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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,710 | 3,710 | 3,650 | 3,680 | 7,700 |
| 2001/12/27 | 3,620 | 3,710 | 3,620 | 3,710 | 14,000 |
| 2001/12/26 | 3,700 | 3,730 | 3,650 | 3,670 | 7,200 |
| 2001/12/25 | 3,780 | 3,780 | 3,670 | 3,750 | 19,200 |
| 2001/12/21 | 3,690 | 3,750 | 3,690 | 3,720 | 29,600 |
| 2001/12/20 | 3,700 | 3,740 | 3,600 | 3,740 | 15,100 |
| 2001/12/19 | 3,700 | 3,730 | 3,630 | 3,700 | 11,400 |
| 2001/12/18 | 3,620 | 3,700 | 3,610 | 3,700 | 21,600 |
| 2001/12/17 | 3,580 | 3,650 | 3,500 | 3,620 | 29,200 |
| 2001/12/14 | 3,700 | 3,780 | 3,700 | 3,730 | 109,800 |
| 2001/12/13 | 3,750 | 3,760 | 3,670 | 3,710 | 31,500 |
| 2001/12/12 | 3,720 | 3,790 | 3,630 | 3,700 | 23,800 |
| 2001/12/11 | 3,730 | 3,730 | 3,620 | 3,620 | 47,100 |
| 2001/12/10 | 3,700 | 3,750 | 3,630 | 3,650 | 21,600 |
| 2001/12/07 | 3,700 | 3,700 | 3,660 | 3,700 | 77,900 |
| 2001/12/06 | 3,740 | 3,750 | 3,650 | 3,750 | 60,200 |
| 2001/12/05 | 3,740 | 3,740 | 3,690 | 3,740 | 28,500 |
| 2001/12/04 | 3,750 | 3,750 | 3,660 | 3,740 | 78,100 |
| 2001/12/03 | 3,670 | 3,690 | 3,530 | 3,680 | 37,800 |
| 2001/11/30 | 3,680 | 3,680 | 3,570 | 3,620 | 15,600 |
| 2001/11/29 | 3,650 | 3,760 | 3,610 | 3,630 | 21,600 |
| 2001/11/28 | 3,700 | 3,700 | 3,570 | 3,600 | 39,700 |
| 2001/11/27 | 3,790 | 3,790 | 3,670 | 3,700 | 54,300 |
| 2001/11/26 | 3,510 | 3,800 | 3,510 | 3,790 | 67,900 |
| 2001/11/22 | 3,630 | 3,660 | 3,510 | 3,650 | 40,500 |
| 2001/11/21 | 3,550 | 3,610 | 3,530 | 3,580 | 30,500 |
| 2001/11/20 | 3,480 | 3,570 | 3,460 | 3,490 | 37,200 |
| 2001/11/19 | 3,700 | 3,740 | 3,430 | 3,430 | 48,000 |
| 2001/11/16 | 3,760 | 3,760 | 3,640 | 3,750 | 28,200 |
| 2001/11/15 | 3,700 | 3,780 | 3,690 | 3,730 | 54,200 |
| 2001/11/14 | 3,740 | 3,740 | 3,650 | 3,680 | 39,800 |
| 2001/11/13 | 3,600 | 3,700 | 3,590 | 3,690 | 14,800 |
| 2001/11/12 | 3,720 | 3,720 | 3,640 | 3,700 | 21,300 |
| 2001/11/09 | 3,740 | 3,750 | 3,650 | 3,710 | 19,400 |
| 2001/11/08 | 3,780 | 3,780 | 3,660 | 3,750 | 15,000 |
| 2001/11/07 | 3,700 | 3,750 | 3,640 | 3,690 | 28,400 |
| 2001/11/06 | 3,730 | 3,760 | 3,650 | 3,690 | 57,200 |
| 2001/11/05 | 3,840 | 3,880 | 3,780 | 3,820 | 25,800 |
| 2001/11/02 | 3,850 | 4,000 | 3,780 | 3,780 | 18,200 |
| 2001/11/01 | 4,080 | 4,080 | 3,800 | 3,850 | 14,100 |
