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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,790 | 3,790 | 3,700 | 3,780 | 17,100 |
| 2002/12/27 | 3,640 | 3,750 | 3,620 | 3,750 | 30,800 |
| 2002/12/26 | 3,490 | 3,650 | 3,490 | 3,640 | 16,000 |
| 2002/12/25 | 3,510 | 3,550 | 3,470 | 3,500 | 47,100 |
| 2002/12/24 | 3,550 | 3,580 | 3,490 | 3,570 | 61,400 |
| 2002/12/20 | 3,430 | 3,550 | 3,430 | 3,480 | 48,000 |
| 2002/12/19 | 3,460 | 3,460 | 3,370 | 3,420 | 53,600 |
| 2002/12/18 | 3,550 | 3,560 | 3,450 | 3,470 | 36,800 |
| 2002/12/17 | 3,540 | 3,580 | 3,500 | 3,520 | 51,800 |
| 2002/12/16 | 3,600 | 3,620 | 3,530 | 3,540 | 28,100 |
| 2002/12/13 | 3,570 | 3,620 | 3,530 | 3,620 | 89,400 |
| 2002/12/12 | 3,550 | 3,610 | 3,550 | 3,610 | 21,500 |
| 2002/12/11 | 3,650 | 3,650 | 3,580 | 3,600 | 34,700 |
| 2002/12/10 | 3,680 | 3,690 | 3,620 | 3,650 | 60,700 |
| 2002/12/09 | 3,570 | 3,580 | 3,540 | 3,580 | 40,700 |
| 2002/12/06 | 3,600 | 3,600 | 3,550 | 3,570 | 45,900 |
| 2002/12/05 | 3,600 | 3,670 | 3,550 | 3,670 | 73,300 |
| 2002/12/04 | 3,600 | 3,610 | 3,550 | 3,580 | 39,700 |
| 2002/12/03 | 3,710 | 3,710 | 3,630 | 3,630 | 39,700 |
| 2002/12/02 | 3,750 | 3,750 | 3,610 | 3,610 | 46,300 |
| 2002/11/29 | 3,640 | 3,750 | 3,620 | 3,680 | 42,900 |
| 2002/11/28 | 3,690 | 3,740 | 3,600 | 3,600 | 26,700 |
| 2002/11/27 | 3,600 | 3,730 | 3,600 | 3,670 | 62,900 |
| 2002/11/26 | 3,670 | 3,700 | 3,510 | 3,550 | 105,600 |
| 2002/11/25 | 3,810 | 3,820 | 3,620 | 3,670 | 112,700 |
| 2002/11/22 | 3,860 | 3,860 | 3,750 | 3,800 | 56,100 |
| 2002/11/21 | 3,830 | 3,920 | 3,820 | 3,880 | 65,000 |
| 2002/11/20 | 3,770 | 3,900 | 3,770 | 3,870 | 61,900 |
| 2002/11/19 | 3,840 | 3,870 | 3,780 | 3,810 | 37,800 |
| 2002/11/18 | 3,840 | 3,900 | 3,830 | 3,890 | 52,100 |
| 2002/11/15 | 3,860 | 3,880 | 3,810 | 3,810 | 68,600 |
| 2002/11/14 | 3,860 | 3,860 | 3,790 | 3,850 | 27,300 |
| 2002/11/13 | 3,860 | 3,880 | 3,840 | 3,850 | 31,200 |
| 2002/11/12 | 3,650 | 3,880 | 3,650 | 3,870 | 39,400 |
| 2002/11/11 | 3,770 | 3,820 | 3,680 | 3,700 | 29,500 |
| 2002/11/08 | 3,760 | 3,870 | 3,760 | 3,820 | 46,600 |
| 2002/11/07 | 3,740 | 3,870 | 3,740 | 3,810 | 61,700 |
| 2002/11/06 | 3,900 | 3,900 | 3,740 | 3,840 | 67,900 |
| 2002/11/05 | 3,700 | 3,890 | 3,700 | 3,890 | 53,600 |
| 2002/11/01 | 3,710 | 3,760 | 3,670 | 3,670 | 26,000 |
