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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,050 | 3,050 | 2,970 | 2,975 | 111,800 |
| 2007/12/27 | 3,050 | 3,060 | 3,020 | 3,050 | 145,600 |
| 2007/12/26 | 3,050 | 3,060 | 3,020 | 3,050 | 131,700 |
| 2007/12/25 | 3,020 | 3,060 | 3,010 | 3,050 | 227,600 |
| 2007/12/21 | 2,990 | 3,020 | 2,980 | 3,000 | 163,400 |
| 2007/12/20 | 3,020 | 3,030 | 2,980 | 2,985 | 189,600 |
| 2007/12/19 | 3,020 | 3,060 | 2,980 | 3,020 | 143,000 |
| 2007/12/18 | 3,020 | 3,050 | 2,980 | 3,020 | 173,300 |
| 2007/12/17 | 3,000 | 3,070 | 2,980 | 3,020 | 260,000 |
| 2007/12/14 | 3,010 | 3,020 | 2,910 | 3,000 | 503,500 |
| 2007/12/13 | 3,030 | 3,060 | 2,990 | 3,010 | 284,600 |
| 2007/12/12 | 3,110 | 3,120 | 3,050 | 3,110 | 205,000 |
| 2007/12/11 | 3,160 | 3,170 | 3,050 | 3,110 | 413,700 |
| 2007/12/10 | 3,060 | 3,100 | 3,030 | 3,060 | 290,300 |
| 2007/12/07 | 2,995 | 3,040 | 2,960 | 3,010 | 209,100 |
| 2007/12/06 | 2,960 | 2,965 | 2,930 | 2,955 | 227,000 |
| 2007/12/05 | 2,950 | 2,950 | 2,910 | 2,945 | 421,200 |
| 2007/12/04 | 2,940 | 2,950 | 2,885 | 2,910 | 662,100 |
| 2007/12/03 | 2,865 | 2,880 | 2,850 | 2,855 | 317,000 |
| 2007/11/30 | 2,800 | 2,850 | 2,785 | 2,845 | 628,600 |
| 2007/11/29 | 2,815 | 2,840 | 2,780 | 2,800 | 458,300 |
| 2007/11/28 | 2,865 | 2,880 | 2,810 | 2,830 | 375,800 |
| 2007/11/27 | 2,945 | 2,950 | 2,895 | 2,905 | 392,300 |
| 2007/11/26 | 2,950 | 3,020 | 2,945 | 2,990 | 179,500 |
| 2007/11/22 | 3,010 | 3,030 | 2,975 | 2,990 | 142,500 |
| 2007/11/21 | 2,990 | 3,030 | 2,980 | 2,980 | 121,100 |
| 2007/11/20 | 2,980 | 2,990 | 2,920 | 2,975 | 236,300 |
| 2007/11/19 | 2,980 | 3,000 | 2,965 | 2,975 | 159,300 |
| 2007/11/16 | 2,980 | 3,030 | 2,970 | 3,010 | 62,300 |
| 2007/11/15 | 3,010 | 3,030 | 3,000 | 3,030 | 107,200 |
| 2007/11/14 | 3,010 | 3,010 | 2,965 | 3,000 | 180,900 |
| 2007/11/13 | 3,010 | 3,020 | 2,980 | 3,000 | 347,800 |
| 2007/11/12 | 3,000 | 3,040 | 2,990 | 3,010 | 303,000 |
| 2007/11/09 | 3,060 | 3,130 | 3,040 | 3,050 | 615,900 |
| 2007/11/08 | 3,000 | 3,060 | 2,935 | 3,010 | 541,600 |
| 2007/11/07 | 2,950 | 3,050 | 2,940 | 3,020 | 415,400 |
| 2007/11/06 | 2,930 | 2,960 | 2,920 | 2,950 | 178,100 |
| 2007/11/05 | 2,950 | 2,960 | 2,910 | 2,925 | 134,700 |
| 2007/11/02 | 2,960 | 2,960 | 2,925 | 2,935 | 173,300 |
