 | 9,679 | 9,460 | 9,666 | 463,200 |
| 2024/01/26 | 9,628 | 9,670 | 9,488 | 9,493 | 380,900 |
| 2024/01/25 | 9,379 | 9,618 | 9,281 | 9,581 | 608,100 |
| 2024/01/24 | 9,518 | 9,664 | 9,426 | 9,431 | 496,400 |
| 2024/01/23 | 9,455 | 9,611 | 9,402 | 9,450 | 501,200 |
| 2024/01/22 | 9,275 | 9,460 | 9,161 | 9,460 | 632,100 |
| 2024/01/19 | 9,700 | 9,750 | 9,331 | 9,393 | 971,200 |
| 2024/01/18 | 10,045 | 10,055 | 9,743 | 9,743 | 727,600 |
| 2024/01/17 | 10,360 | 10,490 | 10,130 | 10,130 | 318,500 |
| 2024/01/16 | 10,365 | 10,505 | 10,325 | 10,340 | 197,500 |
| 2024/01/15 | 10,345 | 10,365 | 10,190 | 10,365 | 231,300 |
| 2024/01/12 | 10,350 | 10,440 | 10,295 | 10,435 | 152,400 |
| 2024/01/11 | 10,390 | 10,390 | 10,155 | 10,335 | 245,300 |
| 2024/01/10 | 10,410 | 10,440 | 10,335 | 10,335 | 160,800 |
| 2024/01/09 | 10,345 | 10,415 | 10,265 | 10,380 | 264,300 |
| 2024/01/05 | 10,590 | 10,590 | 10,230 | 10,260 | 322,100 |
| 2024/01/04 | 10,575 | 10,635 | 10,370 | 10,630 | 322,400 |
| 2023/12/29 | 10,580 | 10,660 | 10,500 | 10,575 | 169,100 |
| 2023/12/28 | 10,510 | 10,570 | 10,395 | 10,570 | 195,800 |
| 2023/12/27 | 10,400 | 10,620 | 10,345 | 10,570 | 440,200 |
| 2023/12/26 | 10,405 | 10,455 | 10,275 | 10,295 | 214,600 |
| 2023/12/25 | 10,660 | 10,670 | 10,415 | 10,425 | 205,700 |
| 2023/12/22 | 10,685 | 10,730 | 10,540 | 10,565 | 241,900 |
| 2023/12/21 | 10,380 | 10,620 | 10,285 | 10,595 | 484,200 |
| 2023/12/20 | 10,400 | 10,490 | 10,335 | 10,375 | 419,000 |
| 2023/12/19 | 10,450 | 10,550 | 10,425 | 10,520 | 223,700 |
| 2023/12/18 | 10,580 | 10,600 | 10,490 | 10,510 | 263,900 |
| 2023/12/15 | 10,820 | 10,855 | 10,630 | 10,645 | 513,000 |
| 2023/12/14 | 10,660 | 10,720 | 10,555 | 10,670 | 255,300 |
| 2023/12/13 | 10,650 | 10,705 | 10,475 | 10,555 | 270,800 |
| 2023/12/12 | 10,760 | 10,765 | 10,490 | 10,645 | 325,700 |
| 2023/12/11 | 10,495 | 10,705 | 10,475 | 10,630 | 356,600 |
| 2023/12/08 | 10,350 | 10,500 | 10,330 | 10,380 | 261,200 |
| 2023/12/07 | 10,745 | 10,745 | 10,300 | 10,360 | 332,600 |
| 2023/12/06 | 10,790 | 10,910 | 10,650 | 10,765 | 360,200 |
| 2023/12/05 | 10,800 | 10,975 | 10,760 | 10,860 | 443,700 |
| 2023/12/04 | 10,445 | 10,720 | 10,385 | 10,635 | 310,600 |
| 2023/12/01 | 10,570 | 10,580 | 10,435 | 10,435 | 213,300 |
| 2023/11/30 | 10,765 | 10,795 | 10,430 | 10,465 | 465,100 |
| 2023/11/29 | 10,695 | 10,900 | 10,695 | 10,820 | 299,300 |
| 2023/11/28 | 10,900 | 10,920 | 10,590 | 10,690 | 320,500 |
| 2023/11/27 | 10,960 | 11,035 | 10,905 | 10,915 | 203,000 |
| 2023/11/24 | 10,880 | 10,950 | 10,775 | 10,930 | 286,600 |
| 2023/11/22 | 10,700 | 10,895 | 10,640 | 10,860 | 290,700 |
| 2023/11/21 | 10,600 | 10,690 | 10,560 | 10,655 | 284,100 |
| 2023/11/20 | 10,495 | 10,635 | 10,455 | 10,570 | 311,900 |
| 2023/11/17 | 10,490 | 10,600 | 10,380 | 10,525 | 415,600 |
| 2023/11/16 | 10,685 | 10,820 | 10,395 | 10,450 | 379,400 |
| 2023/11/15 | 10,770 | 10,820 | 10,520 | 10,670 | 436,100 |
