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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,850 | 3,880 | 3,850 | 3,860 | 7,100 |
| 2003/12/29 | 3,760 | 3,890 | 3,760 | 3,870 | 27,200 |
| 2003/12/26 | 3,810 | 3,830 | 3,790 | 3,810 | 65,500 |
| 2003/12/25 | 3,790 | 3,830 | 3,760 | 3,810 | 34,300 |
| 2003/12/24 | 3,710 | 3,750 | 3,690 | 3,750 | 82,000 |
| 2003/12/22 | 3,700 | 3,750 | 3,680 | 3,710 | 28,900 |
| 2003/12/19 | 3,640 | 3,700 | 3,640 | 3,700 | 53,200 |
| 2003/12/18 | 3,620 | 3,650 | 3,600 | 3,630 | 31,800 |
| 2003/12/17 | 3,670 | 3,670 | 3,590 | 3,610 | 90,100 |
| 2003/12/16 | 3,660 | 3,740 | 3,660 | 3,670 | 42,300 |
| 2003/12/15 | 3,740 | 3,790 | 3,710 | 3,760 | 44,900 |
| 2003/12/12 | 3,700 | 3,780 | 3,690 | 3,730 | 80,500 |
| 2003/12/11 | 3,640 | 3,800 | 3,640 | 3,800 | 63,000 |
| 2003/12/10 | 3,670 | 3,750 | 3,650 | 3,660 | 35,900 |
| 2003/12/09 | 3,810 | 3,810 | 3,740 | 3,770 | 68,600 |
| 2003/12/08 | 3,680 | 3,760 | 3,650 | 3,660 | 39,000 |
| 2003/12/05 | 3,790 | 3,830 | 3,710 | 3,740 | 63,900 |
| 2003/12/04 | 3,800 | 3,860 | 3,750 | 3,790 | 85,000 |
| 2003/12/03 | 3,750 | 3,930 | 3,750 | 3,850 | 94,800 |
| 2003/12/02 | 3,950 | 3,950 | 3,750 | 3,750 | 47,600 |
| 2003/12/01 | 3,890 | 3,950 | 3,840 | 3,950 | 76,300 |
| 2003/11/28 | 3,890 | 3,890 | 3,780 | 3,850 | 69,000 |
| 2003/11/27 | 3,890 | 3,920 | 3,850 | 3,890 | 72,600 |
| 2003/11/26 | 3,840 | 3,920 | 3,830 | 3,900 | 148,800 |
| 2003/11/25 | 3,800 | 3,840 | 3,790 | 3,800 | 105,300 |
| 2003/11/21 | 3,660 | 3,790 | 3,660 | 3,790 | 86,600 |
| 2003/11/20 | 3,560 | 3,700 | 3,560 | 3,670 | 66,700 |
| 2003/11/19 | 3,620 | 3,630 | 3,550 | 3,560 | 71,600 |
| 2003/11/18 | 3,610 | 3,620 | 3,550 | 3,590 | 71,600 |
| 2003/11/17 | 3,650 | 3,650 | 3,540 | 3,560 | 58,300 |
| 2003/11/14 | 3,530 | 3,650 | 3,530 | 3,640 | 59,300 |
| 2003/11/13 | 3,530 | 3,590 | 3,520 | 3,580 | 45,000 |
| 2003/11/12 | 3,600 | 3,680 | 3,520 | 3,570 | 53,300 |
| 2003/11/11 | 3,630 | 3,700 | 3,600 | 3,700 | 68,600 |
| 2003/11/10 | 3,680 | 3,690 | 3,630 | 3,680 | 63,000 |
| 2003/11/07 | 3,520 | 3,680 | 3,500 | 3,660 | 82,000 |
| 2003/11/06 | 3,500 | 3,610 | 3,490 | 3,570 | 82,700 |
| 2003/11/05 | 3,510 | 3,560 | 3,450 | 3,550 | 158,400 |
| 2003/11/04 | 3,580 | 3,600 | 3,520 | 3,600 | 58,500 |
| 2003/10/31 | 3,530 | 3,560 | 3,490 | 3,510 | 80,000 |