| 2007/11/01 | 2,950 | 2,990 | 2,945 | 2,960 | 124,700 |
| 2007/10/31 | 2,910 | 2,950 | 2,910 | 2,950 | 111,300 |
| 2007/10/30 | 2,930 | 2,940 | 2,900 | 2,905 | 180,200 |
| 2007/10/29 | 2,945 | 2,975 | 2,920 | 2,920 | 133,700 |
| 2007/10/26 | 2,960 | 2,965 | 2,925 | 2,945 | 61,100 |
| 2007/10/25 | 2,955 | 2,965 | 2,925 | 2,950 | 91,500 |
| 2007/10/24 | 2,955 | 2,970 | 2,920 | 2,930 | 87,300 |
| 2007/10/23 | 2,915 | 2,940 | 2,900 | 2,940 | 66,800 |
| 2007/10/22 | 2,910 | 2,925 | 2,890 | 2,905 | 109,900 |
| 2007/10/19 | 2,985 | 2,985 | 2,940 | 2,945 | 147,100 |
| 2007/10/18 | 3,000 | 3,010 | 2,985 | 3,000 | 96,600 |
| 2007/10/17 | 3,010 | 3,030 | 2,965 | 3,000 | 179,500 |
| 2007/10/16 | 3,020 | 3,070 | 3,020 | 3,020 | 86,500 |
| 2007/10/15 | 3,060 | 3,080 | 3,020 | 3,030 | 138,300 |
| 2007/10/12 | 3,110 | 3,120 | 3,070 | 3,090 | 126,100 |
| 2007/10/11 | 3,130 | 3,150 | 3,110 | 3,130 | 101,500 |
| 2007/10/10 | 3,140 | 3,150 | 3,120 | 3,130 | 60,000 |
| 2007/10/09 | 3,150 | 3,190 | 3,110 | 3,130 | 149,400 |
| 2007/10/05 | 3,150 | 3,170 | 3,120 | 3,130 | 99,900 |
| 2007/10/04 | 3,130 | 3,160 | 3,110 | 3,140 | 109,700 |
| 2007/10/03 | 3,080 | 3,140 | 3,070 | 3,140 | 194,700 |
| 2007/10/02 | 3,050 | 3,080 | 3,040 | 3,060 | 167,700 |
| 2007/10/01 | 3,050 | 3,050 | 3,020 | 3,020 | 80,600 |
| 2007/09/28 | 3,070 | 3,080 | 3,030 | 3,050 | 106,900 |
| 2007/09/27 | 3,020 | 3,070 | 3,010 | 3,050 | 134,100 |
| 2007/09/26 | 3,030 | 3,030 | 2,975 | 3,010 | 226,400 |
| 2007/09/25 | 3,040 | 3,040 | 3,010 | 3,030 | 257,400 |
| 2007/09/21 | 3,120 | 3,140 | 3,070 | 3,110 | 102,900 |
| 2007/09/20 | 3,140 | 3,140 | 3,090 | 3,110 | 58,900 |
| 2007/09/19 | 3,060 | 3,140 | 3,060 | 3,120 | 109,400 |
| 2007/09/18 | 3,040 | 3,050 | 2,990 | 3,020 | 103,800 |
| 2007/09/14 | 3,000 | 3,030 | 2,985 | 3,020 | 178,300 |
| 2007/09/13 | 3,120 | 3,120 | 3,010 | 3,020 | 211,200 |
| 2007/09/12 | 3,080 | 3,110 | 3,060 | 3,090 | 88,900 |
| 2007/09/11 | 3,100 | 3,100 | 3,050 | 3,060 | 95,200 |
| 2007/09/10 | 3,110 | 3,120 | 3,090 | 3,100 | 73,000 |
| 2007/09/07 | 3,100 | 3,140 | 3,100 | 3,130 | 107,700 |
| 2007/09/06 | 3,080 | 3,090 | 3,050 | 3,080 | 187,600 |
| 2007/09/05 | 3,150 | 3,150 | 3,110 | 3,110 | 83,000 |
| 2007/09/04 | 3,160 | 3,160 | 3,140 | 3,150 | 71,400 |
| 2007/09/03 | 3,160 | 3,170 | 3,150 | 3,160 | 61,100 |
| 2007/08/31 | 3,170 | 3,170 | 3,130 | 3,160 | 95,100 |