| 2023/11/14 | 11,000 | 11,190 | 10,485 | 10,510 | 1,401,600 |
| 2023/11/13 | 10,180 | 10,210 | 9,713 | 9,911 | 1,196,500 |
| 2023/11/10 | 10,490 | 10,550 | 10,365 | 10,435 | 333,600 |
| 2023/11/09 | 10,465 | 10,550 | 10,350 | 10,535 | 296,600 |
| 2023/11/08 | 10,305 | 10,505 | 10,280 | 10,455 | 336,000 |
| 2023/11/07 | 10,580 | 10,590 | 10,240 | 10,355 | 306,100 |
| 2023/11/06 | 10,300 | 10,595 | 10,205 | 10,480 | 476,300 |
| 2023/11/02 | 9,944 | 10,065 | 9,882 | 10,050 | 594,700 |
| 2023/11/01 | 10,165 | 10,280 | 10,010 | 10,165 | 420,800 |
| 2023/10/31 | 9,868 | 9,918 | 9,667 | 9,907 | 533,300 |
| 2023/10/30 | 10,005 | 10,030 | 9,760 | 9,858 | 570,200 |
| 2023/10/27 | 10,200 | 10,230 | 10,065 | 10,210 | 252,100 |
| 2023/10/26 | 10,335 | 10,410 | 10,210 | 10,270 | 195,500 |
| 2023/10/25 | 10,470 | 10,625 | 10,365 | 10,460 | 440,200 |
| 2023/10/24 | 10,120 | 10,320 | 10,040 | 10,285 | 201,500 |
| 2023/10/23 | 10,010 | 10,220 | 10,000 | 10,130 | 185,300 |
| 2023/10/20 | 10,145 | 10,155 | 9,954 | 10,015 | 366,800 |
| 2023/10/19 | 10,120 | 10,345 | 10,085 | 10,210 | 294,300 |
| 2023/10/18 | 10,225 | 10,245 | 10,050 | 10,145 | 244,300 |
| 2023/10/17 | 10,285 | 10,295 | 10,135 | 10,180 | 189,700 |
| 2023/10/16 | 10,280 | 10,295 | 10,065 | 10,090 | 396,900 |
| 2023/10/13 | 10,420 | 10,420 | 10,230 | 10,300 | 421,500 |
| 2023/10/12 | 10,580 | 10,605 | 10,380 | 10,515 | 409,700 |
| 2023/10/11 | 10,770 | 10,935 | 10,630 | 10,645 | 244,800 |
| 2023/10/10 | 10,910 | 10,910 | 10,765 | 10,790 | 378,600 |
| 2023/10/06 | 11,255 | 11,255 | 10,915 | 10,915 | 289,600 |
| 2023/10/05 | 11,125 | 11,260 | 11,020 | 11,165 | 298,700 |
| 2023/10/04 | 10,780 | 11,260 | 10,735 | 11,075 | 462,200 |
| 2023/10/03 | 10,880 | 10,980 | 10,705 | 10,765 | 237,400 |
| 2023/10/02 | 10,990 | 11,175 | 10,915 | 11,040 | 309,500 |
| 2023/09/29 | 10,990 | 11,040 | 10,800 | 10,855 | 329,800 |
| 2023/09/28 | 10,955 | 10,980 | 10,825 | 10,925 | 276,200 |
| 2023/09/27 | 11,000 | 11,195 | 10,970 | 11,120 | 319,500 |
| 2023/09/26 | 11,210 | 11,290 | 11,080 | 11,080 | 277,200 |
| 2023/09/25 | 10,970 | 11,245 | 10,970 | 11,200 | 270,800 |
| 2023/09/22 | 11,120 | 11,140 | 10,940 | 11,065 | 458,000 |
| 2023/09/21 | 11,500 | 11,505 | 11,235 | 11,315 | 293,900 |
| 2023/09/20 | 11,845 | 11,900 | 11,610 | 11,625 | 260,700 |
| 2023/09/19 | 11,780 | 11,945 | 11,780 | 11,920 | 249,300 |
| 2023/09/15 | 11,815 | 11,920 | 11,655 | 11,865 | 336,200 |
| 2023/09/14 | 11,915 | 12,035 | 11,810 | 11,880 | 217,400 |
| 2023/09/13 | 11,840 | 11,930 | 11,785 | 11,915 | 203,500 |
| 2023/09/12 | 11,765 | 11,925 | 11,700 | 11,890 | 205,100 |
| 2023/09/11 | 11,685 | 11,765 | 11,570 | 11,765 | 212,600 |
| 2023/09/08 | 11,745 | 11,855 | 11,685 | 11,745 | 298,900 |
| 2023/09/07 | 11,850 | 11,925 | 11,770 | 11,815 | 193,000 |
| 2023/09/06 | 11,760 | 11,850 | 11,715 | 11,850 | 290,600 |