| 2002/10/31 | 3,930 | 3,930 | 3,740 | 3,790 | 16,200 |
| 2002/10/30 | 3,880 | 3,950 | 3,880 | 3,900 | 27,200 |
| 2002/10/29 | 3,890 | 3,940 | 3,820 | 3,830 | 42,500 |
| 2002/10/28 | 3,880 | 3,980 | 3,870 | 3,900 | 78,600 |
| 2002/10/25 | 3,880 | 3,880 | 3,820 | 3,870 | 41,700 |
| 2002/10/24 | 3,840 | 3,880 | 3,760 | 3,870 | 99,200 |
| 2002/10/23 | 3,710 | 3,850 | 3,580 | 3,840 | 83,300 |
| 2002/10/22 | 3,730 | 3,730 | 3,690 | 3,710 | 36,700 |
| 2002/10/21 | 3,750 | 3,750 | 3,690 | 3,720 | 67,300 |
| 2002/10/18 | 3,700 | 3,750 | 3,680 | 3,720 | 35,500 |
| 2002/10/17 | 3,580 | 3,690 | 3,580 | 3,670 | 54,100 |
| 2002/10/16 | 3,540 | 3,540 | 3,480 | 3,480 | 50,900 |
| 2002/10/15 | 3,300 | 3,560 | 3,300 | 3,410 | 52,600 |
| 2002/10/11 | 3,320 | 3,360 | 3,270 | 3,270 | 45,000 |
| 2002/10/10 | 3,290 | 3,390 | 3,280 | 3,360 | 67,200 |
| 2002/10/09 | 3,330 | 3,340 | 3,260 | 3,260 | 37,700 |
| 2002/10/08 | 3,400 | 3,400 | 3,320 | 3,350 | 53,700 |
| 2002/10/07 | 3,600 | 3,600 | 3,410 | 3,410 | 36,400 |
| 2002/10/04 | 3,570 | 3,590 | 3,510 | 3,550 | 54,100 |
| 2002/10/03 | 3,730 | 3,730 | 3,490 | 3,720 | 75,900 |
| 2002/10/02 | 3,650 | 3,690 | 3,600 | 3,630 | 30,100 |
| 2002/10/01 | 3,740 | 3,770 | 3,650 | 3,680 | 56,400 |
| 2002/09/30 | 3,810 | 3,860 | 3,700 | 3,710 | 49,000 |
| 2002/09/27 | 3,940 | 3,940 | 3,850 | 3,860 | 33,300 |
| 2002/09/26 | 3,960 | 3,960 | 3,720 | 3,740 | 54,100 |
| 2002/09/25 | 3,820 | 4,000 | 3,770 | 3,860 | 45,000 |
| 2002/09/25 | 1 -> 1.10 分割 | ||||
| 2002/09/24 | 4,000 | 4,100 | 3,980 | 4,100 | 37,000 |
| 2002/09/20 | 4,040 | 4,140 | 4,010 | 4,040 | 67,000 |
| 2002/09/19 | 4,050 | 4,060 | 4,000 | 4,040 | 60,400 |
| 2002/09/18 | 4,060 | 4,060 | 3,970 | 4,000 | 21,900 |
| 2002/09/17 | 4,080 | 4,150 | 4,050 | 4,130 | 41,200 |
| 2002/09/13 | 4,080 | 4,120 | 4,000 | 4,080 | 149,000 |
| 2002/09/12 | 3,710 | 3,940 | 3,700 | 3,930 | 64,400 |
| 2002/09/11 | 3,840 | 3,930 | 3,750 | 3,800 | 94,000 |
| 2002/09/10 | 3,700 | 3,790 | 3,700 | 3,790 | 73,700 |
| 2002/09/09 | 3,650 | 3,720 | 3,620 | 3,670 | 48,400 |
| 2002/09/06 | 3,630 | 3,660 | 3,570 | 3,630 | 47,600 |
| 2002/09/05 | 3,650 | 3,670 | 3,560 | 3,640 | 74,700 |
| 2002/09/04 | 3,680 | 3,680 | 3,640 | 3,660 | 42,000 |
| 2002/09/03 | 3,710 | 3,710 | 3,640 | 3,660 | 55,400 |
| 2002/09/02 | 3,740 | 3,740 | 3,710 | 3,710 | 15,100 |
