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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,740 | 4,740 | 4,660 | 4,720 | 37,400 |
| 2005/12/29 | 4,750 | 4,750 | 4,700 | 4,700 | 80,500 |
| 2005/12/28 | 4,660 | 4,710 | 4,640 | 4,710 | 46,200 |
| 2005/12/27 | 4,640 | 4,710 | 4,640 | 4,660 | 70,100 |
| 2005/12/26 | 4,690 | 4,700 | 4,600 | 4,640 | 95,400 |
| 2005/12/22 | 4,780 | 4,780 | 4,650 | 4,740 | 100,400 |
| 2005/12/21 | 4,650 | 4,790 | 4,650 | 4,770 | 116,200 |
| 2005/12/20 | 4,570 | 4,660 | 4,570 | 4,640 | 117,300 |
| 2005/12/19 | 4,500 | 4,650 | 4,500 | 4,620 | 120,400 |
| 2005/12/16 | 4,590 | 4,620 | 4,490 | 4,530 | 232,200 |
| 2005/12/15 | 4,670 | 4,690 | 4,630 | 4,640 | 128,900 |
| 2005/12/14 | 4,700 | 4,730 | 4,610 | 4,660 | 177,000 |
| 2005/12/13 | 4,800 | 4,880 | 4,680 | 4,690 | 216,400 |
| 2005/12/12 | 4,670 | 4,770 | 4,660 | 4,730 | 141,000 |
| 2005/12/09 | 4,650 | 4,720 | 4,620 | 4,670 | 224,100 |
| 2005/12/08 | 4,630 | 4,650 | 4,510 | 4,600 | 135,000 |
| 2005/12/07 | 4,580 | 4,720 | 4,550 | 4,660 | 296,500 |
| 2005/12/06 | 4,420 | 4,550 | 4,410 | 4,540 | 257,800 |
| 2005/12/05 | 4,490 | 4,490 | 4,390 | 4,420 | 168,900 |
| 2005/12/02 | 4,430 | 4,490 | 4,380 | 4,490 | 177,200 |
| 2005/12/01 | 4,300 | 4,400 | 4,280 | 4,390 | 144,200 |
| 2005/11/30 | 4,340 | 4,360 | 4,310 | 4,310 | 177,700 |
| 2005/11/29 | 4,360 | 4,370 | 4,340 | 4,360 | 71,300 |
| 2005/11/28 | 4,320 | 4,410 | 4,320 | 4,330 | 128,600 |
| 2005/11/25 | 4,450 | 4,450 | 4,290 | 4,300 | 242,400 |
| 2005/11/24 | 4,430 | 4,460 | 4,410 | 4,440 | 101,000 |
| 2005/11/22 | 4,450 | 4,470 | 4,410 | 4,440 | 49,600 |
| 2005/11/21 | 4,450 | 4,490 | 4,420 | 4,440 | 138,300 |
| 2005/11/18 | 4,470 | 4,500 | 4,440 | 4,500 | 72,800 |
| 2005/11/17 | 4,370 | 4,490 | 4,370 | 4,450 | 88,600 |
| 2005/11/16 | 4,340 | 4,400 | 4,340 | 4,400 | 138,300 |
| 2005/11/15 | 4,370 | 4,370 | 4,310 | 4,330 | 123,700 |
| 2005/11/14 | 4,350 | 4,400 | 4,320 | 4,330 | 119,500 |
| 2005/11/11 | 4,370 | 4,380 | 4,310 | 4,340 | 139,100 |
| 2005/11/10 | 4,140 | 4,400 | 4,110 | 4,400 | 332,900 |
| 2005/11/09 | 4,100 | 4,130 | 4,050 | 4,050 | 86,500 |
| 2005/11/08 | 4,060 | 4,090 | 4,030 | 4,090 | 73,200 |
| 2005/11/07 | 4,070 | 4,090 | 4,000 | 4,030 | 83,400 |
| 2005/11/04 | 4,030 | 4,100 | 4,000 | 4,050 | 166,900 |
