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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,490 | 4,500 | 4,420 | 4,500 | 38,100 |
| 2004/12/29 | 4,470 | 4,480 | 4,450 | 4,480 | 40,600 |
| 2004/12/28 | 4,460 | 4,460 | 4,430 | 4,450 | 22,700 |
| 2004/12/27 | 4,440 | 4,490 | 4,380 | 4,440 | 68,600 |
| 2004/12/24 | 4,400 | 4,500 | 4,400 | 4,440 | 118,000 |
| 2004/12/22 | 4,410 | 4,410 | 4,340 | 4,370 | 66,700 |
| 2004/12/21 | 4,320 | 4,410 | 4,310 | 4,400 | 82,900 |
| 2004/12/20 | 4,300 | 4,330 | 4,250 | 4,310 | 94,000 |
| 2004/12/17 | 4,190 | 4,340 | 4,180 | 4,340 | 160,000 |
| 2004/12/16 | 4,150 | 4,180 | 4,150 | 4,180 | 53,900 |
| 2004/12/15 | 4,170 | 4,180 | 4,120 | 4,180 | 47,400 |
| 2004/12/14 | 4,170 | 4,180 | 4,160 | 4,180 | 75,100 |
| 2004/12/13 | 4,120 | 4,150 | 4,110 | 4,140 | 47,300 |
| 2004/12/10 | 4,120 | 4,120 | 4,080 | 4,110 | 134,200 |
| 2004/12/09 | 4,120 | 4,130 | 4,100 | 4,120 | 54,800 |
| 2004/12/08 | 4,110 | 4,150 | 4,100 | 4,140 | 58,800 |
| 2004/12/07 | 4,100 | 4,150 | 4,100 | 4,130 | 52,400 |
| 2004/12/06 | 4,180 | 4,180 | 4,120 | 4,130 | 30,300 |
| 2004/12/03 | 4,140 | 4,180 | 4,110 | 4,180 | 60,300 |
| 2004/12/02 | 4,090 | 4,190 | 4,080 | 4,190 | 163,400 |
| 2004/12/01 | 3,990 | 4,020 | 3,980 | 4,000 | 118,700 |
| 2004/11/30 | 3,980 | 4,050 | 3,950 | 4,040 | 122,100 |
| 2004/11/29 | 3,940 | 3,980 | 3,920 | 3,940 | 139,500 |
| 2004/11/26 | 3,950 | 3,990 | 3,930 | 3,940 | 154,400 |
| 2004/11/25 | 4,050 | 4,060 | 3,990 | 3,990 | 107,000 |
| 2004/11/24 | 4,060 | 4,100 | 4,050 | 4,070 | 26,900 |
| 2004/11/22 | 4,090 | 4,110 | 4,030 | 4,060 | 44,600 |
| 2004/11/19 | 4,160 | 4,180 | 4,140 | 4,140 | 27,600 |
| 2004/11/18 | 4,150 | 4,180 | 4,120 | 4,150 | 61,700 |
| 2004/11/17 | 4,190 | 4,200 | 4,140 | 4,140 | 39,700 |
| 2004/11/16 | 4,210 | 4,230 | 4,180 | 4,190 | 26,400 |
| 2004/11/15 | 4,190 | 4,230 | 4,150 | 4,210 | 60,700 |
| 2004/11/12 | 4,140 | 4,180 | 4,120 | 4,180 | 63,400 |
| 2004/11/11 | 4,130 | 4,140 | 4,110 | 4,140 | 75,400 |
| 2004/11/10 | 4,140 | 4,170 | 4,140 | 4,150 | 43,800 |
| 2004/11/09 | 4,140 | 4,150 | 4,100 | 4,140 | 59,700 |
| 2004/11/08 | 4,170 | 4,170 | 4,090 | 4,100 | 26,500 |
| 2004/11/05 | 4,110 | 4,170 | 4,110 | 4,150 | 90,800 |
| 2004/11/04 | 4,120 | 4,130 | 4,080 | 4,090 | 94,400 |
| 2004/11/02 | 4,110 | 4,160 | 4,100 | 4,140 | 122,400 |
