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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,820 | 3,890 | 3,820 | 3,830 | 2,200 |
| 2000/12/28 | 3,900 | 3,900 | 3,850 | 3,880 | 12,700 |
| 2000/12/27 | 3,900 | 3,900 | 3,800 | 3,820 | 14,400 |
| 2000/12/26 | 3,950 | 4,000 | 3,910 | 3,910 | 22,900 |
| 2000/12/25 | 3,900 | 3,950 | 3,800 | 3,950 | 25,600 |
| 2000/12/22 | 3,850 | 3,910 | 3,780 | 3,900 | 25,800 |
| 2000/12/21 | 3,960 | 4,020 | 3,900 | 4,000 | 65,000 |
| 2000/12/20 | 4,000 | 4,050 | 3,950 | 4,000 | 57,200 |
| 2000/12/19 | 3,990 | 4,030 | 3,900 | 4,000 | 47,500 |
| 2000/12/18 | 3,910 | 4,050 | 3,910 | 4,050 | 48,700 |
| 2000/12/15 | 4,190 | 4,190 | 4,110 | 4,110 | 48,200 |
| 2000/12/14 | 4,200 | 4,200 | 4,160 | 4,180 | 35,100 |
| 2000/12/13 | 4,210 | 4,250 | 4,170 | 4,250 | 63,500 |
| 2000/12/12 | 4,300 | 4,450 | 4,290 | 4,290 | 87,800 |
| 2000/12/11 | 4,300 | 4,300 | 4,210 | 4,250 | 21,800 |
| 2000/12/08 | 4,300 | 4,300 | 4,150 | 4,290 | 54,600 |
| 2000/12/07 | 4,170 | 4,200 | 4,140 | 4,180 | 27,400 |
| 2000/12/06 | 4,270 | 4,300 | 4,210 | 4,220 | 88,800 |
| 2000/12/05 | 4,370 | 4,430 | 4,250 | 4,260 | 143,200 |
| 2000/12/04 | 4,250 | 4,420 | 4,240 | 4,400 | 441,100 |