| 2005/11/02 | 4,070 | 4,120 | 4,050 | 4,080 | 166,600 |
| 2005/11/01 | 4,070 | 4,110 | 4,070 | 4,070 | 120,900 |
| 2005/10/31 | 4,150 | 4,200 | 4,120 | 4,190 | 76,600 |
| 2005/10/28 | 4,140 | 4,190 | 4,060 | 4,190 | 176,300 |
| 2005/10/27 | 4,060 | 4,130 | 4,060 | 4,130 | 100,300 |
| 2005/10/26 | 4,040 | 4,070 | 4,040 | 4,060 | 56,700 |
| 2005/10/25 | 4,050 | 4,080 | 4,040 | 4,070 | 62,800 |
| 2005/10/24 | 4,050 | 4,060 | 4,010 | 4,040 | 54,500 |
| 2005/10/21 | 4,010 | 4,040 | 4,000 | 4,040 | 116,400 |
| 2005/10/20 | 3,950 | 4,090 | 3,940 | 4,080 | 257,100 |
| 2005/10/19 | 3,900 | 3,930 | 3,880 | 3,890 | 66,400 |
| 2005/10/18 | 3,950 | 4,000 | 3,870 | 3,920 | 235,800 |
| 2005/10/17 | 3,950 | 3,950 | 3,940 | 3,950 | 53,000 |
| 2005/10/14 | 3,950 | 3,950 | 3,930 | 3,940 | 60,000 |
| 2005/10/13 | 3,950 | 3,960 | 3,920 | 3,950 | 50,200 |
| 2005/10/12 | 3,950 | 3,980 | 3,940 | 3,940 | 94,200 |
| 2005/10/11 | 3,900 | 3,950 | 3,860 | 3,940 | 156,400 |
| 2005/10/07 | 3,880 | 3,900 | 3,870 | 3,890 | 62,900 |
| 2005/10/06 | 3,890 | 3,900 | 3,850 | 3,880 | 100,400 |
| 2005/10/05 | 3,900 | 3,900 | 3,860 | 3,880 | 101,500 |
| 2005/10/04 | 3,840 | 3,910 | 3,810 | 3,900 | 194,100 |
| 2005/10/03 | 3,880 | 3,890 | 3,860 | 3,870 | 77,500 |
| 2005/09/30 | 3,880 | 3,910 | 3,870 | 3,870 | 109,000 |
| 2005/09/29 | 3,840 | 3,880 | 3,840 | 3,860 | 97,800 |
| 2005/09/28 | 3,880 | 3,880 | 3,760 | 3,810 | 104,700 |
| 2005/09/27 | 3,900 | 3,950 | 3,870 | 3,870 | 113,600 |
| 2005/09/26 | 3,880 | 3,960 | 3,870 | 3,940 | 122,100 |
| 2005/09/22 | 3,940 | 3,950 | 3,870 | 3,880 | 185,700 |
| 2005/09/21 | 3,940 | 3,970 | 3,920 | 3,920 | 112,900 |
| 2005/09/20 | 3,940 | 3,980 | 3,940 | 3,960 | 90,800 |
| 2005/09/16 | 3,970 | 3,980 | 3,950 | 3,980 | 37,000 |
| 2005/09/15 | 3,940 | 3,980 | 3,940 | 3,960 | 41,200 |
| 2005/09/14 | 3,950 | 3,970 | 3,940 | 3,970 | 34,000 |
| 2005/09/13 | 3,970 | 3,970 | 3,940 | 3,950 | 33,900 |
| 2005/09/12 | 3,960 | 3,980 | 3,950 | 3,970 | 48,100 |
| 2005/09/09 | 3,930 | 3,940 | 3,910 | 3,940 | 152,800 |
| 2005/09/08 | 3,940 | 3,960 | 3,890 | 3,920 | 99,700 |
| 2005/09/07 | 4,000 | 4,000 | 3,940 | 3,940 | 65,000 |
| 2005/09/06 | 3,990 | 4,000 | 3,900 | 3,990 | 119,100 |
| 2005/09/05 | 3,990 | 4,010 | 3,980 | 4,010 | 119,500 |
| 2005/09/02 | 3,970 | 3,980 | 3,950 | 3,980 | 49,500 |
| 2005/09/01 | 3,960 | 3,970 | 3,950 | 3,950 | 46,400 |
