日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 2,225 2,240 2,210 2,240 36,400
2008/12/29 2,250 2,280 2,220 2,255 46,700
2008/12/26 2,275 2,300 2,250 2,265 39,500
2008/12/25 2,280 2,285 2,240 2,255 46,000
2008/12/24 2,225 2,245 2,220 2,240 56,700
2008/12/22 2,220 2,260 2,215 2,255 50,600
2008/12/19 2,270 2,290 2,230 2,245 78,500
2008/12/18 2,245 2,325 2,245 2,295 150,300
2008/12/17 2,230 2,245 2,190 2,245 122,400
2008/12/16 2,270 2,270 2,200 2,220 101,200
2008/12/15 2,265 2,320 2,250 2,285 129,300
2008/12/12 2,300 2,305 2,190 2,225 130,700
2008/12/11 2,320 2,320 2,255 2,295 69,700
2008/12/10 2,285 2,325 2,265 2,285 111,500
2008/12/09 2,340 2,340 2,250 2,270 190,600
2008/12/08 2,250 2,290 2,235 2,270 115,500
2008/12/05 2,260 2,295 2,245 2,245 135,900
2008/12/04 2,210 2,260 2,175 2,250 125,000
2008/12/03 2,150 2,230 2,090 2,220 325,700
2008/12/02 2,100 2,165 1,992 2,085 181,100
2008/12/01 2,240 2,250 2,150 2,185 258,100
2008/11/28 2,245 2,280 2,220 2,270 122,100
2008/11/27 2,250 2,330 2,250 2,285 93,000
2008/11/26 2,330 2,330 2,250 2,270 147,700
2008/11/25 2,385 2,385 2,300 2,380 199,100
2008/11/21 2,270 2,340 2,190 2,330 211,200
2008/11/20 2,350 2,360 2,255 2,310 218,600
2008/11/19 2,310 2,340 2,270 2,335 146,800
2008/11/18 2,340 2,365 2,295 2,325 241,200
2008/11/17 2,340 2,480 2,290 2,390 470,400
2008/11/14 2,195 2,260 2,140 2,255 568,300
2008/11/13 1,994 2,125 1,960 2,100 468,000
2008/11/12 2,080 2,120 2,010 2,040 700,800
2008/11/11 2,250 2,270 2,080 2,095 667,600
2008/11/10 2,080 2,255 2,080 2,240 857,200
2008/11/07 2,480 2,480 2,480 2,480 43,500
2008/11/06 2,890 2,895 2,805 2,880 140,400
2008/11/05 2,960 2,975 2,840 2,880 364,600
2008/11/04 2,685 2,815 2,655 2,795 260,100
2008/10/31 2,605 2,605 2,510 2,525 198,000
2008/10/30 2,610 2,660 2,500 2,565 261,800
2008/10/29 2,750 2,775 2,520 2,650 266,500
2008/10/28 2,310 2,630 2,310 2,620 268,100
2008/10/27 2,510 2,570 2,365 2,380 193,600
2008/10/24 2,715 2,715 2,550 2,565 285,200
2008/10/23 2,540 2,680 2,520 2,675 328,100
2008/10/22 2,770 2,790 2,620 2,620 206,800
2008/10/21 2,955 3,010 2,830 2,870 199,700
2008/10/20 2,750 3,010 2,705 2,930 303,800
2008/10/17 2,710 2,720 2,600 2,685 146,900
2008/10/16 2,590 2,685 2,475 2,600 155,200
2008/10/15 2,580 2,710 2,575 2,710 170,100
2008/10/14 2,600 2,730 2,600 2,695 301,800
2008/10/10 2,545 2,545 2,400 2,490 224,700
2008/10/09 2,515 2,730 2,485 2,585 328,600
2008/10/08 2,840 2,840 2,605 2,640 256,800
2008/10/07 2,765 2,885 2,710 2,855 197,600
2008/10/06 2,905 2,925 2,815 2,845 151,900
2008/10/03 2,970 2,970 2,890 2,915 197,600
2008/10/02 2,995 3,050 2,950 3,030 167,300
2008/10/01 2,955 3,000 2,935 2,980 147,700
