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 |
|---|---|---|---|---|---|
| 2024/07/26 | 10,000 | 10,065 | 9,918 | 9,969 | 164,800 |
| 2024/07/25 | 10,200 | 10,200 | 9,916 | 9,916 | 306,700 |
| 2024/07/24 | 10,100 | 10,185 | 10,060 | 10,140 | 137,700 |
| 2024/07/23 | 10,250 | 10,320 | 10,150 | 10,195 | 165,200 |
| 2024/07/22 | 10,110 | 10,200 | 10,105 | 10,140 | 159,800 |
| 2024/07/19 | 10,100 | 10,320 | 10,100 | 10,125 | 151,400 |
| 2024/07/18 | 10,245 | 10,295 | 10,125 | 10,160 | 146,300 |
| 2024/07/17 | 10,225 | 10,305 | 10,135 | 10,205 | 199,600 |
| 2024/07/16 | 10,420 | 10,430 | 10,065 | 10,200 | 356,800 |
| 2024/07/12 | 10,305 | 10,620 | 10,305 | 10,545 | 263,200 |
| 2024/07/11 | 10,370 | 10,455 | 10,290 | 10,350 | 219,600 |
| 2024/07/10 | 10,165 | 10,305 | 10,150 | 10,265 | 238,900 |
| 2024/07/09 | 10,155 | 10,390 | 10,095 | 10,275 | 258,500 |
| 2024/07/08 | 10,160 | 10,190 | 10,010 | 10,050 | 280,400 |
| 2024/07/05 | 10,360 | 10,360 | 10,045 | 10,115 | 246,400 |
| 2024/07/04 | 10,335 | 10,400 | 10,155 | 10,315 | 264,800 |
| 2024/07/03 | 10,150 | 10,305 | 10,065 | 10,260 | 232,600 |
| 2024/07/02 | 10,260 | 10,315 | 10,025 | 10,050 | 268,900 |
| 2024/07/01 | 10,250 | 10,280 | 10,100 | 10,215 | 242,800 |
| 2024/06/28 | 10,380 | 10,415 | 10,050 | 10,235 | 464,000 |
| 2024/06/27 | 10,570 | 10,700 | 10,520 | 10,620 | 242,000 |
| 2024/06/26 | 10,780 | 10,805 | 10,640 | 10,695 | 227,200 |
| 2024/06/25 | 10,865 | 10,875 | 10,635 | 10,700 | 225,900 |
| 2024/06/24 | 10,790 | 11,040 | 10,765 | 10,870 | 222,200 |
| 2024/06/21 | 10,800 | 10,920 | 10,680 | 10,885 | 523,600 |
| 2024/06/20 | 10,680 | 10,800 | 10,575 | 10,755 | 242,000 |
| 2024/06/19 | 10,940 | 10,940 | 10,605 | 10,650 | 346,300 |
| 2024/06/18 | 11,010 | 11,110 | 10,805 | 11,050 | 217,100 |
| 2024/06/17 | 11,300 | 11,340 | 10,970 | 11,115 | 397,900 |
| 2024/06/14 | 10,910 | 11,300 | 10,855 | 11,220 | 717,400 |
| 2024/06/13 | 10,755 | 11,000 | 10,635 | 10,830 | 610,900 |
| 2024/06/12 | 10,455 | 10,600 | 10,455 | 10,600 | 255,500 |
| 2024/06/11 | 10,480 | 10,515 | 10,385 | 10,430 | 139,600 |
| 2024/06/10 | 10,495 | 10,535 | 10,300 | 10,510 | 222,000 |
| 2024/06/07 | 10,480 | 10,625 | 10,475 | 10,560 | 161,100 |
| 2024/06/06 | 10,690 | 10,730 | 10,420 | 10,470 | 230,300 |
| 2024/06/05 | 10,645 | 10,735 | 10,585 | 10,640 | 401,300 |
| 2024/06/04 | 10,540 | 10,545 | 10,350 | 10,500 | 210,400 |
| 2024/06/03 | 10,380 | 10,520 | 10,295 | 10,490 | 312,300 |
| 2024/05/31 | 10,170 | 10,440 | 10,160 | 10,380 | 565,600 |
| 2024/05/30 | 9,650 | 10,095 | 9,634 | 10,080 | 436,900 |
| 2024/05/29 | 9,892 | 9,924 | 9,716 | 9,716 | 266,400 |
| 2024/05/28 | 9,885 | 9,982 | 9,821 | 9,898 | 211,100 |
| 2024/05/27 | 9,939 | 9,963 | 9,841 | 9,888 | 211,500 |
| 2024/05/24 | 9,952 | 10,030 | 9,835 | 9,881 | 482,000 |
| 2024/05/23 | 9,512 | 9,741 | 9,457 | 9,739 | 218,400 |
| 2024/05/22 | 9,526 | 9,588 | 9,410 | 9,528 | 246,800 |
| 2024/05/21 | 9,820 | 9,828 | 9,459 | 9,527 | 318,100 |
| 2024/05/20 | 9,999 | 10,090 | 9,806 | 9,822 | 206,000 |
| 2024/05/17 | 9,915 | 10,025 | 9,861 | 9,944 | 193,400 |
| 2024/05/16 | 9,773 | 9,935 | 9,715 | 9,932 | 267,900 |
| 2024/05/15 | 10,065 | 10,140 | 9,765 | 9,773 | 363,600 |
| 2024/05/14 | 9,793 | 10,065 | 9,711 | 10,065 | 315,400 |
| 2024/05/13 | 10,160 | 10,250 | 9,801 | 9,831 | 546,600 |
| 2024/05/10 | 10,180 | 10,500 | 9,820 | 10,090 | 1,533,600 |
| 2024/05/09 | 9,867 | 9,868 | 9,826 | 9,868 | 590,200 |
| 2024/05/08 | 8,425 | 8,573 | 8,312 | 8,368 | 474,500 |
| 2024/05/07 | 8,340 | 8,464 | 8,310 | 8,423 | 504,600 |
| 2024/05/02 | 8,211 | 8,266 | 8,113 | 8,259 | 298,700 |
| 2024/05/01 | 8,140 | 8,334 | 8,140 | 8,300 | 283,200 |
| 2024/04/30 | 8,074 | 8,170 | 8,028 | 8,152 | 266,500 |
| 2024/04/26 | 7,937 | 7,979 | 7,895 | 7,968 | 225,100 |
| 2024/04/25 | 8,046 | 8,127 | 8,025 | 8,052 | 264,800 |
| 2024/04/24 | 7,913 | 8,080 | 7,908 | 7,981 | 312,500 |
| 2024/04/23 | 7,969 | 7,997 | 7,890 | 7,951 | 209,100 |
| 2024/04/22 | 7,768 | 8,006 | 7,730 | 7,970 | 316,900 |
| 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 |