| 2005/08/31 | 3,970 | 3,980 | 3,930 | 3,950 | 97,400 |
| 2005/08/30 | 3,950 | 3,960 | 3,910 | 3,920 | 43,500 |
| 2005/08/29 | 3,970 | 3,970 | 3,900 | 3,910 | 66,700 |
| 2005/08/26 | 3,960 | 3,960 | 3,930 | 3,950 | 33,600 |
| 2005/08/25 | 3,960 | 3,960 | 3,930 | 3,950 | 45,100 |
| 2005/08/24 | 3,940 | 3,950 | 3,910 | 3,930 | 93,400 |
| 2005/08/23 | 3,940 | 3,990 | 3,920 | 3,950 | 130,200 |
| 2005/08/22 | 3,890 | 3,920 | 3,880 | 3,910 | 68,400 |
| 2005/08/19 | 3,910 | 3,910 | 3,860 | 3,860 | 63,500 |
| 2005/08/18 | 3,900 | 3,930 | 3,900 | 3,900 | 89,700 |
| 2005/08/17 | 3,890 | 3,920 | 3,880 | 3,890 | 86,400 |
| 2005/08/16 | 3,860 | 3,880 | 3,850 | 3,880 | 82,600 |
| 2005/08/15 | 3,840 | 3,870 | 3,840 | 3,860 | 74,300 |
| 2005/08/12 | 3,820 | 3,880 | 3,810 | 3,830 | 69,000 |
| 2005/08/11 | 3,790 | 3,820 | 3,780 | 3,810 | 56,400 |
| 2005/08/10 | 3,790 | 3,820 | 3,760 | 3,780 | 60,800 |
| 2005/08/09 | 3,760 | 3,790 | 3,730 | 3,770 | 90,700 |
| 2005/08/08 | 3,740 | 3,750 | 3,670 | 3,750 | 98,100 |
| 2005/08/05 | 3,690 | 3,750 | 3,680 | 3,720 | 157,600 |
| 2005/08/04 | 3,800 | 3,800 | 3,620 | 3,680 | 684,200 |
| 2005/08/03 | 3,860 | 3,860 | 3,810 | 3,820 | 112,300 |
| 2005/08/02 | 3,840 | 3,880 | 3,820 | 3,850 | 117,500 |
| 2005/08/01 | 3,920 | 3,920 | 3,830 | 3,830 | 65,400 |
| 2005/07/29 | 3,870 | 3,930 | 3,870 | 3,910 | 125,800 |
| 2005/07/28 | 3,860 | 3,880 | 3,840 | 3,870 | 58,900 |
| 2005/07/27 | 3,850 | 3,880 | 3,810 | 3,820 | 69,000 |
| 2005/07/26 | 3,860 | 3,900 | 3,830 | 3,830 | 46,700 |
| 2005/07/25 | 3,910 | 3,930 | 3,840 | 3,850 | 105,100 |
| 2005/07/22 | 3,850 | 3,890 | 3,790 | 3,800 | 118,100 |
| 2005/07/21 | 3,900 | 3,930 | 3,880 | 3,880 | 37,900 |
| 2005/07/20 | 3,950 | 3,950 | 3,890 | 3,900 | 159,300 |
| 2005/07/19 | 3,970 | 3,980 | 3,930 | 3,940 | 84,700 |
| 2005/07/15 | 4,000 | 4,010 | 3,980 | 3,990 | 60,600 |
| 2005/07/14 | 4,000 | 4,000 | 3,990 | 4,000 | 35,800 |
| 2005/07/13 | 3,970 | 4,000 | 3,960 | 3,990 | 55,800 |
| 2005/07/12 | 3,980 | 4,030 | 3,960 | 4,000 | 96,200 |
| 2005/07/11 | 3,960 | 3,980 | 3,950 | 3,960 | 51,100 |
| 2005/07/08 | 3,950 | 3,970 | 3,930 | 3,940 | 93,200 |
| 2005/07/07 | 3,900 | 3,960 | 3,890 | 3,960 | 90,600 |
| 2005/07/06 | 3,920 | 3,960 | 3,910 | 3,930 | 114,700 |
| 2005/07/05 | 4,020 | 4,020 | 3,930 | 3,970 | 60,300 |