| 2003/10/30 | 3,580 | 3,580 | 3,470 | 3,530 | 141,000 |
| 2003/10/29 | 3,630 | 3,650 | 3,580 | 3,600 | 45,700 |
| 2003/10/28 | 3,620 | 3,660 | 3,590 | 3,620 | 31,300 |
| 2003/10/27 | 3,610 | 3,630 | 3,570 | 3,620 | 41,800 |
| 2003/10/24 | 3,670 | 3,680 | 3,620 | 3,660 | 51,600 |
| 2003/10/23 | 3,640 | 3,640 | 3,560 | 3,570 | 41,200 |
| 2003/10/22 | 3,650 | 3,680 | 3,590 | 3,640 | 133,400 |
| 2003/10/21 | 3,680 | 3,710 | 3,660 | 3,670 | 79,400 |
| 2003/10/20 | 3,770 | 3,780 | 3,690 | 3,730 | 66,200 |
| 2003/10/17 | 3,690 | 3,740 | 3,670 | 3,710 | 65,700 |
| 2003/10/16 | 3,720 | 3,720 | 3,610 | 3,620 | 60,700 |
| 2003/10/15 | 3,680 | 3,720 | 3,660 | 3,670 | 45,600 |
| 2003/10/14 | 3,700 | 3,730 | 3,670 | 3,680 | 58,800 |
| 2003/10/10 | 3,730 | 3,800 | 3,730 | 3,750 | 59,500 |
| 2003/10/09 | 3,790 | 3,800 | 3,680 | 3,730 | 47,600 |
| 2003/10/08 | 3,800 | 3,800 | 3,770 | 3,790 | 66,800 |
| 2003/10/07 | 3,750 | 3,790 | 3,740 | 3,750 | 85,500 |
| 2003/10/06 | 3,750 | 3,780 | 3,690 | 3,700 | 57,500 |
| 2003/10/03 | 3,720 | 3,770 | 3,710 | 3,750 | 39,300 |
| 2003/10/02 | 3,790 | 3,800 | 3,680 | 3,710 | 98,100 |
| 2003/10/01 | 3,730 | 3,800 | 3,720 | 3,750 | 80,900 |
| 2003/09/30 | 3,740 | 3,740 | 3,650 | 3,680 | 70,400 |
| 2003/09/29 | 3,780 | 3,800 | 3,730 | 3,730 | 64,700 |
| 2003/09/26 | 3,760 | 3,810 | 3,680 | 3,740 | 24,600 |
| 2003/09/25 | 3,800 | 3,820 | 3,710 | 3,720 | 79,100 |
| 2003/09/24 | 3,770 | 3,850 | 3,730 | 3,800 | 70,900 |
| 2003/09/22 | 3,800 | 3,800 | 3,680 | 3,730 | 102,400 |
| 2003/09/19 | 3,650 | 3,880 | 3,650 | 3,830 | 261,000 |
| 2003/09/18 | 3,580 | 3,620 | 3,560 | 3,590 | 108,200 |
| 2003/09/17 | 3,580 | 3,580 | 3,550 | 3,560 | 51,500 |
| 2003/09/16 | 3,580 | 3,590 | 3,550 | 3,570 | 121,700 |
| 2003/09/12 | 3,570 | 3,600 | 3,540 | 3,550 | 136,300 |
| 2003/09/11 | 3,540 | 3,600 | 3,540 | 3,560 | 124,400 |
| 2003/09/10 | 3,550 | 3,590 | 3,520 | 3,520 | 107,700 |
| 2003/09/09 | 3,580 | 3,600 | 3,540 | 3,550 | 95,800 |
| 2003/09/08 | 3,620 | 3,650 | 3,560 | 3,560 | 98,400 |
| 2003/09/05 | 3,650 | 3,720 | 3,640 | 3,640 | 37,800 |
| 2003/09/04 | 3,620 | 3,710 | 3,610 | 3,670 | 72,700 |
| 2003/09/03 | 3,700 | 3,710 | 3,630 | 3,670 | 84,000 |
| 2003/09/02 | 3,720 | 3,740 | 3,680 | 3,690 | 94,200 |
| 2003/09/01 | 3,750 | 3,750 | 3,690 | 3,740 | 35,100 |