2008/09/30 2,850 2,945 2,830 2,915 162,300
2008/09/29 2,900 2,965 2,890 2,915 95,400
2008/09/26 2,880 2,915 2,850 2,895 132,600
2008/09/25 2,965 2,965 2,870 2,920 210,100
2008/09/24 2,920 2,965 2,920 2,965 195,100
2008/09/22 3,050 3,060 2,965 2,975 201,700
2008/09/19 3,090 3,130 3,040 3,060 357,800
2008/09/18 3,000 3,070 2,930 3,060 260,300
2008/09/17 3,070 3,080 3,020 3,050 122,700
2008/09/16 2,950 3,010 2,915 3,000 156,700
2008/09/12 3,120 3,120 3,000 3,050 209,900
2008/09/11 3,110 3,120 3,060 3,090 124,300
2008/09/10 3,000 3,110 2,995 3,100 236,400
2008/09/09 3,030 3,040 3,000 3,020 113,900
2008/09/08 2,940 3,020 2,940 3,000 138,900
2008/09/05 3,000 3,000 2,965 2,965 182,300
2008/09/04 3,000 3,070 2,990 3,050 328,200
2008/09/03 2,910 2,995 2,910 2,995 279,700
2008/09/02 2,960 2,960 2,895 2,905 239,000
2008/09/01 2,955 2,960 2,920 2,950 82,900
2008/08/29 2,985 3,010 2,955 2,985 264,500
2008/08/28 2,970 2,985 2,955 2,975 97,400
2008/08/27 2,945 2,970 2,920 2,960 197,000
2008/08/26 2,930 2,970 2,920 2,945 267,800
2008/08/25 2,980 3,010 2,965 2,980 134,800
2008/08/22 2,950 2,965 2,900 2,940 162,100
2008/08/21 2,925 2,930 2,855 2,925 183,700
2008/08/20 2,850 2,935 2,835 2,930 206,800
2008/08/19 2,850 2,860 2,805 2,850 114,000
2008/08/18 2,850 2,950 2,850 2,915 152,000
2008/08/15 2,850 2,890 2,825 2,890 146,000
2008/08/14 2,860 2,910 2,830 2,845 127,400
2008/08/13 2,825 2,880 2,790 2,850 310,900
2008/08/12 2,885 2,925 2,855 2,865 263,200
2008/08/11 2,855 2,920 2,850 2,880 229,800
2008/08/08 2,810 2,865 2,770 2,850 357,300
2008/08/07 2,730 2,825 2,730 2,785 355,200
2008/08/06 2,780 2,810 2,755 2,765 501,800
2008/08/05 2,705 2,725 2,675 2,690 166,200
2008/08/04 2,625 2,710 2,620 2,670 233,900
2008/08/01 2,605 2,655 2,590 2,625 167,900
2008/07/31 2,580 2,640 2,575 2,640 164,500
2008/07/30 2,515 2,575 2,500 2,560 224,600
2008/07/29 2,505 2,525 2,490 2,525 93,300
2008/07/28 2,525 2,550 2,520 2,540 130,900
2008/07/25 2,535 2,570 2,520 2,540 153,500
2008/07/24 2,585 2,585 2,505 2,570 266,600
2008/07/23 2,575 2,585 2,535 2,565 117,100
2008/07/22 2,480 2,550 2,465 2,540 124,200
2008/07/18 2,510 2,510 2,425 2,445 234,200
2008/07/17 2,555 2,555 2,480 2,510 168,200
2008/07/16 2,495 2,575 2,490 2,525 287,300
2008/07/15 2,525 2,565 2,465 2,490 432,500
2008/07/14 2,510 2,525 2,475 2,475 117,600
2008/07/11 2,500 2,515 2,465 2,505 241,700
2008/07/10 2,520 2,535 2,490 2,515 136,900
2008/07/09 2,490 2,540 2,485 2,495 277,400
2008/07/08 2,500 2,515 2,475 2,485 154,300
2008/07/07 2,515 2,535 2,470 2,490 192,600
2008/07/04 2,490 2,505 2,460 2,475 147,500
2008/07/03 2,455 2,490 2,450 2,465 258,400