| 2007/08/30 | 3,160 | 3,160 | 3,130 | 3,150 | 84,700 |
| 2007/08/29 | 3,160 | 3,170 | 3,130 | 3,140 | 90,800 |
| 2007/08/28 | 3,200 | 3,200 | 3,170 | 3,190 | 68,300 |
| 2007/08/27 | 3,200 | 3,230 | 3,200 | 3,220 | 71,400 |
| 2007/08/24 | 3,190 | 3,200 | 3,170 | 3,190 | 97,400 |
| 2007/08/23 | 3,230 | 3,240 | 3,180 | 3,190 | 126,800 |
| 2007/08/22 | 3,280 | 3,290 | 3,200 | 3,220 | 241,900 |
| 2007/08/21 | 3,210 | 3,340 | 3,210 | 3,310 | 152,800 |
| 2007/08/20 | 3,260 | 3,310 | 3,190 | 3,210 | 188,300 |
| 2007/08/17 | 3,270 | 3,330 | 3,210 | 3,250 | 200,100 |
| 2007/08/16 | 3,270 | 3,330 | 3,240 | 3,310 | 148,800 |
| 2007/08/15 | 3,330 | 3,350 | 3,280 | 3,320 | 157,800 |
| 2007/08/14 | 3,320 | 3,350 | 3,250 | 3,320 | 229,800 |
| 2007/08/13 | 3,460 | 3,460 | 3,330 | 3,380 | 288,700 |
| 2007/08/10 | 3,530 | 3,650 | 3,500 | 3,510 | 515,200 |
| 2007/08/09 | 3,360 | 3,700 | 3,360 | 3,510 | 632,500 |
| 2007/08/08 | 3,220 | 3,270 | 3,200 | 3,260 | 108,200 |
| 2007/08/07 | 3,190 | 3,220 | 3,170 | 3,210 | 114,700 |
| 2007/08/06 | 3,190 | 3,200 | 3,150 | 3,190 | 155,700 |
| 2007/08/03 | 3,240 | 3,250 | 3,190 | 3,210 | 149,400 |
| 2007/08/02 | 3,230 | 3,280 | 3,200 | 3,230 | 173,200 |
| 2007/08/01 | 3,290 | 3,300 | 3,200 | 3,200 | 156,500 |
| 2007/07/31 | 3,280 | 3,380 | 3,270 | 3,310 | 140,500 |
| 2007/07/30 | 3,260 | 3,330 | 3,250 | 3,310 | 114,200 |
| 2007/07/27 | 3,270 | 3,300 | 3,250 | 3,300 | 146,900 |
| 2007/07/26 | 3,320 | 3,320 | 3,270 | 3,270 | 55,000 |
| 2007/07/25 | 3,310 | 3,330 | 3,300 | 3,310 | 67,500 |
| 2007/07/24 | 3,250 | 3,340 | 3,250 | 3,310 | 130,900 |
| 2007/07/23 | 3,270 | 3,290 | 3,260 | 3,270 | 47,700 |
| 2007/07/20 | 3,340 | 3,340 | 3,300 | 3,320 | 45,100 |
| 2007/07/19 | 3,340 | 3,360 | 3,290 | 3,330 | 127,800 |
| 2007/07/18 | 3,370 | 3,390 | 3,330 | 3,330 | 71,700 |
| 2007/07/17 | 3,400 | 3,400 | 3,370 | 3,390 | 87,400 |
| 2007/07/13 | 3,420 | 3,440 | 3,400 | 3,420 | 96,500 |
| 2007/07/12 | 3,430 | 3,440 | 3,400 | 3,420 | 27,300 |
| 2007/07/11 | 3,460 | 3,480 | 3,420 | 3,450 | 71,800 |
| 2007/07/10 | 3,500 | 3,520 | 3,460 | 3,490 | 85,800 |
| 2007/07/09 | 3,460 | 3,500 | 3,450 | 3,450 | 80,400 |
| 2007/07/06 | 3,420 | 3,460 | 3,400 | 3,420 | 91,600 |
| 2007/07/05 | 3,460 | 3,530 | 3,430 | 3,470 | 186,400 |
| 2007/07/04 | 3,440 | 3,470 | 3,430 | 3,460 | 65,900 |