| 2004/11/01 | 4,150 | 4,150 | 4,130 | 4,130 | 52,900 |
| 2004/10/29 | 4,110 | 4,140 | 4,080 | 4,140 | 71,800 |
| 2004/10/28 | 4,150 | 4,190 | 4,110 | 4,130 | 52,500 |
| 2004/10/27 | 4,160 | 4,180 | 4,120 | 4,140 | 67,500 |
| 2004/10/26 | 4,120 | 4,160 | 4,110 | 4,150 | 113,100 |
| 2004/10/25 | 4,150 | 4,150 | 4,050 | 4,080 | 126,500 |
| 2004/10/22 | 4,070 | 4,100 | 4,040 | 4,080 | 111,300 |
| 2004/10/21 | 4,030 | 4,130 | 4,010 | 4,020 | 129,400 |
| 2004/10/20 | 4,100 | 4,130 | 4,050 | 4,050 | 92,200 |
| 2004/10/19 | 4,150 | 4,200 | 4,090 | 4,110 | 92,500 |
| 2004/10/18 | 4,140 | 4,140 | 4,100 | 4,120 | 43,000 |
| 2004/10/15 | 4,130 | 4,130 | 4,090 | 4,100 | 68,900 |
| 2004/10/14 | 4,210 | 4,210 | 4,090 | 4,110 | 100,100 |
| 2004/10/13 | 4,220 | 4,240 | 4,210 | 4,210 | 44,900 |
| 2004/10/12 | 4,290 | 4,290 | 4,210 | 4,260 | 87,900 |
| 2004/10/08 | 4,300 | 4,300 | 4,220 | 4,240 | 43,000 |
| 2004/10/07 | 4,250 | 4,290 | 4,230 | 4,270 | 98,100 |
| 2004/10/06 | 4,220 | 4,270 | 4,220 | 4,240 | 157,900 |
| 2004/10/05 | 4,330 | 4,330 | 4,240 | 4,300 | 63,800 |
| 2004/10/04 | 4,260 | 4,360 | 4,240 | 4,330 | 127,000 |
| 2004/10/01 | 4,230 | 4,260 | 4,200 | 4,240 | 64,000 |
| 2004/09/30 | 4,250 | 4,270 | 4,210 | 4,220 | 87,900 |
| 2004/09/29 | 4,230 | 4,230 | 4,180 | 4,200 | 46,900 |
| 2004/09/28 | 4,150 | 4,240 | 4,150 | 4,210 | 144,200 |
| 2004/09/27 | 4,140 | 4,160 | 4,060 | 4,140 | 41,900 |
| 2004/09/24 | 4,150 | 4,150 | 4,070 | 4,110 | 74,900 |
| 2004/09/22 | 4,260 | 4,260 | 4,140 | 4,180 | 117,600 |
| 2004/09/21 | 4,280 | 4,280 | 4,200 | 4,230 | 97,200 |
| 2004/09/17 | 4,290 | 4,290 | 4,270 | 4,280 | 61,100 |
| 2004/09/16 | 4,280 | 4,300 | 4,250 | 4,280 | 59,100 |
| 2004/09/15 | 4,290 | 4,310 | 4,250 | 4,270 | 35,200 |
| 2004/09/14 | 4,310 | 4,350 | 4,280 | 4,320 | 70,200 |
| 2004/09/13 | 4,230 | 4,320 | 4,230 | 4,310 | 49,500 |
| 2004/09/10 | 4,210 | 4,260 | 4,180 | 4,230 | 164,200 |
| 2004/09/09 | 4,220 | 4,280 | 4,190 | 4,260 | 127,100 |
| 2004/09/08 | 4,280 | 4,320 | 4,210 | 4,230 | 110,700 |
| 2004/09/07 | 4,270 | 4,320 | 4,250 | 4,310 | 79,100 |
| 2004/09/06 | 4,180 | 4,420 | 4,180 | 4,370 | 278,300 |
| 2004/09/03 | 4,220 | 4,220 | 4,140 | 4,150 | 37,700 |
| 2004/09/02 | 4,220 | 4,250 | 4,180 | 4,200 | 99,400 |
| 2004/09/01 | 4,170 | 4,230 | 4,150 | 4,220 | 76,000 |