2008/07/02 2,485 2,515 2,435 2,465 568,900
2008/07/01 2,405 2,470 2,400 2,430 307,600
2008/06/30 2,365 2,400 2,340 2,370 78,800
2008/06/27 2,325 2,375 2,300 2,360 170,100
2008/06/26 2,345 2,415 2,340 2,395 152,600
2008/06/25 2,355 2,355 2,285 2,340 126,100
2008/06/24 2,305 2,325 2,295 2,315 54,700
2008/06/23 2,280 2,355 2,265 2,330 146,500
2008/06/20 2,290 2,345 2,270 2,280 216,600
2008/06/19 2,365 2,365 2,295 2,310 174,500
2008/06/18 2,380 2,395 2,350 2,360 336,200
2008/06/17 2,430 2,450 2,375 2,400 140,600
2008/06/16 2,445 2,450 2,385 2,415 104,100
2008/06/13 2,405 2,425 2,390 2,405 179,000
2008/06/12 2,385 2,395 2,365 2,380 192,000
2008/06/11 2,415 2,415 2,390 2,405 246,400
2008/06/10 2,445 2,460 2,415 2,425 124,600
2008/06/09 2,430 2,450 2,415 2,425 142,700
2008/06/06 2,540 2,545 2,490 2,490 151,400
2008/06/05 2,495 2,510 2,475 2,500 154,200
2008/06/04 2,485 2,510 2,480 2,490 173,300
2008/06/03 2,500 2,500 2,455 2,480 251,400
2008/06/02 2,500 2,595 2,495 2,515 484,400
2008/05/30 2,430 2,505 2,430 2,460 569,200
2008/05/29 2,390 2,415 2,375 2,410 209,600
2008/05/28 2,425 2,425 2,350 2,350 146,400
2008/05/27 2,400 2,425 2,390 2,395 140,600
2008/05/26 2,450 2,455 2,395 2,400 167,400
2008/05/23 2,430 2,475 2,430 2,450 313,000
2008/05/22 2,395 2,420 2,350 2,405 258,300
2008/05/21 2,470 2,470 2,410 2,410 285,600
2008/05/20 2,445 2,495 2,410 2,480 321,400
2008/05/19 2,495 2,495 2,445 2,445 214,900
2008/05/16 2,495 2,505 2,470 2,495 279,000
2008/05/15 2,430 2,480 2,400 2,465 281,300
2008/05/14 2,360 2,410 2,355 2,390 356,600
2008/05/13 2,340 2,370 2,315 2,355 271,700
2008/05/12 2,260 2,355 2,260 2,340 405,500
2008/05/09 2,315 2,345 2,240 2,255 521,000
2008/05/08 2,300 2,350 2,285 2,285 242,500
2008/05/07 2,385 2,410 2,305 2,310 280,700
2008/05/02 2,295 2,335 2,275 2,305 330,600
2008/05/01 2,240 2,280 2,240 2,275 226,000
2008/04/30 2,235 2,270 2,230 2,250 382,100
2008/04/28 2,325 2,325 2,270 2,280 243,700
2008/04/25 2,315 2,350 2,315 2,335 139,900
2008/04/24 2,360 2,365 2,315 2,315 154,200
2008/04/23 2,350 2,395 2,335 2,395 137,400
2008/04/22 2,370 2,385 2,365 2,385 82,400
2008/04/21 2,405 2,410 2,370 2,385 125,400
2008/04/18 2,400 2,420 2,375 2,395 123,700
2008/04/17 2,430 2,445 2,360 2,370 278,500
2008/04/16 2,465 2,465 2,415 2,430 209,200
2008/04/15 2,410 2,475 2,410 2,465 169,200
2008/04/14 2,425 2,450 2,415 2,430 182,300
2008/04/11 2,470 2,540 2,450 2,505 311,900
2008/04/10 2,415 2,445 2,395 2,420 173,000
2008/04/09 2,480 2,485 2,425 2,450 160,300
2008/04/08 2,410 2,500 2,380 2,465 305,600
2008/04/07 2,400 2,500 2,395 2,490 360,100
2008/04/04 2,335 2,395 2,330 2,395 332,300
2008/04/03 2,350 2,365 2,310 2,330 431,800