| 2003/08/29 | 3,670 | 3,720 | 3,660 | 3,680 | 53,000 |
| 2003/08/28 | 3,650 | 3,690 | 3,620 | 3,640 | 59,300 |
| 2003/08/27 | 3,650 | 3,650 | 3,600 | 3,600 | 31,700 |
| 2003/08/26 | 3,640 | 3,660 | 3,610 | 3,610 | 23,200 |
| 2003/08/25 | 3,710 | 3,750 | 3,620 | 3,620 | 102,200 |
| 2003/08/22 | 3,750 | 3,760 | 3,700 | 3,700 | 58,100 |
| 2003/08/21 | 3,750 | 3,820 | 3,740 | 3,820 | 65,700 |
| 2003/08/20 | 3,730 | 3,780 | 3,710 | 3,760 | 60,500 |
| 2003/08/19 | 3,690 | 3,710 | 3,650 | 3,700 | 30,200 |
| 2003/08/18 | 3,700 | 3,700 | 3,650 | 3,650 | 36,100 |
| 2003/08/15 | 3,690 | 3,700 | 3,610 | 3,620 | 46,300 |
| 2003/08/14 | 3,660 | 3,660 | 3,600 | 3,620 | 82,000 |
| 2003/08/13 | 3,610 | 3,710 | 3,570 | 3,650 | 102,300 |
| 2003/08/12 | 3,580 | 3,580 | 3,530 | 3,550 | 33,900 |
| 2003/08/11 | 3,550 | 3,610 | 3,540 | 3,600 | 26,800 |
| 2003/08/08 | 3,550 | 3,600 | 3,540 | 3,550 | 59,200 |
| 2003/08/07 | 3,560 | 3,580 | 3,530 | 3,540 | 55,000 |
| 2003/08/06 | 3,500 | 3,550 | 3,500 | 3,510 | 33,200 |
| 2003/08/05 | 3,530 | 3,540 | 3,500 | 3,500 | 35,900 |
| 2003/08/04 | 3,580 | 3,620 | 3,520 | 3,520 | 53,900 |
| 2003/08/01 | 3,580 | 3,590 | 3,520 | 3,530 | 47,400 |
| 2003/07/31 | 3,620 | 3,620 | 3,550 | 3,550 | 40,400 |
| 2003/07/30 | 3,590 | 3,640 | 3,580 | 3,620 | 39,900 |
| 2003/07/29 | 3,670 | 3,670 | 3,580 | 3,580 | 38,500 |
| 2003/07/28 | 3,630 | 3,660 | 3,620 | 3,630 | 16,800 |
| 2003/07/25 | 3,660 | 3,660 | 3,600 | 3,600 | 42,900 |
| 2003/07/24 | 3,680 | 3,700 | 3,660 | 3,680 | 40,800 |
| 2003/07/23 | 3,670 | 3,690 | 3,640 | 3,680 | 35,400 |
| 2003/07/22 | 3,770 | 3,770 | 3,610 | 3,650 | 42,200 |
| 2003/07/18 | 3,700 | 3,740 | 3,690 | 3,720 | 40,600 |
| 2003/07/17 | 3,790 | 3,790 | 3,650 | 3,720 | 76,700 |
| 2003/07/16 | 3,800 | 3,810 | 3,670 | 3,740 | 58,000 |
| 2003/07/15 | 3,700 | 3,790 | 3,660 | 3,790 | 59,100 |
| 2003/07/14 | 3,710 | 3,710 | 3,630 | 3,640 | 59,000 |
| 2003/07/11 | 3,680 | 3,740 | 3,650 | 3,670 | 66,900 |
| 2003/07/10 | 3,730 | 3,730 | 3,670 | 3,700 | 74,800 |
| 2003/07/09 | 3,740 | 3,770 | 3,720 | 3,730 | 34,900 |
| 2003/07/08 | 3,840 | 3,840 | 3,710 | 3,740 | 29,500 |
| 2003/07/07 | 3,750 | 3,810 | 3,750 | 3,790 | 45,300 |
| 2003/07/04 | 3,850 | 3,850 | 3,740 | 3,780 | 35,000 |
| 2003/07/03 | 3,940 | 3,940 | 3,770 | 3,820 | 40,900 |