| 2004/08/31 | 4,170 | 4,200 | 4,140 | 4,140 | 46,200 |
| 2004/08/30 | 4,190 | 4,200 | 4,160 | 4,180 | 41,200 |
| 2004/08/27 | 4,200 | 4,210 | 4,160 | 4,200 | 80,100 |
| 2004/08/26 | 4,230 | 4,240 | 4,150 | 4,160 | 64,300 |
| 2004/08/25 | 4,210 | 4,210 | 4,140 | 4,180 | 110,400 |
| 2004/08/24 | 4,220 | 4,240 | 4,150 | 4,190 | 102,300 |
| 2004/08/23 | 4,230 | 4,260 | 4,190 | 4,220 | 172,300 |
| 2004/08/20 | 4,210 | 4,260 | 4,180 | 4,210 | 194,100 |
| 2004/08/19 | 4,340 | 4,350 | 4,260 | 4,300 | 164,800 |
| 2004/08/18 | 4,270 | 4,370 | 4,270 | 4,360 | 138,800 |
| 2004/08/17 | 4,340 | 4,380 | 4,280 | 4,310 | 61,000 |
| 2004/08/16 | 4,330 | 4,440 | 4,300 | 4,370 | 54,200 |
| 2004/08/13 | 4,450 | 4,450 | 4,360 | 4,380 | 85,700 |
| 2004/08/12 | 4,420 | 4,540 | 4,410 | 4,500 | 295,300 |
| 2004/08/11 | 4,380 | 4,410 | 4,360 | 4,410 | 170,200 |
| 2004/08/10 | 4,350 | 4,440 | 4,340 | 4,340 | 392,000 |
| 2004/08/09 | 4,010 | 4,240 | 4,010 | 4,240 | 181,600 |
| 2004/08/06 | 3,990 | 4,050 | 3,980 | 4,050 | 81,200 |
| 2004/08/05 | 4,090 | 4,110 | 3,980 | 4,020 | 79,800 |
| 2004/08/04 | 4,090 | 4,150 | 4,040 | 4,040 | 107,900 |
| 2004/08/03 | 4,100 | 4,110 | 4,040 | 4,040 | 75,300 |
| 2004/08/02 | 4,090 | 4,130 | 4,040 | 4,100 | 87,200 |
| 2004/07/30 | 4,040 | 4,090 | 4,010 | 4,080 | 119,200 |
| 2004/07/29 | 4,000 | 4,060 | 3,980 | 4,020 | 138,000 |
| 2004/07/28 | 4,000 | 4,050 | 3,980 | 3,990 | 101,800 |
| 2004/07/27 | 3,970 | 4,110 | 3,940 | 3,990 | 150,100 |
| 2004/07/26 | 4,000 | 4,060 | 3,920 | 3,920 | 98,600 |
| 2004/07/23 | 4,010 | 4,080 | 4,000 | 4,040 | 81,400 |
| 2004/07/22 | 4,020 | 4,040 | 3,930 | 4,000 | 127,900 |
| 2004/07/21 | 4,010 | 4,100 | 4,000 | 4,080 | 114,900 |
| 2004/07/20 | 4,130 | 4,130 | 4,000 | 4,010 | 130,000 |
| 2004/07/16 | 4,030 | 4,240 | 3,960 | 4,120 | 141,700 |
| 2004/07/15 | 4,040 | 4,040 | 3,920 | 3,980 | 191,100 |
| 2004/07/14 | 4,140 | 4,150 | 4,040 | 4,050 | 103,800 |
| 2004/07/13 | 4,210 | 4,230 | 4,130 | 4,130 | 68,000 |
| 2004/07/12 | 4,270 | 4,270 | 4,160 | 4,160 | 89,100 |
| 2004/07/09 | 4,150 | 4,200 | 4,100 | 4,130 | 131,600 |
| 2004/07/08 | 4,100 | 4,160 | 4,060 | 4,110 | 145,700 |
| 2004/07/07 | 4,120 | 4,170 | 4,060 | 4,110 | 140,000 |
| 2004/07/06 | 4,250 | 4,260 | 4,170 | 4,200 | 57,900 |
| 2004/07/05 | 4,240 | 4,270 | 4,180 | 4,270 | 122,700 |
| 2004/07/02 | 4,270 | 4,290 | 4,210 | 4,230 | 85,900 |