| 2005/07/04 | 3,990 | 4,060 | 3,980 | 4,020 | 290,100 |
| 2005/07/01 | 3,840 | 3,930 | 3,840 | 3,920 | 238,200 |
| 2005/06/30 | 3,840 | 3,860 | 3,820 | 3,830 | 108,000 |
| 2005/06/29 | 3,830 | 3,860 | 3,810 | 3,860 | 111,100 |
| 2005/06/28 | 3,830 | 3,840 | 3,820 | 3,840 | 107,100 |
| 2005/06/27 | 3,850 | 3,860 | 3,810 | 3,820 | 72,800 |
| 2005/06/24 | 3,830 | 3,850 | 3,790 | 3,850 | 65,700 |
| 2005/06/23 | 3,830 | 3,840 | 3,830 | 3,830 | 125,200 |
| 2005/06/22 | 3,780 | 3,830 | 3,770 | 3,830 | 134,700 |
| 2005/06/21 | 3,760 | 3,810 | 3,750 | 3,790 | 127,300 |
| 2005/06/20 | 3,710 | 3,740 | 3,700 | 3,740 | 112,400 |
| 2005/06/17 | 3,660 | 3,700 | 3,660 | 3,690 | 109,900 |
| 2005/06/16 | 3,620 | 3,700 | 3,620 | 3,640 | 144,500 |
| 2005/06/15 | 3,630 | 3,640 | 3,610 | 3,620 | 94,500 |
| 2005/06/14 | 3,640 | 3,670 | 3,620 | 3,620 | 70,300 |
| 2005/06/13 | 3,660 | 3,690 | 3,640 | 3,650 | 40,600 |
| 2005/06/10 | 3,620 | 3,720 | 3,560 | 3,690 | 325,500 |
| 2005/06/09 | 3,640 | 3,640 | 3,550 | 3,570 | 115,000 |
| 2005/06/08 | 3,610 | 3,630 | 3,590 | 3,630 | 109,500 |
| 2005/06/07 | 3,600 | 3,660 | 3,600 | 3,630 | 168,700 |
| 2005/06/06 | 3,600 | 3,620 | 3,580 | 3,590 | 127,900 |
| 2005/06/03 | 3,640 | 3,640 | 3,570 | 3,580 | 116,400 |
| 2005/06/02 | 3,640 | 3,640 | 3,580 | 3,620 | 150,300 |
| 2005/06/01 | 3,670 | 3,690 | 3,570 | 3,640 | 515,100 |
| 2005/05/31 | 3,690 | 3,720 | 3,670 | 3,670 | 414,300 |
| 2005/05/30 | 3,630 | 3,730 | 3,620 | 3,670 | 200,400 |
| 2005/05/27 | 3,590 | 3,620 | 3,560 | 3,620 | 230,100 |
| 2005/05/26 | 3,520 | 3,610 | 3,510 | 3,580 | 237,000 |
| 2005/05/25 | 3,580 | 3,580 | 3,480 | 3,490 | 195,300 |
| 2005/05/24 | 3,640 | 3,640 | 3,530 | 3,570 | 249,800 |
| 2005/05/23 | 3,680 | 3,680 | 3,620 | 3,650 | 129,500 |
| 2005/05/20 | 3,610 | 3,680 | 3,610 | 3,630 | 217,900 |
| 2005/05/19 | 3,580 | 3,600 | 3,520 | 3,560 | 187,100 |
| 2005/05/18 | 3,500 | 3,590 | 3,490 | 3,560 | 125,400 |
| 2005/05/17 | 3,610 | 3,620 | 3,430 | 3,450 | 320,200 |
| 2005/05/16 | 3,650 | 3,660 | 3,570 | 3,610 | 343,200 |
| 2005/05/13 | 3,710 | 3,750 | 3,620 | 3,640 | 528,800 |
| 2005/05/12 | 3,880 | 3,880 | 3,660 | 3,710 | 179,900 |
| 2005/05/11 | 3,870 | 3,880 | 3,840 | 3,870 | 70,200 |
| 2005/05/10 | 3,930 | 3,930 | 3,860 | 3,880 | 77,000 |
| 2005/05/09 | 3,920 | 3,940 | 3,870 | 3,920 | 115,800 |