| 2003/07/02 | 3,960 | 3,960 | 3,790 | 3,850 | 66,500 |
| 2003/07/01 | 3,930 | 3,970 | 3,910 | 3,950 | 58,400 |
| 2003/06/30 | 3,870 | 3,920 | 3,860 | 3,920 | 72,100 |
| 2003/06/27 | 3,840 | 3,870 | 3,780 | 3,820 | 36,000 |
| 2003/06/26 | 3,740 | 3,820 | 3,730 | 3,790 | 34,700 |
| 2003/06/25 | 3,900 | 3,900 | 3,780 | 3,820 | 41,500 |
| 2003/06/24 | 4,000 | 4,000 | 3,900 | 3,920 | 100,900 |
| 2003/06/23 | 3,900 | 4,010 | 3,860 | 4,000 | 140,200 |
| 2003/06/20 | 3,750 | 3,840 | 3,750 | 3,820 | 62,100 |
| 2003/06/19 | 3,810 | 3,870 | 3,800 | 3,820 | 96,300 |
| 2003/06/18 | 3,780 | 3,820 | 3,740 | 3,770 | 89,500 |
| 2003/06/17 | 3,760 | 3,760 | 3,700 | 3,700 | 98,200 |
| 2003/06/16 | 3,680 | 3,690 | 3,630 | 3,660 | 58,200 |
| 2003/06/13 | 3,610 | 3,700 | 3,570 | 3,680 | 160,600 |
| 2003/06/12 | 3,610 | 3,660 | 3,590 | 3,620 | 110,900 |
| 2003/06/11 | 3,510 | 3,570 | 3,510 | 3,560 | 74,300 |
| 2003/06/10 | 3,600 | 3,630 | 3,500 | 3,530 | 126,100 |
| 2003/06/09 | 3,670 | 3,710 | 3,650 | 3,650 | 98,200 |
| 2003/06/06 | 3,680 | 3,720 | 3,650 | 3,650 | 105,800 |
| 2003/06/05 | 3,750 | 3,780 | 3,690 | 3,700 | 127,600 |
| 2003/06/04 | 3,720 | 3,820 | 3,720 | 3,740 | 71,300 |
| 2003/06/03 | 3,760 | 3,760 | 3,700 | 3,710 | 98,600 |
| 2003/06/02 | 3,720 | 3,790 | 3,710 | 3,710 | 34,900 |
| 2003/05/30 | 3,760 | 3,780 | 3,710 | 3,730 | 38,600 |
| 2003/05/29 | 3,730 | 3,750 | 3,700 | 3,710 | 37,600 |
| 2003/05/28 | 3,740 | 3,750 | 3,710 | 3,720 | 57,900 |
| 2003/05/27 | 3,760 | 3,840 | 3,680 | 3,770 | 103,900 |
| 2003/05/26 | 3,920 | 3,930 | 3,780 | 3,790 | 56,900 |
| 2003/05/23 | 3,980 | 3,980 | 3,890 | 3,890 | 55,500 |
| 2003/05/22 | 3,850 | 3,990 | 3,830 | 3,930 | 90,900 |
| 2003/05/21 | 3,750 | 3,780 | 3,690 | 3,750 | 119,300 |
| 2003/05/20 | 3,650 | 3,750 | 3,650 | 3,710 | 126,200 |
| 2003/05/19 | 3,700 | 3,710 | 3,680 | 3,680 | 57,500 |
| 2003/05/16 | 3,700 | 3,720 | 3,680 | 3,700 | 165,300 |
| 2003/05/15 | 3,920 | 3,920 | 3,770 | 3,820 | 131,800 |
| 2003/05/14 | 4,050 | 4,060 | 3,930 | 3,930 | 57,700 |
| 2003/05/13 | 4,060 | 4,100 | 4,030 | 4,040 | 54,200 |
| 2003/05/12 | 4,050 | 4,140 | 4,050 | 4,060 | 135,600 |
| 2003/05/09 | 4,030 | 4,070 | 4,010 | 4,050 | 82,500 |
| 2003/05/08 | 4,000 | 4,070 | 4,000 | 4,000 | 106,300 |
| 2003/05/07 | 4,060 | 4,160 | 4,010 | 4,010 | 108,700 |