| 2002/08/30 | 3,730 | 3,740 | 3,700 | 3,740 | 29,100 |
| 2002/08/29 | 3,730 | 3,730 | 3,710 | 3,710 | 34,500 |
| 2002/08/28 | 3,720 | 3,770 | 3,720 | 3,760 | 59,700 |
| 2002/08/27 | 3,760 | 3,770 | 3,710 | 3,770 | 45,100 |
| 2002/08/26 | 3,720 | 3,790 | 3,720 | 3,760 | 40,500 |
| 2002/08/23 | 3,790 | 3,790 | 3,730 | 3,730 | 56,800 |
| 2002/08/22 | 3,770 | 3,800 | 3,750 | 3,800 | 51,400 |
| 2002/08/21 | 3,830 | 3,840 | 3,750 | 3,830 | 55,500 |
| 2002/08/20 | 3,860 | 3,880 | 3,830 | 3,860 | 83,300 |
| 2002/08/19 | 3,990 | 3,990 | 3,900 | 3,910 | 34,100 |
| 2002/08/16 | 3,990 | 4,000 | 3,970 | 3,990 | 30,700 |
| 2002/08/15 | 4,040 | 4,060 | 3,960 | 4,000 | 53,100 |
| 2002/08/14 | 4,060 | 4,080 | 4,000 | 4,040 | 45,200 |
| 2002/08/13 | 4,050 | 4,100 | 4,050 | 4,070 | 14,300 |
| 2002/08/12 | 4,100 | 4,140 | 4,060 | 4,060 | 26,000 |
| 2002/08/09 | 4,080 | 4,110 | 4,050 | 4,100 | 68,100 |
| 2002/08/08 | 4,060 | 4,080 | 3,960 | 4,030 | 65,700 |
| 2002/08/07 | 4,040 | 4,070 | 4,000 | 4,030 | 56,400 |
| 2002/08/06 | 4,000 | 4,070 | 3,990 | 4,070 | 53,100 |
| 2002/08/05 | 3,980 | 4,060 | 3,980 | 4,010 | 42,900 |
| 2002/08/02 | 3,980 | 3,990 | 3,960 | 3,960 | 25,100 |
| 2002/08/01 | 4,020 | 4,070 | 3,990 | 4,020 | 70,100 |
| 2002/07/31 | 4,050 | 4,050 | 3,940 | 3,940 | 41,300 |
| 2002/07/30 | 4,070 | 4,070 | 3,960 | 4,000 | 43,100 |
| 2002/07/29 | 3,960 | 4,010 | 3,920 | 3,960 | 63,500 |
| 2002/07/26 | 3,900 | 4,000 | 3,900 | 3,910 | 75,900 |
| 2002/07/25 | 3,940 | 3,940 | 3,880 | 3,900 | 46,200 |
| 2002/07/24 | 3,950 | 3,950 | 3,860 | 3,870 | 49,900 |
| 2002/07/23 | 3,990 | 3,990 | 3,920 | 3,940 | 44,700 |
| 2002/07/22 | 3,910 | 4,000 | 3,900 | 3,960 | 63,300 |
| 2002/07/19 | 4,000 | 4,030 | 3,970 | 4,010 | 103,900 |
| 2002/07/18 | 3,800 | 4,140 | 3,790 | 4,140 | 492,400 |
| 2002/07/17 | 3,880 | 3,950 | 3,850 | 3,900 | 152,800 |
| 2002/07/16 | 3,900 | 3,960 | 3,810 | 3,890 | 132,600 |
| 2002/07/15 | 3,750 | 3,870 | 3,750 | 3,860 | 105,000 |
| 2002/07/12 | 3,840 | 3,860 | 3,800 | 3,810 | 67,900 |
| 2002/07/11 | 3,770 | 3,880 | 3,760 | 3,850 | 143,700 |
| 2002/07/10 | 3,660 | 3,780 | 3,610 | 3,760 | 191,200 |
| 2002/07/09 | 3,650 | 3,770 | 3,610 | 3,680 | 118,000 |
| 2002/07/08 | 3,620 | 3,670 | 3,580 | 3,600 | 85,500 |
| 2002/07/05 | 3,670 | 3,670 | 3,580 | 3,590 | 82,300 |