| 2005/05/06 | 3,920 | 3,920 | 3,880 | 3,910 | 62,300 |
| 2005/05/02 | 3,880 | 3,920 | 3,880 | 3,900 | 63,800 |
| 2005/04/28 | 3,910 | 3,920 | 3,870 | 3,870 | 68,300 |
| 2005/04/27 | 3,900 | 3,920 | 3,880 | 3,910 | 49,600 |
| 2005/04/26 | 3,870 | 3,910 | 3,870 | 3,900 | 89,600 |
| 2005/04/25 | 3,910 | 3,910 | 3,860 | 3,860 | 80,200 |
| 2005/04/22 | 3,920 | 3,950 | 3,880 | 3,910 | 121,200 |
| 2005/04/21 | 3,900 | 3,920 | 3,860 | 3,870 | 85,300 |
| 2005/04/20 | 3,930 | 3,950 | 3,900 | 3,900 | 81,700 |
| 2005/04/19 | 3,870 | 4,000 | 3,860 | 3,880 | 140,400 |
| 2005/04/18 | 4,020 | 4,020 | 3,850 | 3,850 | 108,100 |
| 2005/04/15 | 4,070 | 4,090 | 4,010 | 4,020 | 58,400 |
| 2005/04/14 | 4,140 | 4,140 | 4,030 | 4,090 | 74,000 |
| 2005/04/13 | 4,190 | 4,220 | 4,140 | 4,170 | 94,200 |
| 2005/04/12 | 4,070 | 4,170 | 4,050 | 4,140 | 168,400 |
| 2005/04/11 | 4,040 | 4,050 | 4,010 | 4,030 | 59,900 |
| 2005/04/08 | 4,100 | 4,100 | 4,020 | 4,030 | 65,800 |
| 2005/04/07 | 4,120 | 4,120 | 4,060 | 4,070 | 41,900 |
| 2005/04/06 | 4,100 | 4,110 | 4,080 | 4,090 | 38,900 |
| 2005/04/05 | 4,110 | 4,120 | 4,060 | 4,080 | 50,000 |
| 2005/04/04 | 4,080 | 4,090 | 4,050 | 4,080 | 54,400 |
| 2005/04/01 | 4,050 | 4,100 | 4,030 | 4,090 | 117,800 |
| 2005/03/31 | 4,180 | 4,180 | 4,080 | 4,100 | 116,100 |
| 2005/03/30 | 4,240 | 4,240 | 4,200 | 4,210 | 125,600 |
| 2005/03/29 | 4,220 | 4,280 | 4,210 | 4,230 | 159,600 |
| 2005/03/28 | 4,200 | 4,230 | 4,150 | 4,170 | 65,700 |
| 2005/03/28 | 1 -> 1.10 分割 | ||||
| 2005/03/25 | 4,500 | 4,520 | 4,450 | 4,520 | 84,600 |
| 2005/03/24 | 4,520 | 4,520 | 4,470 | 4,500 | 61,100 |
| 2005/03/23 | 4,480 | 4,510 | 4,450 | 4,510 | 124,700 |
| 2005/03/22 | 4,480 | 4,530 | 4,480 | 4,520 | 76,600 |
| 2005/03/18 | 4,470 | 4,510 | 4,430 | 4,510 | 62,500 |
| 2005/03/17 | 4,470 | 4,480 | 4,460 | 4,460 | 35,800 |
| 2005/03/16 | 4,460 | 4,470 | 4,430 | 4,460 | 51,200 |
| 2005/03/15 | 4,450 | 4,450 | 4,400 | 4,420 | 47,000 |
| 2005/03/14 | 4,450 | 4,470 | 4,430 | 4,430 | 47,500 |
| 2005/03/11 | 4,400 | 4,440 | 4,400 | 4,420 | 128,000 |
| 2005/03/10 | 4,460 | 4,460 | 4,410 | 4,410 | 48,000 |
| 2005/03/09 | 4,420 | 4,480 | 4,390 | 4,450 | 83,800 |
| 2005/03/08 | 4,450 | 4,460 | 4,380 | 4,380 | 94,600 |
| 2005/03/07 | 4,470 | 4,500 | 4,450 | 4,500 | 78,800 |
| 2005/03/04 | 4,470 | 4,490 | 4,430 | 4,470 | 54,300 |