| 2001/10/31 | 3,920 | 4,100 | 3,870 | 3,980 | 21,500 |
| 2001/10/30 | 3,920 | 4,030 | 3,770 | 3,770 | 41,400 |
| 2001/10/29 | 4,050 | 4,050 | 3,810 | 3,970 | 13,000 |
| 2001/10/26 | 4,170 | 4,200 | 4,030 | 4,050 | 40,700 |
| 2001/10/25 | 4,090 | 4,190 | 4,040 | 4,120 | 68,200 |
| 2001/10/24 | 4,030 | 4,040 | 3,960 | 4,000 | 27,300 |
| 2001/10/23 | 3,950 | 4,040 | 3,950 | 4,030 | 42,600 |
| 2001/10/22 | 3,820 | 3,950 | 3,820 | 3,950 | 37,000 |
| 2001/10/19 | 3,800 | 3,830 | 3,790 | 3,800 | 39,000 |
| 2001/10/18 | 3,820 | 3,910 | 3,780 | 3,850 | 37,600 |
| 2001/10/17 | 3,920 | 3,920 | 3,810 | 3,870 | 34,500 |
| 2001/10/16 | 3,840 | 3,850 | 3,790 | 3,820 | 19,500 |
| 2001/10/15 | 3,820 | 3,830 | 3,770 | 3,810 | 19,600 |
| 2001/10/12 | 3,860 | 3,900 | 3,810 | 3,850 | 62,100 |
| 2001/10/11 | 3,900 | 3,950 | 3,790 | 3,950 | 32,900 |
| 2001/10/10 | 3,920 | 3,950 | 3,850 | 3,880 | 35,300 |
| 2001/10/09 | 3,910 | 3,910 | 3,820 | 3,870 | 16,900 |
| 2001/10/05 | 3,800 | 3,900 | 3,760 | 3,860 | 77,600 |
| 2001/10/04 | 4,010 | 4,010 | 3,700 | 3,760 | 134,400 |
| 2001/10/03 | 4,110 | 4,250 | 4,020 | 4,050 | 75,200 |
| 2001/10/02 | 4,180 | 4,380 | 4,180 | 4,310 | 64,300 |
| 2001/10/01 | 4,020 | 4,060 | 3,980 | 4,060 | 65,800 |
| 2001/09/28 | 3,980 | 4,000 | 3,900 | 4,000 | 16,200 |
| 2001/09/27 | 3,990 | 3,990 | 3,870 | 3,980 | 16,100 |
| 2001/09/26 | 4,000 | 4,000 | 3,850 | 3,990 | 17,500 |
| 2001/09/25 | 4,010 | 4,130 | 3,850 | 4,000 | 69,600 |
| 2001/09/25 | 1 -> 1.20 分割 | ||||
| 2001/09/21 | 4,550 | 4,580 | 4,410 | 4,580 | 44,300 |
| 2001/09/20 | 4,490 | 4,630 | 4,420 | 4,600 | 31,900 |
| 2001/09/19 | 4,400 | 4,500 | 4,350 | 4,500 | 51,000 |
| 2001/09/18 | 4,500 | 4,650 | 4,500 | 4,600 | 46,300 |
| 2001/09/17 | 4,490 | 4,540 | 4,300 | 4,540 | 36,300 |
| 2001/09/14 | 4,600 | 4,600 | 4,500 | 4,510 | 29,200 |
| 2001/09/13 | 4,450 | 4,590 | 4,410 | 4,530 | 29,700 |
| 2001/09/12 | 4,470 | 4,480 | 4,340 | 4,340 | 8,400 |
| 2001/09/11 | 4,590 | 4,590 | 4,500 | 4,590 | 22,500 |
| 2001/09/10 | 4,500 | 4,600 | 4,500 | 4,600 | 21,200 |
| 2001/09/07 | 4,480 | 4,500 | 4,460 | 4,500 | 17,700 |
| 2001/09/06 | 4,410 | 4,490 | 4,410 | 4,480 | 29,500 |
| 2001/09/05 | 4,420 | 4,500 | 4,400 | 4,410 | 44,800 |
| 2001/09/04 | 4,410 | 4,490 | 4,390 | 4,400 | 52,800 |