2008/04/02 2,390 2,410 2,295 2,340 814,200
2008/04/01 2,150 2,220 2,140 2,150 280,600
2008/03/31 2,180 2,195 2,140 2,155 162,400
2008/03/28 2,180 2,220 2,165 2,195 155,500
2008/03/27 2,120 2,225 2,120 2,210 327,900
2008/03/26 2,140 2,170 2,125 2,160 198,300
2008/03/25 2,210 2,220 2,185 2,200 207,200
2008/03/24 2,215 2,235 2,190 2,195 107,100
2008/03/21 2,210 2,225 2,180 2,210 201,200
2008/03/19 2,210 2,245 2,200 2,210 197,300
2008/03/18 2,115 2,200 2,115 2,180 234,800
2008/03/17 2,185 2,185 2,095 2,125 176,900
2008/03/14 2,220 2,255 2,210 2,215 177,900
2008/03/13 2,275 2,275 2,220 2,220 96,400
2008/03/12 2,320 2,355 2,260 2,275 219,400
2008/03/11 2,285 2,290 2,250 2,280 205,600
2008/03/10 2,310 2,335 2,275 2,280 295,700
2008/03/07 2,280 2,335 2,250 2,305 373,700
2008/03/06 2,320 2,325 2,300 2,310 159,000
2008/03/05 2,310 2,315 2,285 2,315 191,200
2008/03/04 2,310 2,315 2,280 2,295 218,400
2008/03/03 2,355 2,365 2,315 2,325 286,900
2008/02/29 2,380 2,420 2,370 2,395 382,800
2008/02/28 2,405 2,430 2,375 2,415 148,800
2008/02/27 2,395 2,455 2,395 2,420 137,900
2008/02/26 2,415 2,420 2,350 2,350 149,700
2008/02/25 2,440 2,465 2,395 2,410 265,400
2008/02/22 2,340 2,380 2,340 2,365 194,400
2008/02/21 2,355 2,445 2,355 2,410 311,700
2008/02/20 2,395 2,395 2,280 2,280 251,600
2008/02/19 2,430 2,430 2,395 2,400 187,300
2008/02/18 2,350 2,415 2,350 2,395 334,500
2008/02/15 2,350 2,390 2,340 2,370 292,400
2008/02/14 2,390 2,440 2,270 2,345 674,300
2008/02/13 2,455 2,485 2,390 2,390 148,400
2008/02/12 2,445 2,470 2,410 2,430 194,100
2008/02/08 2,360 2,485 2,350 2,440 339,500
2008/02/07 2,430 2,435 2,305 2,350 665,700
2008/02/06 2,550 2,555 2,485 2,485 209,900
2008/02/05 2,635 2,635 2,530 2,580 266,600
2008/02/04 2,655 2,655 2,610 2,630 85,600
2008/02/01 2,610 2,680 2,570 2,585 195,900
2008/01/31 2,580 2,670 2,550 2,620 321,400
2008/01/30 2,600 2,605 2,550 2,565 207,100
2008/01/29 2,595 2,610 2,565 2,595 187,800
2008/01/28 2,585 2,615 2,535 2,550 142,700
2008/01/25 2,605 2,645 2,530 2,590 226,500
2008/01/24 2,445 2,585 2,445 2,560 212,900
2008/01/23 2,480 2,520 2,375 2,445 336,600
2008/01/22 2,525 2,565 2,450 2,480 235,000
2008/01/21 2,610 2,630 2,575 2,580 255,800
2008/01/18 2,585 2,720 2,565 2,685 371,600
2008/01/17 2,715 2,750 2,685 2,745 155,800
2008/01/16 2,790 2,790 2,720 2,720 250,500
2008/01/15 2,835 2,865 2,810 2,830 358,600
2008/01/11 2,810 2,820 2,780 2,785 275,500
2008/01/10 2,815 2,825 2,800 2,810 253,400
2008/01/09 2,830 2,855 2,780 2,840 278,200
2008/01/08 2,860 2,885 2,820 2,865 136,300
2008/01/07 2,880 2,880 2,830 2,860 247,500
2008/01/04 2,970 2,970 2,845 2,875 174,500

このページの先頭へ