| 2004/07/01 | 4,180 | 4,270 | 4,160 | 4,260 | 106,600 |
| 2004/06/30 | 4,270 | 4,270 | 4,130 | 4,200 | 212,800 |
| 2004/06/29 | 4,270 | 4,370 | 4,230 | 4,260 | 188,500 |
| 2004/06/28 | 4,290 | 4,320 | 4,250 | 4,260 | 103,200 |
| 2004/06/25 | 4,420 | 4,420 | 4,290 | 4,290 | 80,600 |
| 2004/06/24 | 4,440 | 4,480 | 4,380 | 4,420 | 223,800 |
| 2004/06/23 | 4,400 | 4,420 | 4,310 | 4,320 | 187,900 |
| 2004/06/22 | 4,450 | 4,470 | 4,430 | 4,450 | 97,500 |
| 2004/06/21 | 4,400 | 4,490 | 4,380 | 4,400 | 116,200 |
| 2004/06/18 | 4,360 | 4,480 | 4,350 | 4,430 | 144,800 |
| 2004/06/17 | 4,340 | 4,380 | 4,280 | 4,360 | 76,100 |
| 2004/06/16 | 4,250 | 4,340 | 4,230 | 4,300 | 84,400 |
| 2004/06/15 | 4,250 | 4,310 | 4,210 | 4,210 | 99,100 |
| 2004/06/14 | 4,180 | 4,320 | 4,160 | 4,240 | 232,900 |
| 2004/06/11 | 4,200 | 4,200 | 4,100 | 4,140 | 232,800 |
| 2004/06/10 | 4,040 | 4,110 | 4,020 | 4,110 | 161,400 |
| 2004/06/09 | 3,990 | 4,060 | 3,980 | 4,000 | 139,800 |
| 2004/06/08 | 4,000 | 4,020 | 3,930 | 3,980 | 155,400 |
| 2004/06/07 | 3,940 | 3,990 | 3,930 | 3,960 | 104,500 |
| 2004/06/04 | 3,860 | 3,890 | 3,840 | 3,890 | 58,200 |
| 2004/06/03 | 3,900 | 3,930 | 3,840 | 3,870 | 82,500 |
| 2004/06/02 | 3,840 | 3,890 | 3,840 | 3,880 | 74,700 |
| 2004/06/01 | 3,840 | 3,920 | 3,840 | 3,890 | 173,600 |
| 2004/05/31 | 3,780 | 3,830 | 3,740 | 3,800 | 110,600 |
| 2004/05/28 | 3,690 | 3,800 | 3,690 | 3,780 | 129,100 |
| 2004/05/27 | 3,660 | 3,730 | 3,660 | 3,680 | 66,600 |
| 2004/05/26 | 3,680 | 3,710 | 3,660 | 3,670 | 124,400 |
| 2004/05/25 | 3,690 | 3,710 | 3,660 | 3,670 | 141,800 |
| 2004/05/24 | 3,740 | 3,790 | 3,710 | 3,710 | 172,400 |
| 2004/05/21 | 3,690 | 3,780 | 3,680 | 3,730 | 186,500 |
| 2004/05/20 | 3,800 | 3,820 | 3,680 | 3,710 | 197,400 |
| 2004/05/19 | 3,800 | 3,880 | 3,800 | 3,860 | 118,200 |
| 2004/05/18 | 3,700 | 3,840 | 3,700 | 3,800 | 136,400 |
| 2004/05/17 | 3,800 | 3,820 | 3,690 | 3,690 | 112,200 |
| 2004/05/14 | 3,840 | 3,950 | 3,800 | 3,850 | 176,100 |
| 2004/05/13 | 3,810 | 3,920 | 3,800 | 3,890 | 146,800 |
| 2004/05/12 | 3,780 | 3,850 | 3,740 | 3,850 | 170,500 |
| 2004/05/11 | 3,700 | 3,830 | 3,700 | 3,770 | 172,400 |
| 2004/05/10 | 3,740 | 3,850 | 3,700 | 3,700 | 282,100 |
| 2004/05/07 | 3,750 | 3,790 | 3,710 | 3,750 | 65,900 |
| 2004/05/06 | 3,750 | 3,750 | 3,680 | 3,690 | 128,200 |