| 2001/09/03 | 4,490 | 4,490 | 4,400 | 4,410 | 16,500 |
| 2001/08/31 | 4,340 | 4,500 | 4,320 | 4,350 | 32,400 |
| 2001/08/30 | 4,350 | 4,450 | 4,320 | 4,340 | 67,100 |
| 2001/08/29 | 4,500 | 4,500 | 4,350 | 4,390 | 113,600 |
| 2001/08/28 | 4,500 | 4,690 | 4,500 | 4,510 | 42,400 |
| 2001/08/27 | 4,640 | 4,640 | 4,420 | 4,450 | 11,900 |
| 2001/08/24 | 4,680 | 4,680 | 4,610 | 4,640 | 13,300 |
| 2001/08/23 | 4,600 | 4,650 | 4,560 | 4,610 | 16,400 |
| 2001/08/22 | 4,600 | 4,630 | 4,570 | 4,620 | 13,200 |
| 2001/08/21 | 4,500 | 4,600 | 4,500 | 4,590 | 21,400 |
| 2001/08/20 | 4,550 | 4,630 | 4,520 | 4,570 | 113,100 |
| 2001/08/17 | 4,310 | 4,550 | 4,300 | 4,550 | 29,700 |
| 2001/08/16 | 4,540 | 4,550 | 4,500 | 4,510 | 38,700 |
| 2001/08/15 | 4,500 | 4,580 | 4,460 | 4,500 | 49,100 |
| 2001/08/14 | 4,500 | 4,500 | 4,450 | 4,450 | 41,900 |
| 2001/08/13 | 4,460 | 4,460 | 4,330 | 4,420 | 13,000 |
| 2001/08/10 | 4,480 | 4,520 | 4,470 | 4,490 | 66,600 |
| 2001/08/09 | 4,420 | 4,450 | 4,400 | 4,400 | 18,600 |
| 2001/08/08 | 4,400 | 4,440 | 4,400 | 4,430 | 7,200 |
| 2001/08/07 | 4,420 | 4,480 | 4,410 | 4,480 | 19,200 |
| 2001/08/06 | 4,390 | 4,450 | 4,300 | 4,400 | 48,600 |
| 2001/08/03 | 4,440 | 4,440 | 4,330 | 4,350 | 15,700 |
| 2001/08/02 | 4,480 | 4,500 | 4,440 | 4,490 | 15,300 |
| 2001/08/01 | 4,400 | 4,480 | 4,390 | 4,480 | 38,600 |
| 2001/07/31 | 4,360 | 4,430 | 4,360 | 4,400 | 33,700 |
| 2001/07/30 | 4,390 | 4,430 | 4,270 | 4,270 | 15,600 |
| 2001/07/27 | 4,150 | 4,400 | 4,150 | 4,380 | 21,200 |
| 2001/07/26 | 4,320 | 4,400 | 4,250 | 4,400 | 17,000 |
| 2001/07/25 | 4,390 | 4,480 | 4,350 | 4,420 | 31,700 |
| 2001/07/24 | 4,280 | 4,400 | 4,280 | 4,400 | 42,300 |
| 2001/07/23 | 4,400 | 4,400 | 4,040 | 4,050 | 46,000 |
| 2001/07/19 | 4,400 | 4,500 | 4,400 | 4,500 | 70,800 |
| 2001/07/18 | 4,400 | 4,440 | 4,300 | 4,350 | 33,300 |
| 2001/07/17 | 4,440 | 4,440 | 4,400 | 4,430 | 24,100 |
| 2001/07/16 | 4,450 | 4,470 | 4,400 | 4,450 | 34,800 |
| 2001/07/13 | 4,400 | 4,490 | 4,400 | 4,490 | 39,700 |
| 2001/07/12 | 4,400 | 4,490 | 4,400 | 4,470 | 67,600 |
| 2001/07/11 | 4,370 | 4,400 | 4,350 | 4,390 | 65,400 |
| 2001/07/10 | 4,310 | 4,310 | 4,200 | 4,300 | 18,800 |
| 2001/07/09 | 4,300 | 4,350 | 4,250 | 4,300 | 14,900 |
| 2001/07/06 | 4,280 | 4,400 | 4,270 | 4,350 | 31,600 |
| 2001/07/05 | 4,260 | 4,320 | 4,260 | 4,320 | 51,300 |