| 2003/05/06 | 3,950 | 4,100 | 3,950 | 4,050 | 185,100 |
| 2003/05/02 | 3,800 | 4,000 | 3,770 | 3,960 | 154,700 |
| 2003/05/01 | 3,730 | 3,790 | 3,730 | 3,790 | 35,700 |
| 2003/04/30 | 3,780 | 3,790 | 3,740 | 3,780 | 29,800 |
| 2003/04/28 | 3,780 | 3,800 | 3,750 | 3,770 | 41,500 |
| 2003/04/25 | 3,770 | 3,820 | 3,720 | 3,780 | 79,700 |
| 2003/04/24 | 3,720 | 3,750 | 3,710 | 3,730 | 65,000 |
| 2003/04/23 | 3,650 | 3,720 | 3,650 | 3,670 | 41,900 |
| 2003/04/22 | 3,600 | 3,720 | 3,580 | 3,630 | 119,400 |
| 2003/04/21 | 3,720 | 3,720 | 3,650 | 3,650 | 34,600 |
| 2003/04/18 | 3,810 | 3,810 | 3,710 | 3,710 | 15,300 |
| 2003/04/17 | 3,740 | 3,820 | 3,690 | 3,770 | 37,600 |
| 2003/04/16 | 3,790 | 3,790 | 3,720 | 3,720 | 42,200 |
| 2003/04/15 | 3,780 | 3,790 | 3,750 | 3,750 | 45,800 |
| 2003/04/14 | 3,830 | 3,840 | 3,760 | 3,770 | 52,800 |
| 2003/04/11 | 3,730 | 3,830 | 3,710 | 3,820 | 112,000 |
| 2003/04/10 | 3,680 | 3,720 | 3,640 | 3,720 | 65,800 |
| 2003/04/09 | 3,590 | 3,680 | 3,580 | 3,630 | 51,200 |
| 2003/04/08 | 3,540 | 3,630 | 3,540 | 3,600 | 26,500 |
| 2003/04/07 | 3,700 | 3,700 | 3,560 | 3,640 | 65,600 |
| 2003/04/04 | 3,700 | 3,720 | 3,680 | 3,710 | 122,000 |
| 2003/04/03 | 3,690 | 3,730 | 3,660 | 3,700 | 107,700 |
| 2003/04/02 | 3,630 | 3,650 | 3,630 | 3,650 | 72,300 |
| 2003/04/01 | 3,680 | 3,700 | 3,650 | 3,680 | 58,900 |
| 2003/03/31 | 3,700 | 3,750 | 3,680 | 3,680 | 99,900 |
| 2003/03/28 | 3,670 | 3,670 | 3,630 | 3,670 | 112,600 |
| 2003/03/27 | 3,620 | 3,680 | 3,620 | 3,650 | 56,300 |
| 2003/03/26 | 3,640 | 3,650 | 3,560 | 3,650 | 121,000 |
| 2003/03/25 | 3,460 | 3,540 | 3,450 | 3,500 | 94,200 |
| 2003/03/24 | 3,450 | 3,510 | 3,390 | 3,410 | 140,000 |
| 2003/03/20 | 3,400 | 3,400 | 3,380 | 3,400 | 93,700 |
| 2003/03/19 | 3,340 | 3,350 | 3,300 | 3,350 | 55,500 |
| 2003/03/18 | 3,400 | 3,400 | 3,250 | 3,310 | 90,600 |
| 2003/03/17 | 3,390 | 3,420 | 3,350 | 3,350 | 29,100 |
| 2003/03/14 | 3,400 | 3,400 | 3,310 | 3,320 | 96,700 |
| 2003/03/13 | 3,320 | 3,370 | 3,280 | 3,280 | 19,600 |
| 2003/03/12 | 3,300 | 3,300 | 3,210 | 3,250 | 28,800 |
| 2003/03/11 | 3,330 | 3,350 | 3,250 | 3,250 | 18,300 |
| 2003/03/10 | 3,340 | 3,390 | 3,310 | 3,320 | 16,500 |
| 2003/03/07 | 3,380 | 3,420 | 3,340 | 3,340 | 18,100 |
| 2003/03/06 | 3,430 | 3,430 | 3,380 | 3,380 | 33,100 |