| 2004/04/30 | 3,770 | 3,780 | 3,700 | 3,740 | 87,700 |
| 2004/04/28 | 3,810 | 3,810 | 3,770 | 3,780 | 110,600 |
| 2004/04/27 | 3,800 | 3,800 | 3,780 | 3,800 | 125,400 |
| 2004/04/26 | 3,860 | 3,870 | 3,780 | 3,800 | 382,100 |
| 2004/04/23 | 3,960 | 3,960 | 3,860 | 3,900 | 142,700 |
| 2004/04/22 | 3,990 | 3,990 | 3,920 | 3,950 | 89,200 |
| 2004/04/21 | 3,960 | 3,970 | 3,880 | 3,950 | 89,400 |
| 2004/04/20 | 4,030 | 4,030 | 3,980 | 4,010 | 73,200 |
| 2004/04/19 | 4,000 | 4,030 | 3,960 | 4,000 | 85,300 |
| 2004/04/16 | 3,960 | 4,020 | 3,920 | 3,990 | 104,100 |
| 2004/04/15 | 4,000 | 4,070 | 3,970 | 4,000 | 230,000 |
| 2004/04/14 | 3,820 | 3,970 | 3,790 | 3,930 | 303,900 |
| 2004/04/13 | 3,780 | 3,790 | 3,730 | 3,770 | 190,200 |
| 2004/04/12 | 3,840 | 3,840 | 3,800 | 3,800 | 59,400 |
| 2004/04/09 | 3,810 | 3,840 | 3,770 | 3,830 | 132,300 |
| 2004/04/08 | 3,820 | 3,890 | 3,820 | 3,860 | 160,500 |
| 2004/04/07 | 3,830 | 3,900 | 3,810 | 3,860 | 92,200 |
| 2004/04/06 | 3,900 | 3,950 | 3,770 | 3,820 | 297,500 |
| 2004/04/05 | 3,940 | 3,980 | 3,900 | 3,930 | 102,600 |
| 2004/04/02 | 3,900 | 3,980 | 3,900 | 3,930 | 148,100 |
| 2004/04/01 | 3,850 | 4,040 | 3,850 | 3,960 | 180,800 |
| 2004/03/31 | 3,800 | 3,820 | 3,770 | 3,810 | 96,000 |
| 2004/03/30 | 3,800 | 3,840 | 3,800 | 3,830 | 62,000 |
| 2004/03/29 | 3,850 | 3,850 | 3,740 | 3,810 | 87,500 |
| 2004/03/26 | 3,780 | 3,940 | 3,780 | 3,860 | 108,400 |
| 2004/03/26 | 1 -> 1.10 分割 | ||||
| 2004/03/25 | 4,120 | 4,250 | 4,070 | 4,170 | 198,900 |
| 2004/03/24 | 4,030 | 4,100 | 4,020 | 4,090 | 125,600 |
| 2004/03/23 | 4,000 | 4,160 | 3,980 | 4,130 | 163,500 |
| 2004/03/22 | 3,990 | 4,010 | 3,980 | 3,990 | 83,000 |
| 2004/03/19 | 3,940 | 4,070 | 3,940 | 4,010 | 165,200 |
| 2004/03/18 | 3,970 | 3,970 | 3,810 | 3,930 | 163,000 |
| 2004/03/17 | 3,940 | 4,040 | 3,940 | 4,010 | 254,500 |
| 2004/03/16 | 3,930 | 3,930 | 3,880 | 3,900 | 158,900 |
| 2004/03/15 | 3,830 | 3,920 | 3,830 | 3,900 | 184,400 |
| 2004/03/12 | 3,800 | 3,810 | 3,760 | 3,800 | 181,300 |
| 2004/03/11 | 3,800 | 3,800 | 3,760 | 3,780 | 114,600 |
| 2004/03/10 | 3,800 | 3,820 | 3,770 | 3,770 | 78,200 |
| 2004/03/09 | 3,790 | 3,810 | 3,780 | 3,790 | 103,000 |
| 2004/03/08 | 3,750 | 3,790 | 3,740 | 3,770 | 103,500 |
| 2004/03/05 | 3,700 | 3,730 | 3,680 | 3,730 | 163,800 |
| 2004/03/04 | 3,720 | 3,750 | 3,710 | 3,710 | 104,400 |