| 2002/07/04 | 3,600 | 3,650 | 3,600 | 3,620 | 64,000 |
| 2002/07/03 | 3,600 | 3,650 | 3,590 | 3,620 | 75,900 |
| 2002/07/02 | 3,670 | 3,680 | 3,600 | 3,650 | 171,900 |
| 2002/07/01 | 3,630 | 3,700 | 3,560 | 3,570 | 70,900 |
| 2002/06/28 | 3,580 | 3,730 | 3,550 | 3,680 | 83,900 |
| 2002/06/27 | 3,630 | 3,690 | 3,600 | 3,660 | 57,900 |
| 2002/06/26 | 3,650 | 3,660 | 3,610 | 3,630 | 38,400 |
| 2002/06/25 | 3,680 | 3,730 | 3,650 | 3,680 | 41,600 |
| 2002/06/24 | 3,670 | 3,710 | 3,650 | 3,680 | 19,800 |
| 2002/06/21 | 3,790 | 3,790 | 3,680 | 3,680 | 13,900 |
| 2002/06/20 | 3,660 | 3,810 | 3,660 | 3,800 | 31,000 |
| 2002/06/19 | 3,820 | 3,820 | 3,700 | 3,800 | 25,500 |
| 2002/06/18 | 3,790 | 3,850 | 3,790 | 3,850 | 35,500 |
| 2002/06/17 | 3,720 | 3,800 | 3,700 | 3,760 | 34,600 |
| 2002/06/14 | 3,850 | 3,850 | 3,760 | 3,850 | 98,300 |
| 2002/06/13 | 3,850 | 3,880 | 3,810 | 3,850 | 30,400 |
| 2002/06/12 | 3,850 | 3,870 | 3,810 | 3,840 | 54,400 |
| 2002/06/11 | 3,800 | 3,850 | 3,800 | 3,840 | 12,500 |
| 2002/06/10 | 3,850 | 3,890 | 3,790 | 3,850 | 40,500 |
| 2002/06/07 | 3,790 | 3,860 | 3,730 | 3,840 | 24,800 |
| 2002/06/06 | 3,760 | 3,770 | 3,720 | 3,740 | 45,700 |
| 2002/06/05 | 3,810 | 3,840 | 3,760 | 3,760 | 36,200 |
| 2002/06/04 | 3,840 | 3,890 | 3,840 | 3,840 | 14,700 |
| 2002/06/03 | 3,900 | 3,990 | 3,900 | 3,940 | 41,700 |
| 2002/05/31 | 3,780 | 3,890 | 3,780 | 3,880 | 22,500 |
| 2002/05/30 | 3,850 | 3,870 | 3,800 | 3,800 | 11,100 |
| 2002/05/29 | 3,870 | 3,870 | 3,800 | 3,850 | 42,500 |
| 2002/05/28 | 3,920 | 3,920 | 3,760 | 3,840 | 56,300 |
| 2002/05/27 | 3,950 | 3,980 | 3,900 | 3,950 | 18,600 |
| 2002/05/24 | 3,890 | 3,950 | 3,850 | 3,950 | 62,700 |
| 2002/05/23 | 3,950 | 3,950 | 3,880 | 3,890 | 46,300 |
| 2002/05/22 | 3,930 | 3,970 | 3,900 | 3,900 | 24,400 |
| 2002/05/21 | 3,960 | 4,000 | 3,960 | 3,980 | 25,000 |
| 2002/05/20 | 4,020 | 4,050 | 3,970 | 4,010 | 111,500 |
| 2002/05/17 | 3,880 | 3,960 | 3,880 | 3,920 | 55,300 |
| 2002/05/16 | 3,700 | 3,930 | 3,620 | 3,880 | 96,600 |
| 2002/05/15 | 3,700 | 3,710 | 3,610 | 3,610 | 82,600 |
| 2002/05/14 | 3,800 | 3,800 | 3,640 | 3,640 | 47,500 |
| 2002/05/13 | 3,840 | 3,890 | 3,760 | 3,770 | 34,300 |
| 2002/05/10 | 3,980 | 3,980 | 3,880 | 3,890 | 34,500 |
| 2002/05/09 | 3,940 | 4,000 | 3,940 | 3,980 | 17,100 |