| 2003/03/05 | 3,450 | 3,450 | 3,380 | 3,380 | 33,700 |
| 2003/03/04 | 3,480 | 3,480 | 3,400 | 3,400 | 46,700 |
| 2003/03/03 | 3,460 | 3,460 | 3,390 | 3,450 | 29,200 |
| 2003/02/28 | 3,450 | 3,460 | 3,400 | 3,410 | 40,800 |
| 2003/02/27 | 3,390 | 3,400 | 3,340 | 3,370 | 18,100 |
| 2003/02/26 | 3,400 | 3,430 | 3,330 | 3,340 | 30,100 |
| 2003/02/25 | 3,440 | 3,440 | 3,270 | 3,330 | 78,100 |
| 2003/02/24 | 3,450 | 3,490 | 3,400 | 3,430 | 76,600 |
| 2003/02/21 | 3,510 | 3,540 | 3,400 | 3,400 | 68,800 |
| 2003/02/20 | 3,550 | 3,580 | 3,510 | 3,510 | 89,900 |
| 2003/02/19 | 3,710 | 3,720 | 3,580 | 3,590 | 37,600 |
| 2003/02/18 | 3,510 | 3,790 | 3,510 | 3,700 | 52,500 |
| 2003/02/17 | 3,600 | 3,610 | 3,540 | 3,560 | 16,100 |
| 2003/02/14 | 3,570 | 3,640 | 3,570 | 3,590 | 44,600 |
| 2003/02/13 | 3,600 | 3,630 | 3,590 | 3,620 | 16,000 |
| 2003/02/12 | 3,650 | 3,680 | 3,530 | 3,630 | 32,200 |
| 2003/02/10 | 3,660 | 3,660 | 3,570 | 3,630 | 17,500 |
| 2003/02/07 | 3,690 | 3,690 | 3,650 | 3,660 | 13,200 |
| 2003/02/06 | 3,660 | 3,680 | 3,650 | 3,650 | 26,400 |
| 2003/02/05 | 3,590 | 3,670 | 3,560 | 3,610 | 61,000 |
| 2003/02/04 | 3,550 | 3,590 | 3,550 | 3,580 | 18,000 |
| 2003/02/03 | 3,490 | 3,570 | 3,480 | 3,540 | 17,800 |
| 2003/01/31 | 3,540 | 3,540 | 3,480 | 3,480 | 43,200 |
| 2003/01/30 | 3,500 | 3,530 | 3,490 | 3,510 | 33,200 |
| 2003/01/29 | 3,500 | 3,500 | 3,450 | 3,470 | 19,800 |
| 2003/01/28 | 3,500 | 3,540 | 3,490 | 3,500 | 26,100 |
| 2003/01/27 | 3,500 | 3,550 | 3,490 | 3,490 | 42,600 |
| 2003/01/24 | 3,550 | 3,560 | 3,490 | 3,520 | 84,200 |
| 2003/01/23 | 3,520 | 3,550 | 3,490 | 3,530 | 79,500 |
| 2003/01/22 | 3,560 | 3,560 | 3,470 | 3,520 | 103,900 |
| 2003/01/21 | 3,550 | 3,560 | 3,510 | 3,510 | 32,600 |
| 2003/01/20 | 3,530 | 3,600 | 3,500 | 3,600 | 106,100 |
| 2003/01/17 | 3,600 | 3,600 | 3,570 | 3,570 | 13,100 |
| 2003/01/16 | 3,580 | 3,600 | 3,560 | 3,580 | 14,500 |
| 2003/01/15 | 3,600 | 3,620 | 3,570 | 3,580 | 25,300 |
| 2003/01/14 | 3,600 | 3,700 | 3,560 | 3,580 | 54,300 |
| 2003/01/10 | 3,640 | 3,670 | 3,550 | 3,640 | 80,600 |
| 2003/01/09 | 3,710 | 3,710 | 3,630 | 3,690 | 23,600 |
| 2003/01/08 | 3,750 | 3,750 | 3,650 | 3,660 | 35,300 |
| 2003/01/07 | 3,800 | 3,810 | 3,770 | 3,770 | 19,200 |
| 2003/01/06 | 3,830 | 3,870 | 3,830 | 3,870 | 37,500 |