| 2007/07/03 | 3,550 | 3,550 | 3,410 | 3,430 | 213,300 |
| 2007/07/02 | 3,490 | 3,500 | 3,470 | 3,500 | 119,600 |
| 2007/06/29 | 3,480 | 3,520 | 3,480 | 3,490 | 307,400 |
| 2007/06/28 | 3,370 | 3,440 | 3,360 | 3,430 | 215,800 |
| 2007/06/27 | 3,330 | 3,370 | 3,300 | 3,300 | 147,700 |
| 2007/06/26 | 3,300 | 3,390 | 3,300 | 3,380 | 144,600 |
| 2007/06/25 | 3,360 | 3,430 | 3,300 | 3,300 | 478,600 |
| 2007/06/22 | 3,280 | 3,330 | 3,280 | 3,320 | 265,300 |
| 2007/06/21 | 3,300 | 3,320 | 3,280 | 3,280 | 165,300 |
| 2007/06/20 | 3,280 | 3,380 | 3,260 | 3,350 | 214,900 |
| 2007/06/19 | 3,380 | 3,380 | 3,290 | 3,290 | 176,400 |
| 2007/06/18 | 3,370 | 3,390 | 3,330 | 3,380 | 189,700 |
| 2007/06/15 | 3,300 | 3,340 | 3,270 | 3,340 | 108,900 |
| 2007/06/14 | 3,300 | 3,300 | 3,240 | 3,260 | 116,500 |
| 2007/06/13 | 3,190 | 3,310 | 3,190 | 3,290 | 200,700 |
| 2007/06/12 | 3,300 | 3,300 | 3,230 | 3,240 | 227,900 |
| 2007/06/11 | 3,360 | 3,360 | 3,300 | 3,310 | 124,800 |
| 2007/06/08 | 3,360 | 3,390 | 3,310 | 3,330 | 164,600 |
| 2007/06/07 | 3,260 | 3,370 | 3,260 | 3,350 | 276,000 |
| 2007/06/06 | 3,330 | 3,330 | 3,280 | 3,310 | 148,700 |
| 2007/06/05 | 3,490 | 3,490 | 3,340 | 3,360 | 435,500 |
| 2007/06/04 | 3,400 | 3,510 | 3,370 | 3,490 | 665,800 |
| 2007/06/01 | 3,280 | 3,390 | 3,260 | 3,350 | 439,900 |
| 2007/05/31 | 3,210 | 3,330 | 3,190 | 3,290 | 379,400 |
| 2007/05/30 | 3,180 | 3,190 | 3,140 | 3,170 | 217,600 |
| 2007/05/29 | 3,210 | 3,210 | 3,180 | 3,200 | 105,600 |
| 2007/05/28 | 3,180 | 3,220 | 3,180 | 3,210 | 228,100 |
| 2007/05/25 | 3,220 | 3,220 | 3,170 | 3,170 | 214,400 |
| 2007/05/24 | 3,160 | 3,230 | 3,160 | 3,220 | 338,700 |
| 2007/05/23 | 3,120 | 3,170 | 3,100 | 3,160 | 179,100 |
| 2007/05/22 | 3,110 | 3,130 | 3,070 | 3,130 | 232,400 |
| 2007/05/21 | 3,120 | 3,140 | 3,060 | 3,100 | 354,900 |
| 2007/05/18 | 3,200 | 3,200 | 3,110 | 3,110 | 212,800 |
| 2007/05/17 | 3,170 | 3,200 | 3,170 | 3,190 | 350,200 |
| 2007/05/16 | 3,170 | 3,180 | 3,130 | 3,160 | 365,600 |
| 2007/05/15 | 3,180 | 3,200 | 3,160 | 3,170 | 300,100 |
| 2007/05/14 | 3,140 | 3,200 | 3,130 | 3,170 | 374,300 |
| 2007/05/11 | 3,130 | 3,160 | 3,120 | 3,140 | 455,600 |
| 2007/05/10 | 3,300 | 3,320 | 3,150 | 3,160 | 990,000 |
| 2007/05/09 | 3,350 | 3,380 | 3,300 | 3,320 | 198,400 |
| 2007/05/08 | 3,320 | 3,350 | 3,320 | 3,330 | 201,000 |