| 2001/07/04 | 4,290 | 4,290 | 4,190 | 4,260 | 16,300 |
| 2001/07/03 | 4,300 | 4,310 | 4,240 | 4,290 | 74,900 |
| 2001/07/02 | 4,080 | 4,250 | 4,080 | 4,220 | 36,900 |
| 2001/06/29 | 4,290 | 4,290 | 4,230 | 4,280 | 24,500 |
| 2001/06/28 | 4,220 | 4,300 | 4,220 | 4,280 | 53,700 |
| 2001/06/27 | 4,220 | 4,270 | 4,200 | 4,220 | 38,400 |
| 2001/06/26 | 4,200 | 4,280 | 4,170 | 4,280 | 95,400 |
| 2001/06/25 | 4,170 | 4,210 | 4,110 | 4,200 | 143,800 |
| 2001/06/22 | 4,100 | 4,170 | 4,000 | 4,160 | 134,900 |
| 2001/06/21 | 4,030 | 4,110 | 3,940 | 4,110 | 474,700 |
| 2001/06/20 | 4,230 | 4,240 | 4,120 | 4,200 | 139,200 |
| 2001/06/19 | 4,090 | 4,200 | 4,090 | 4,200 | 83,400 |
| 2001/06/18 | 4,000 | 4,080 | 3,950 | 4,050 | 79,500 |
| 2001/06/15 | 3,930 | 4,040 | 3,900 | 4,020 | 91,000 |
| 2001/06/14 | 3,940 | 4,070 | 3,930 | 4,030 | 88,500 |
| 2001/06/13 | 3,900 | 3,960 | 3,820 | 3,950 | 156,400 |
| 2001/06/12 | 3,910 | 3,980 | 3,850 | 3,850 | 28,600 |
| 2001/06/11 | 3,950 | 4,030 | 3,950 | 4,010 | 15,800 |
| 2001/06/08 | 3,900 | 3,970 | 3,880 | 3,930 | 51,900 |
| 2001/06/07 | 3,820 | 3,890 | 3,820 | 3,850 | 9,100 |
| 2001/06/06 | 3,800 | 3,940 | 3,770 | 3,820 | 23,600 |
| 2001/06/05 | 3,800 | 3,860 | 3,720 | 3,810 | 60,300 |
| 2001/06/04 | 4,000 | 4,050 | 3,990 | 4,050 | 11,300 |
| 2001/06/01 | 4,000 | 4,050 | 3,980 | 3,990 | 9,400 |
| 2001/05/31 | 4,000 | 4,050 | 3,950 | 3,970 | 14,300 |
| 2001/05/30 | 4,040 | 4,060 | 4,030 | 4,040 | 10,100 |
| 2001/05/29 | 4,050 | 4,140 | 4,050 | 4,140 | 13,400 |
| 2001/05/28 | 4,080 | 4,100 | 4,050 | 4,060 | 2,700 |
| 2001/05/25 | 4,130 | 4,140 | 4,050 | 4,130 | 10,000 |
| 2001/05/24 | 4,070 | 4,130 | 4,050 | 4,130 | 9,100 |
| 2001/05/23 | 4,120 | 4,170 | 4,090 | 4,090 | 3,100 |
| 2001/05/22 | 4,110 | 4,280 | 4,090 | 4,150 | 11,200 |
| 2001/05/21 | 4,180 | 4,200 | 4,060 | 4,110 | 28,500 |
| 2001/05/18 | 4,240 | 4,300 | 4,240 | 4,280 | 23,400 |
| 2001/05/17 | 4,130 | 4,170 | 4,090 | 4,170 | 7,700 |
| 2001/05/16 | 4,100 | 4,170 | 4,090 | 4,090 | 8,600 |
| 2001/05/15 | 4,150 | 4,170 | 4,120 | 4,150 | 5,200 |
| 2001/05/14 | 4,300 | 4,300 | 4,250 | 4,300 | 2,400 |
| 2001/05/11 | 4,300 | 4,300 | 4,150 | 4,300 | 4,000 |
| 2001/05/10 | 4,300 | 4,300 | 4,250 | 4,250 | 12,100 |
| 2001/05/09 | 4,290 | 4,300 | 4,210 | 4,250 | 11,500 |