| 2005/03/03 | 4,450 | 4,480 | 4,430 | 4,460 | 72,000 |
| 2005/03/02 | 4,430 | 4,470 | 4,390 | 4,430 | 107,500 |
| 2005/03/01 | 4,450 | 4,450 | 4,380 | 4,400 | 180,300 |
| 2005/02/28 | 4,350 | 4,350 | 4,300 | 4,310 | 46,700 |
| 2005/02/25 | 4,290 | 4,340 | 4,280 | 4,300 | 70,100 |
| 2005/02/24 | 4,270 | 4,270 | 4,240 | 4,260 | 48,200 |
| 2005/02/23 | 4,270 | 4,280 | 4,230 | 4,250 | 46,900 |
| 2005/02/22 | 4,280 | 4,320 | 4,260 | 4,260 | 40,700 |
| 2005/02/21 | 4,300 | 4,320 | 4,260 | 4,260 | 48,800 |
| 2005/02/18 | 4,270 | 4,320 | 4,260 | 4,300 | 31,000 |
| 2005/02/17 | 4,250 | 4,280 | 4,240 | 4,260 | 84,200 |
| 2005/02/16 | 4,280 | 4,290 | 4,220 | 4,240 | 96,100 |
| 2005/02/15 | 4,300 | 4,310 | 4,270 | 4,280 | 50,900 |
| 2005/02/14 | 4,370 | 4,420 | 4,340 | 4,340 | 40,100 |
| 2005/02/10 | 4,370 | 4,370 | 4,340 | 4,360 | 34,000 |
| 2005/02/09 | 4,380 | 4,400 | 4,320 | 4,360 | 66,200 |
| 2005/02/08 | 4,500 | 4,520 | 4,440 | 4,450 | 80,400 |
| 2005/02/07 | 4,410 | 4,550 | 4,390 | 4,530 | 129,200 |
| 2005/02/04 | 4,370 | 4,400 | 4,310 | 4,400 | 89,500 |
| 2005/02/03 | 4,270 | 4,380 | 4,250 | 4,370 | 219,500 |
| 2005/02/02 | 4,190 | 4,210 | 4,180 | 4,190 | 71,200 |
| 2005/02/01 | 4,210 | 4,240 | 4,180 | 4,190 | 75,700 |
| 2005/01/31 | 4,190 | 4,210 | 4,160 | 4,190 | 58,700 |
| 2005/01/28 | 4,210 | 4,220 | 4,160 | 4,180 | 133,600 |
| 2005/01/27 | 4,260 | 4,260 | 4,220 | 4,230 | 58,200 |
| 2005/01/26 | 4,250 | 4,270 | 4,210 | 4,220 | 95,600 |
| 2005/01/25 | 4,310 | 4,310 | 4,240 | 4,250 | 53,000 |
| 2005/01/24 | 4,250 | 4,310 | 4,240 | 4,290 | 58,100 |
| 2005/01/21 | 4,250 | 4,290 | 4,240 | 4,240 | 29,200 |
| 2005/01/20 | 4,220 | 4,250 | 4,210 | 4,230 | 59,600 |
| 2005/01/19 | 4,370 | 4,370 | 4,230 | 4,260 | 105,000 |
| 2005/01/18 | 4,400 | 4,410 | 4,330 | 4,340 | 30,100 |
| 2005/01/17 | 4,400 | 4,450 | 4,360 | 4,400 | 35,800 |
| 2005/01/14 | 4,370 | 4,400 | 4,310 | 4,400 | 37,200 |
| 2005/01/13 | 4,350 | 4,370 | 4,320 | 4,360 | 23,300 |
| 2005/01/12 | 4,420 | 4,420 | 4,370 | 4,390 | 23,300 |
| 2005/01/11 | 4,430 | 4,450 | 4,390 | 4,420 | 64,000 |
| 2005/01/07 | 4,410 | 4,430 | 4,400 | 4,410 | 24,700 |
| 2005/01/06 | 4,380 | 4,450 | 4,380 | 4,400 | 35,500 |
| 2005/01/05 | 4,500 | 4,500 | 4,400 | 4,410 | 52,300 |
| 2005/01/04 | 4,460 | 4,500 | 4,440 | 4,490 | 18,700 |