| 2002/05/08 | 3,990 | 4,030 | 3,940 | 3,940 | 56,400 |
| 2002/05/07 | 3,990 | 4,010 | 3,950 | 3,970 | 17,900 |
| 2002/05/02 | 3,870 | 3,980 | 3,870 | 3,940 | 6,800 |
| 2002/05/01 | 3,880 | 4,030 | 3,880 | 3,920 | 19,200 |
| 2002/04/30 | 3,940 | 3,960 | 3,900 | 3,930 | 9,900 |
| 2002/04/26 | 4,050 | 4,050 | 3,940 | 3,990 | 29,200 |
| 2002/04/25 | 3,950 | 4,070 | 3,950 | 4,030 | 77,200 |
| 2002/04/24 | 4,000 | 4,040 | 3,920 | 4,010 | 12,000 |
| 2002/04/23 | 4,100 | 4,120 | 4,050 | 4,100 | 44,400 |
| 2002/04/22 | 3,970 | 4,100 | 3,960 | 4,100 | 91,400 |
| 2002/04/19 | 3,930 | 3,990 | 3,890 | 3,990 | 42,000 |
| 2002/04/18 | 3,860 | 3,950 | 3,800 | 3,920 | 65,900 |
| 2002/04/17 | 3,860 | 4,000 | 3,750 | 3,960 | 77,800 |
| 2002/04/16 | 3,790 | 3,840 | 3,780 | 3,840 | 44,800 |
| 2002/04/15 | 3,790 | 3,790 | 3,700 | 3,780 | 39,100 |
| 2002/04/12 | 3,750 | 3,760 | 3,690 | 3,760 | 56,800 |
| 2002/04/11 | 3,720 | 3,770 | 3,660 | 3,750 | 97,700 |
| 2002/04/10 | 3,620 | 3,710 | 3,580 | 3,710 | 64,100 |
| 2002/04/09 | 3,630 | 3,670 | 3,560 | 3,620 | 117,900 |
| 2002/04/08 | 3,510 | 3,590 | 3,430 | 3,530 | 87,500 |
| 2002/04/05 | 3,500 | 3,530 | 3,470 | 3,500 | 67,300 |
| 2002/04/04 | 3,530 | 3,580 | 3,470 | 3,470 | 56,300 |
| 2002/04/03 | 3,450 | 3,550 | 3,440 | 3,530 | 45,700 |
| 2002/04/02 | 3,500 | 3,630 | 3,490 | 3,490 | 62,500 |
| 2002/04/01 | 3,450 | 3,490 | 3,370 | 3,450 | 21,200 |
| 2002/03/29 | 3,460 | 3,490 | 3,390 | 3,390 | 22,900 |
| 2002/03/28 | 3,530 | 3,530 | 3,420 | 3,450 | 26,800 |
| 2002/03/27 | 3,560 | 3,590 | 3,510 | 3,530 | 29,200 |
| 2002/03/26 | 3,600 | 3,610 | 3,530 | 3,610 | 22,600 |
| 2002/03/25 | 3,530 | 3,620 | 3,400 | 3,620 | 62,800 |
| 2002/03/22 | 3,670 | 3,670 | 3,430 | 3,530 | 92,400 |
| 2002/03/20 | 3,650 | 3,710 | 3,580 | 3,600 | 122,800 |
| 2002/03/19 | 3,490 | 3,600 | 3,470 | 3,600 | 160,300 |
| 2002/03/18 | 3,480 | 3,490 | 3,360 | 3,390 | 175,200 |
| 2002/03/15 | 3,380 | 3,410 | 3,290 | 3,380 | 114,100 |
| 2002/03/14 | 3,370 | 3,460 | 3,350 | 3,440 | 74,200 |
| 2002/03/13 | 3,400 | 3,510 | 3,360 | 3,440 | 110,500 |
| 2002/03/12 | 3,380 | 3,490 | 3,380 | 3,420 | 160,900 |
| 2002/03/11 | 3,230 | 3,370 | 3,200 | 3,370 | 178,600 |
| 2002/03/08 | 3,200 | 3,230 | 3,150 | 3,150 | 174,800 |
| 2002/03/07 | 3,230 | 3,240 | 3,160 | 3,170 | 45,300 |