| 2007/05/07 | 3,330 | 3,330 | 3,280 | 3,310 | 277,000 |
| 2007/05/02 | 3,260 | 3,310 | 3,260 | 3,290 | 120,500 |
| 2007/05/01 | 3,320 | 3,320 | 3,250 | 3,250 | 299,600 |
| 2007/04/27 | 3,360 | 3,370 | 3,300 | 3,340 | 128,400 |
| 2007/04/26 | 3,300 | 3,350 | 3,300 | 3,350 | 154,300 |
| 2007/04/25 | 3,350 | 3,350 | 3,290 | 3,320 | 230,900 |
| 2007/04/24 | 3,320 | 3,340 | 3,300 | 3,340 | 138,000 |
| 2007/04/23 | 3,310 | 3,340 | 3,280 | 3,310 | 201,400 |
| 2007/04/20 | 3,320 | 3,320 | 3,280 | 3,310 | 153,400 |
| 2007/04/19 | 3,370 | 3,370 | 3,310 | 3,330 | 174,000 |
| 2007/04/18 | 3,340 | 3,430 | 3,340 | 3,400 | 186,100 |
| 2007/04/17 | 3,410 | 3,420 | 3,290 | 3,310 | 306,500 |
| 2007/04/16 | 3,390 | 3,490 | 3,390 | 3,440 | 211,900 |
| 2007/04/13 | 3,400 | 3,440 | 3,360 | 3,370 | 405,400 |
| 2007/04/12 | 3,440 | 3,460 | 3,400 | 3,410 | 398,900 |
| 2007/04/11 | 3,600 | 3,600 | 3,420 | 3,470 | 643,000 |
| 2007/04/10 | 3,640 | 3,640 | 3,580 | 3,600 | 178,700 |
| 2007/04/09 | 3,630 | 3,690 | 3,620 | 3,680 | 197,700 |
| 2007/04/06 | 3,640 | 3,650 | 3,630 | 3,640 | 149,600 |
| 2007/04/05 | 3,660 | 3,660 | 3,620 | 3,650 | 155,700 |
| 2007/04/04 | 3,600 | 3,680 | 3,600 | 3,650 | 698,600 |
| 2007/04/03 | 3,520 | 3,580 | 3,510 | 3,580 | 446,400 |
| 2007/04/02 | 3,490 | 3,530 | 3,470 | 3,510 | 381,700 |
| 2007/03/30 | 3,390 | 3,500 | 3,390 | 3,480 | 157,000 |
| 2007/03/29 | 3,470 | 3,470 | 3,380 | 3,420 | 179,000 |
| 2007/03/28 | 3,420 | 3,490 | 3,390 | 3,470 | 195,000 |
| 2007/03/27 | 3,440 | 3,440 | 3,360 | 3,400 | 184,800 |
| 2007/03/26 | 3,480 | 3,500 | 3,430 | 3,480 | 287,300 |
| 2007/03/23 | 3,470 | 3,520 | 3,430 | 3,500 | 797,700 |
| 2007/03/22 | 3,260 | 3,360 | 3,250 | 3,320 | 890,700 |
| 2007/03/20 | 3,220 | 3,250 | 3,220 | 3,250 | 201,600 |
| 2007/03/19 | 3,200 | 3,220 | 3,170 | 3,210 | 231,400 |
| 2007/03/16 | 3,210 | 3,220 | 3,170 | 3,190 | 228,600 |
| 2007/03/15 | 3,270 | 3,270 | 3,230 | 3,240 | 207,000 |
| 2007/03/14 | 3,210 | 3,280 | 3,200 | 3,220 | 428,300 |
| 2007/03/13 | 3,210 | 3,280 | 3,210 | 3,240 | 255,900 |
| 2007/03/12 | 3,200 | 3,210 | 3,150 | 3,180 | 183,600 |
| 2007/03/09 | 3,230 | 3,230 | 3,170 | 3,220 | 244,600 |
| 2007/03/08 | 3,150 | 3,240 | 3,110 | 3,230 | 499,200 |
| 2007/03/07 | 3,160 | 3,210 | 3,130 | 3,170 | 350,400 |
| 2007/03/06 | 3,070 | 3,090 | 3,050 | 3,070 | 284,500 |