| 2001/05/08 | 4,260 | 4,300 | 4,200 | 4,300 | 7,400 |
| 2001/05/07 | 4,230 | 4,260 | 4,110 | 4,260 | 27,900 |
| 2001/05/02 | 4,200 | 4,300 | 4,160 | 4,300 | 6,700 |
| 2001/05/01 | 4,200 | 4,300 | 4,190 | 4,300 | 9,400 |
| 2001/04/27 | 4,310 | 4,330 | 4,250 | 4,250 | 12,800 |
| 2001/04/26 | 4,450 | 4,450 | 4,400 | 4,400 | 11,700 |
| 2001/04/25 | 4,400 | 4,450 | 4,360 | 4,410 | 24,700 |
| 2001/04/24 | 4,300 | 4,420 | 4,300 | 4,390 | 17,200 |
| 2001/04/23 | 4,300 | 4,400 | 4,300 | 4,350 | 24,000 |
| 2001/04/20 | 4,300 | 4,330 | 4,270 | 4,320 | 12,300 |
| 2001/04/19 | 4,200 | 4,300 | 4,200 | 4,270 | 10,600 |
| 2001/04/18 | 4,100 | 4,200 | 4,100 | 4,200 | 12,100 |
| 2001/04/17 | 4,050 | 4,100 | 4,050 | 4,080 | 5,800 |
| 2001/04/16 | 4,140 | 4,140 | 4,080 | 4,090 | 2,900 |
| 2001/04/13 | 4,100 | 4,150 | 4,060 | 4,090 | 12,100 |
| 2001/04/12 | 4,070 | 4,200 | 4,070 | 4,100 | 8,700 |
| 2001/04/11 | 4,160 | 4,160 | 4,060 | 4,090 | 17,700 |
| 2001/04/10 | 4,160 | 4,250 | 4,120 | 4,120 | 8,300 |
| 2001/04/09 | 4,070 | 4,240 | 4,070 | 4,120 | 10,500 |
| 2001/04/06 | 4,200 | 4,250 | 4,200 | 4,220 | 4,600 |
| 2001/04/05 | 4,350 | 4,370 | 4,250 | 4,330 | 16,400 |
| 2001/04/04 | 4,350 | 4,350 | 4,210 | 4,340 | 9,600 |
| 2001/04/03 | 4,330 | 4,360 | 4,200 | 4,210 | 12,900 |
| 2001/04/02 | 4,310 | 4,310 | 4,100 | 4,130 | 19,300 |
| 2001/03/30 | 4,420 | 4,420 | 4,310 | 4,310 | 22,800 |
| 2001/03/29 | 4,410 | 4,450 | 4,370 | 4,370 | 20,200 |
| 2001/03/28 | 4,350 | 4,470 | 4,310 | 4,460 | 43,400 |
| 2001/03/27 | 4,290 | 4,330 | 4,240 | 4,300 | 65,800 |
| 2001/03/26 | 4,070 | 4,170 | 3,970 | 4,000 | 67,900 |
| 2001/03/23 | 4,150 | 4,190 | 4,000 | 4,000 | 28,300 |
| 2001/03/22 | 4,370 | 4,380 | 4,130 | 4,280 | 36,100 |
| 2001/03/21 | 4,340 | 4,470 | 4,280 | 4,470 | 43,300 |
| 2001/03/19 | 4,150 | 4,390 | 4,150 | 4,390 | 19,600 |
| 2001/03/16 | 4,270 | 4,350 | 4,250 | 4,350 | 42,500 |
| 2001/03/15 | 4,090 | 4,370 | 4,000 | 4,370 | 35,500 |
| 2001/03/14 | 4,130 | 4,150 | 4,080 | 4,120 | 34,200 |
| 2001/03/13 | 4,200 | 4,200 | 4,050 | 4,080 | 44,700 |
| 2001/03/12 | 4,290 | 4,300 | 4,230 | 4,290 | 33,300 |
| 2001/03/09 | 4,300 | 4,340 | 4,280 | 4,300 | 65,300 |
| 2001/03/08 | 4,340 | 4,370 | 4,200 | 4,340 | 22,200 |
| 2001/03/07 | 4,400 | 4,400 | 4,340 | 4,390 | 21,400 |
| 2001/03/06 | 4,400 | 4,410 | 4,350 | 4,400 | 24,500 |