| 2002/03/06 | 3,210 | 3,250 | 3,190 | 3,230 | 34,700 |
| 2002/03/05 | 3,260 | 3,260 | 3,210 | 3,210 | 30,200 |
| 2002/03/04 | 3,200 | 3,260 | 3,180 | 3,260 | 43,900 |
| 2002/03/01 | 3,190 | 3,210 | 3,110 | 3,180 | 44,500 |
| 2002/02/28 | 3,260 | 3,260 | 3,190 | 3,210 | 59,000 |
| 2002/02/27 | 3,280 | 3,330 | 3,240 | 3,330 | 52,900 |
| 2002/02/26 | 3,170 | 3,250 | 3,120 | 3,200 | 50,400 |
| 2002/02/25 | 3,330 | 3,330 | 3,090 | 3,200 | 47,800 |
| 2002/02/22 | 3,450 | 3,450 | 3,260 | 3,330 | 29,500 |
| 2002/02/21 | 3,360 | 3,440 | 3,350 | 3,400 | 38,000 |
| 2002/02/20 | 3,450 | 3,450 | 3,400 | 3,410 | 25,500 |
| 2002/02/19 | 3,450 | 3,500 | 3,420 | 3,500 | 36,800 |
| 2002/02/18 | 3,490 | 3,500 | 3,440 | 3,470 | 34,100 |
| 2002/02/15 | 3,500 | 3,510 | 3,440 | 3,490 | 63,000 |
| 2002/02/14 | 3,550 | 3,620 | 3,450 | 3,450 | 50,700 |
| 2002/02/13 | 3,630 | 3,650 | 3,520 | 3,600 | 32,200 |
| 2002/02/12 | 3,530 | 3,620 | 3,520 | 3,590 | 31,300 |
| 2002/02/08 | 3,490 | 3,540 | 3,450 | 3,480 | 40,700 |
| 2002/02/07 | 3,500 | 3,550 | 3,490 | 3,550 | 9,600 |
| 2002/02/06 | 3,500 | 3,560 | 3,490 | 3,500 | 7,400 |
| 2002/02/05 | 3,530 | 3,530 | 3,410 | 3,520 | 20,300 |
| 2002/02/04 | 3,410 | 3,600 | 3,400 | 3,580 | 35,600 |
| 2002/02/01 | 3,650 | 3,660 | 3,400 | 3,400 | 14,100 |
| 2002/01/31 | 3,690 | 3,700 | 3,600 | 3,600 | 24,400 |
| 2002/01/30 | 3,680 | 3,740 | 3,670 | 3,740 | 9,300 |
| 2002/01/29 | 3,720 | 3,730 | 3,670 | 3,710 | 17,300 |
| 2002/01/28 | 3,720 | 3,720 | 3,600 | 3,690 | 11,600 |
| 2002/01/25 | 3,730 | 3,740 | 3,690 | 3,720 | 17,000 |
| 2002/01/24 | 3,750 | 3,750 | 3,680 | 3,680 | 37,800 |
| 2002/01/23 | 3,690 | 3,750 | 3,660 | 3,750 | 27,400 |
| 2002/01/22 | 3,690 | 3,740 | 3,690 | 3,690 | 12,800 |
| 2002/01/21 | 3,740 | 3,790 | 3,730 | 3,730 | 30,200 |
| 2002/01/18 | 3,630 | 3,700 | 3,620 | 3,700 | 16,600 |
| 2002/01/17 | 3,700 | 3,700 | 3,640 | 3,660 | 16,000 |
| 2002/01/16 | 3,640 | 3,720 | 3,640 | 3,690 | 14,000 |
| 2002/01/15 | 3,630 | 3,710 | 3,630 | 3,690 | 30,500 |
| 2002/01/11 | 3,750 | 3,750 | 3,640 | 3,650 | 34,500 |
| 2002/01/10 | 3,700 | 3,730 | 3,680 | 3,700 | 37,600 |
| 2002/01/09 | 3,660 | 3,700 | 3,650 | 3,700 | 13,600 |
| 2002/01/08 | 3,750 | 3,750 | 3,570 | 3,680 | 44,300 |
| 2002/01/07 | 3,700 | 3,750 | 3,700 | 3,750 | 16,300 |
| 2002/01/04 | 3,700 | 3,730 | 3,660 | 3,730 | 8,200 |