| 2023/09/05 | 11,940 | 12,020 | 11,810 | 11,880 | 223,900 |
| 2023/09/04 | 12,035 | 12,050 | 11,855 | 11,975 | 301,500 |
| 2023/09/01 | 11,990 | 12,045 | 11,865 | 12,035 | 333,200 |
| 2023/08/31 | 11,910 | 12,125 | 11,905 | 12,090 | 373,800 |
| 2023/08/30 | 11,950 | 11,950 | 11,760 | 11,860 | 191,600 |
| 2023/08/29 | 11,650 | 11,890 | 11,635 | 11,850 | 272,400 |
| 2023/08/28 | 11,770 | 11,795 | 11,440 | 11,480 | 506,100 |
| 2023/08/25 | 11,945 | 12,080 | 11,815 | 11,860 | 379,600 |
| 2023/08/24 | 12,200 | 12,200 | 12,060 | 12,065 | 263,900 |
| 2023/08/23 | 12,125 | 12,390 | 12,080 | 12,275 | 245,200 |
| 2023/08/22 | 12,205 | 12,285 | 12,015 | 12,045 | 281,100 |
| 2023/08/21 | 12,280 | 12,310 | 12,050 | 12,205 | 413,400 |
| 2023/08/18 | 12,500 | 12,615 | 12,275 | 12,345 | 332,400 |
| 2023/08/17 | 13,000 | 13,000 | 12,575 | 12,660 | 286,800 |
| 2023/08/16 | 12,865 | 12,955 | 12,745 | 12,880 | 201,800 |
| 2023/08/15 | 13,135 | 13,225 | 12,890 | 12,890 | 409,600 |
| 2023/08/14 | 12,970 | 13,400 | 12,915 | 13,065 | 647,200 |
| 2023/08/10 | 13,000 | 13,140 | 12,685 | 12,800 | 1,201,200 |
| 2023/08/09 | 14,030 | 14,110 | 13,770 | 13,845 | 389,800 |
| 2023/08/08 | 13,880 | 13,940 | 13,815 | 13,915 | 175,800 |
| 2023/08/07 | 13,395 | 13,925 | 13,350 | 13,880 | 356,800 |
| 2023/08/04 | 13,305 | 13,465 | 13,265 | 13,425 | 141,700 |
| 2023/08/03 | 13,290 | 13,410 | 13,245 | 13,330 | 150,100 |
| 2023/08/02 | 13,550 | 13,580 | 13,340 | 13,435 | 222,800 |
| 2023/08/01 | 13,920 | 13,970 | 13,630 | 13,665 | 296,400 |
| 2023/07/31 | 14,025 | 14,030 | 13,785 | 13,920 | 178,100 |
| 2023/07/28 | 13,665 | 13,820 | 13,595 | 13,760 | 172,100 |
| 2023/07/27 | 13,780 | 13,825 | 13,660 | 13,815 | 144,600 |
| 2023/07/26 | 13,515 | 13,800 | 13,505 | 13,725 | 225,800 |
| 2023/07/25 | 13,645 | 13,645 | 13,490 | 13,515 | 153,800 |
| 2023/07/24 | 13,660 | 13,690 | 13,535 | 13,635 | 106,900 |
| 2023/07/21 | 13,505 | 13,660 | 13,485 | 13,560 | 115,300 |
| 2023/07/20 | 13,675 | 13,745 | 13,495 | 13,500 | 144,600 |
| 2023/07/19 | 13,600 | 13,685 | 13,460 | 13,675 | 213,900 |
| 2023/07/18 | 13,515 | 13,705 | 13,500 | 13,600 | 142,400 |
| 2023/07/14 | 13,725 | 13,755 | 13,555 | 13,650 | 191,800 |
| 2023/07/13 | 13,610 | 13,755 | 13,545 | 13,725 | 143,200 |
| 2023/07/12 | 13,670 | 13,670 | 13,525 | 13,525 | 127,100 |
| 2023/07/11 | 13,610 | 13,735 | 13,550 | 13,640 | 189,000 |
| 2023/07/10 | 13,570 | 13,630 | 13,420 | 13,490 | 239,400 |
| 2023/07/07 | 13,790 | 13,790 | 13,575 | 13,575 | 210,300 |
| 2023/07/06 | 13,920 | 14,055 | 13,800 | 13,815 | 207,700 |
| 2023/07/05 | 14,090 | 14,090 | 13,935 | 13,975 | 180,400 |
| 2023/07/04 | 13,960 | 14,140 | 13,830 | 14,050 | 303,100 |
| 2023/07/03 | 14,050 | 14,140 | 13,865 | 13,890 | 342,700 |
| 2023/06/30 | 13,845 | 13,895 | 13,405 | 13,790 | 792,700 |
| 2023/06/29 | 14,640 | 14,650 | 14,400 | 14,445 | 190,800 |
| 2023/06/28 | 14,335 | 14,600 | 14,335 | 14,565 | 282,300 |