| 2001/03/05 | 4,450 | 4,450 | 4,400 | 4,440 | 47,400 |
| 2001/03/02 | 4,450 | 4,450 | 4,350 | 4,410 | 28,500 |
| 2001/03/01 | 4,460 | 4,460 | 4,350 | 4,410 | 16,600 |
| 2001/02/28 | 4,310 | 4,470 | 4,250 | 4,470 | 83,100 |
| 2001/02/27 | 4,330 | 4,370 | 4,260 | 4,300 | 51,700 |
| 2001/02/26 | 4,370 | 4,500 | 4,320 | 4,480 | 82,600 |
| 2001/02/23 | 4,300 | 4,390 | 4,280 | 4,390 | 40,600 |
| 2001/02/22 | 4,370 | 4,380 | 4,150 | 4,300 | 43,200 |
| 2001/02/21 | 4,300 | 4,380 | 4,300 | 4,370 | 26,300 |
| 2001/02/20 | 4,250 | 4,360 | 4,250 | 4,350 | 46,700 |
| 2001/02/19 | 4,190 | 4,250 | 4,160 | 4,250 | 60,200 |
| 2001/02/16 | 4,280 | 4,280 | 4,100 | 4,190 | 31,300 |
| 2001/02/15 | 4,150 | 4,150 | 4,060 | 4,150 | 29,000 |
| 2001/02/14 | 4,250 | 4,450 | 4,200 | 4,200 | 122,200 |
| 2001/02/13 | 4,090 | 4,300 | 4,060 | 4,300 | 102,600 |
| 2001/02/09 | 4,010 | 4,100 | 4,000 | 4,050 | 93,000 |
| 2001/02/08 | 3,950 | 4,070 | 3,750 | 4,030 | 55,000 |
| 2001/02/07 | 3,830 | 4,080 | 3,780 | 4,000 | 105,300 |
| 2001/02/06 | 3,760 | 3,800 | 3,750 | 3,780 | 10,800 |
| 2001/02/05 | 3,800 | 3,800 | 3,700 | 3,790 | 24,900 |
| 2001/02/02 | 3,770 | 3,790 | 3,750 | 3,770 | 22,800 |
| 2001/02/01 | 3,690 | 3,800 | 3,660 | 3,770 | 24,700 |
| 2001/01/31 | 3,600 | 3,650 | 3,600 | 3,610 | 20,800 |
| 2001/01/30 | 3,650 | 3,670 | 3,600 | 3,640 | 15,300 |
| 2001/01/29 | 3,700 | 3,720 | 3,700 | 3,710 | 8,800 |
| 2001/01/26 | 3,660 | 3,720 | 3,660 | 3,720 | 11,800 |
| 2001/01/25 | 3,570 | 3,800 | 3,550 | 3,730 | 31,900 |
| 2001/01/24 | 3,840 | 3,840 | 3,720 | 3,720 | 13,800 |
| 2001/01/23 | 3,800 | 3,800 | 3,720 | 3,790 | 22,500 |
| 2001/01/22 | 3,800 | 3,830 | 3,750 | 3,800 | 26,500 |
| 2001/01/19 | 3,850 | 3,980 | 3,750 | 3,890 | 50,900 |
| 2001/01/18 | 3,430 | 3,650 | 3,200 | 3,550 | 38,600 |
| 2001/01/17 | 3,380 | 3,380 | 3,330 | 3,380 | 138,100 |
| 2001/01/16 | 3,020 | 3,050 | 2,950 | 2,980 | 151,200 |
| 2001/01/15 | 3,220 | 3,230 | 2,960 | 2,960 | 47,500 |
| 2001/01/12 | 3,270 | 3,400 | 3,270 | 3,390 | 31,200 |
| 2001/01/11 | 3,700 | 3,700 | 3,500 | 3,620 | 25,500 |
| 2001/01/10 | 3,700 | 3,700 | 3,650 | 3,670 | 25,000 |
| 2001/01/09 | 3,780 | 3,800 | 3,670 | 3,800 | 56,100 |
| 2001/01/05 | 3,890 | 3,980 | 3,880 | 3,970 | 13,200 |
| 2001/01/04 | 4,000 | 4,000 | 3,810 | 3,860 | 2,600 |