| 2007/03/05 | 3,130 | 3,130 | 3,050 | 3,070 | 264,200 |
| 2007/03/02 | 3,160 | 3,190 | 3,130 | 3,150 | 195,300 |
| 2007/03/01 | 3,110 | 3,180 | 3,100 | 3,150 | 387,100 |
| 2007/02/28 | 3,080 | 3,130 | 3,040 | 3,100 | 721,700 |
| 2007/02/27 | 3,240 | 3,240 | 3,200 | 3,240 | 324,600 |
| 2007/02/26 | 3,250 | 3,260 | 3,220 | 3,240 | 179,000 |
| 2007/02/23 | 3,290 | 3,290 | 3,240 | 3,260 | 238,500 |
| 2007/02/22 | 3,270 | 3,290 | 3,260 | 3,260 | 302,000 |
| 2007/02/21 | 3,280 | 3,310 | 3,250 | 3,260 | 237,200 |
| 2007/02/20 | 3,270 | 3,280 | 3,240 | 3,280 | 379,900 |
| 2007/02/19 | 3,430 | 3,440 | 3,210 | 3,280 | 1,393,100 |
| 2007/02/16 | 3,520 | 3,560 | 3,510 | 3,560 | 139,700 |
| 2007/02/15 | 3,480 | 3,510 | 3,450 | 3,510 | 99,200 |
| 2007/02/14 | 3,460 | 3,480 | 3,430 | 3,440 | 164,100 |
| 2007/02/13 | 3,510 | 3,530 | 3,480 | 3,500 | 272,600 |
| 2007/02/09 | 3,380 | 3,430 | 3,380 | 3,410 | 183,300 |
| 2007/02/08 | 3,370 | 3,380 | 3,320 | 3,330 | 108,300 |
| 2007/02/07 | 3,400 | 3,410 | 3,360 | 3,380 | 109,700 |
| 2007/02/06 | 3,450 | 3,460 | 3,400 | 3,410 | 366,800 |
| 2007/02/05 | 3,500 | 3,500 | 3,440 | 3,450 | 324,000 |
| 2007/02/02 | 3,560 | 3,560 | 3,510 | 3,510 | 173,800 |
| 2007/02/01 | 3,520 | 3,550 | 3,510 | 3,550 | 137,200 |
| 2007/01/31 | 3,530 | 3,540 | 3,500 | 3,500 | 119,600 |
| 2007/01/30 | 3,550 | 3,560 | 3,520 | 3,550 | 108,400 |
| 2007/01/29 | 3,530 | 3,550 | 3,520 | 3,550 | 87,600 |
| 2007/01/26 | 3,510 | 3,550 | 3,510 | 3,550 | 113,300 |
| 2007/01/25 | 3,550 | 3,550 | 3,490 | 3,510 | 320,800 |
| 2007/01/24 | 3,600 | 3,620 | 3,530 | 3,540 | 208,800 |
| 2007/01/23 | 3,620 | 3,630 | 3,580 | 3,590 | 185,100 |
| 2007/01/22 | 3,600 | 3,640 | 3,590 | 3,610 | 156,700 |
| 2007/01/19 | 3,570 | 3,580 | 3,550 | 3,570 | 103,800 |
| 2007/01/18 | 3,570 | 3,570 | 3,520 | 3,560 | 287,800 |
| 2007/01/17 | 3,620 | 3,620 | 3,560 | 3,580 | 267,500 |
| 2007/01/16 | 3,630 | 3,650 | 3,600 | 3,630 | 148,700 |
| 2007/01/15 | 3,640 | 3,660 | 3,600 | 3,650 | 136,100 |
| 2007/01/12 | 3,630 | 3,670 | 3,610 | 3,650 | 116,700 |
| 2007/01/11 | 3,630 | 3,650 | 3,610 | 3,610 | 79,300 |
| 2007/01/10 | 3,650 | 3,650 | 3,610 | 3,610 | 97,700 |
| 2007/01/09 | 3,630 | 3,650 | 3,600 | 3,640 | 114,900 |
| 2007/01/05 | 3,660 | 3,680 | 3,610 | 3,630 | 146,800 |
| 2007/01/04 | 3,650 | 3,650 | 3,630 | 3,650 | 57,500 |