| 2004/03/03 | 3,740 | 3,770 | 3,700 | 3,710 | 92,800 |
| 2004/03/02 | 3,750 | 3,760 | 3,700 | 3,740 | 143,300 |
| 2004/03/01 | 3,670 | 3,720 | 3,650 | 3,670 | 159,000 |
| 2004/02/27 | 3,620 | 3,680 | 3,620 | 3,660 | 117,600 |
| 2004/02/26 | 3,580 | 3,610 | 3,560 | 3,610 | 117,500 |
| 2004/02/25 | 3,540 | 3,570 | 3,510 | 3,560 | 169,300 |
| 2004/02/24 | 3,540 | 3,570 | 3,510 | 3,510 | 104,600 |
| 2004/02/23 | 3,530 | 3,560 | 3,530 | 3,540 | 67,900 |
| 2004/02/20 | 3,520 | 3,540 | 3,490 | 3,510 | 70,300 |
| 2004/02/19 | 3,550 | 3,550 | 3,510 | 3,510 | 32,100 |
| 2004/02/18 | 3,610 | 3,620 | 3,530 | 3,530 | 77,400 |
| 2004/02/17 | 3,490 | 3,590 | 3,490 | 3,590 | 147,400 |
| 2004/02/16 | 3,490 | 3,500 | 3,470 | 3,470 | 89,600 |
| 2004/02/13 | 3,480 | 3,490 | 3,460 | 3,470 | 125,300 |
| 2004/02/12 | 3,470 | 3,500 | 3,460 | 3,470 | 114,700 |
| 2004/02/10 | 3,500 | 3,510 | 3,480 | 3,480 | 63,800 |
| 2004/02/09 | 3,510 | 3,530 | 3,490 | 3,490 | 64,300 |
| 2004/02/06 | 3,540 | 3,540 | 3,490 | 3,490 | 39,200 |
| 2004/02/05 | 3,540 | 3,570 | 3,480 | 3,510 | 135,800 |
| 2004/02/04 | 3,610 | 3,620 | 3,530 | 3,530 | 158,000 |
| 2004/02/03 | 3,610 | 3,640 | 3,600 | 3,610 | 109,000 |
| 2004/02/02 | 3,650 | 3,650 | 3,610 | 3,610 | 49,300 |
| 2004/01/30 | 3,640 | 3,640 | 3,590 | 3,600 | 130,600 |
| 2004/01/29 | 3,620 | 3,630 | 3,600 | 3,630 | 126,300 |
| 2004/01/28 | 3,620 | 3,640 | 3,600 | 3,620 | 120,800 |
| 2004/01/27 | 3,640 | 3,640 | 3,620 | 3,620 | 83,000 |
| 2004/01/26 | 3,610 | 3,670 | 3,600 | 3,640 | 143,500 |
| 2004/01/23 | 3,670 | 3,680 | 3,620 | 3,630 | 75,600 |
| 2004/01/22 | 3,700 | 3,740 | 3,670 | 3,690 | 103,000 |
| 2004/01/21 | 3,680 | 3,700 | 3,670 | 3,670 | 50,000 |
| 2004/01/20 | 3,700 | 3,700 | 3,660 | 3,670 | 36,000 |
| 2004/01/19 | 3,710 | 3,710 | 3,670 | 3,680 | 70,900 |
| 2004/01/16 | 3,620 | 3,640 | 3,620 | 3,630 | 62,800 |
| 2004/01/15 | 3,670 | 3,670 | 3,610 | 3,610 | 82,300 |
| 2004/01/14 | 3,640 | 3,680 | 3,590 | 3,620 | 159,400 |
| 2004/01/13 | 3,700 | 3,740 | 3,600 | 3,640 | 192,700 |
| 2004/01/09 | 3,770 | 3,800 | 3,690 | 3,710 | 114,100 |
| 2004/01/08 | 3,900 | 3,930 | 3,810 | 3,820 | 63,000 |
| 2004/01/07 | 3,880 | 3,900 | 3,830 | 3,850 | 56,300 |
| 2004/01/06 | 3,920 | 3,970 | 3,890 | 3,930 | 52,500 |
| 2004/01/05 | 3,890 | 3,940 | 3,880 | 3,910 | 20,400 |