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
2009/12/30 1,892 1,903 1,877 1,877 102,800
2009/12/29 1,908 1,918 1,885 1,892 148,200
2009/12/28 1,882 1,913 1,881 1,894 154,400
2009/12/25 1,894 1,903 1,872 1,885 109,900
2009/12/24 1,880 1,892 1,866 1,884 114,000
2009/12/22 1,860 1,874 1,852 1,864 141,400
2009/12/21 1,860 1,867 1,843 1,858 166,900
2009/12/18 1,855 1,876 1,845 1,854 78,100
2009/12/17 1,855 1,871 1,851 1,857 102,200
2009/12/16 1,870 1,910 1,848 1,860 192,100
2009/12/15 1,852 1,860 1,844 1,852 133,600
2009/12/14 1,860 1,863 1,832 1,848 116,000
2009/12/11 1,872 1,881 1,852 1,864 193,800
2009/12/10 1,920 1,920 1,868 1,874 177,400
2009/12/09 1,930 1,936 1,912 1,928 165,200
2009/12/08 1,960 1,982 1,928 1,929 282,100
2009/12/07 1,925 1,956 1,925 1,930 242,100
2009/12/04 1,922 1,928 1,879 1,895 146,200
2009/12/03 1,895 1,922 1,881 1,922 126,900
2009/12/02 1,887 1,899 1,867 1,875 180,900
2009/12/01 1,885 1,917 1,871 1,917 189,600
2009/11/30 1,845 1,884 1,836 1,880 177,400
2009/11/27 1,859 1,864 1,835 1,841 131,400
2009/11/26 1,885 1,900 1,860 1,872 101,400
2009/11/25 1,892 1,921 1,863 1,902 235,400
2009/11/24 1,880 1,887 1,854 1,877 144,600
2009/11/20 1,868 1,885 1,846 1,879 146,200
2009/11/19 1,865 1,887 1,854 1,867 121,700
2009/11/18 1,869 1,898 1,853 1,892 162,800
2009/11/17 1,872 1,886 1,843 1,861 229,700
2009/11/16 1,894 1,897 1,868 1,887 110,300
2009/11/13 1,899 1,903 1,871 1,895 140,000
2009/11/12 1,943 1,943 1,866 1,887 190,600
2009/11/11 1,925 1,953 1,910 1,935 101,200
2009/11/10 1,963 1,968 1,905 1,916 221,200
2009/11/09 1,955 1,958 1,915 1,933 188,100
2009/11/06 1,976 1,976 1,942 1,954 149,200
2009/11/05 2,000 2,005 1,937 1,946 196,300
2009/11/04 1,990 1,999 1,962 1,996 114,100
2009/11/02 2,000 2,030 1,994 2,015 185,500
2009/10/30 2,000 2,020 1,968 1,998 283,200
2009/10/29 1,969 1,999 1,932 1,994 355,200
2009/10/28 2,025 2,040 2,000 2,015 116,500
2009/10/27 2,030 2,035 2,020 2,025 63,400
2009/10/26 2,035 2,050 2,020 2,045 77,100
2009/10/23 2,065 2,065 2,040 2,040 161,800
2009/10/22 2,015 2,060 2,015 2,060 186,900
2009/10/21 2,005 2,025 2,000 2,015 159,700
2009/10/20 2,055 2,060 2,010 2,025 155,500
2009/10/19 2,050 2,075 2,025 2,060 152,200
2009/10/16 2,020 2,080 2,010 2,045 152,500
2009/10/15 2,030 2,035 2,000 2,020 143,900
2009/10/14 2,030 2,030 2,000 2,015 232,900
2009/10/13 2,070 2,070 2,025 2,040 171,500
2009/10/09 2,030 2,055 2,000 2,030 235,800
2009/10/08 2,035 2,060 2,010 2,020 140,000
2009/10/07 2,040 2,060 2,005 2,045 197,100
2009/10/06 2,080 2,100 2,025 2,035 249,200
2009/10/05 2,100 2,105 2,035 2,065 185,500
2009/10/02 2,090 2,115 2,060 2,095 181,200
2009/10/01 2,195 2,195 2,085 2,120 320,500
2009/09/30 2,165 2,195 2,160 2,190 123,600
2009/09/29 2,200 2,210 2,165 2,170 137,200
2009/09/28 2,210 2,225 2,170 2,185 174,300
2009/09/25 2,295 2,295 2,235 2,250 108,000
2009/09/24 2,280 2,305 2,270 2,305 144,800
2009/09/18 2,240 2,260 2,210 2,260 175,500
2009/09/17 2,295 2,295 2,250 2,270 157,500
2009/09/16 2,305 2,305 2,255 2,265 162,900
2009/09/15 2,300 2,330 2,290 2,315 240,200
2009/09/14 2,300 2,300 2,240 2,260 182,600
2009/09/11 2,310 2,310 2,250 2,275 261,500
2009/09/10 2,250 2,310 2,245 2,280 315,400
2009/09/09 2,200 2,200 2,155 2,175 167,500
2009/09/08 2,210 2,225 2,190 2,205 90,300
2009/09/07 2,230 2,230 2,165 2,210 440,600
2009/09/04 2,280 2,285 2,215 2,230 349,100
2009/09/03 2,280 2,300 2,250 2,285 333,700
2009/09/02 2,290 2,305 2,260 2,275 469,500
2009/09/01 2,255 2,345 2,255 2,320 512,200
2009/08/31 2,220 2,285 2,210 2,245 301,800
2009/08/28 2,150 2,205 2,145 2,180 334,800
2009/08/27 2,145 2,145 2,105 2,125 190,200
2009/08/26 2,150 2,150 2,120 2,130 213,500
2009/08/25 2,135 2,155 2,120 2,140 237,300
2009/08/24 2,095 2,195 2,090 2,140 328,600
2009/08/21 2,005 2,070 2,005 2,065 300,500
2009/08/20 1,969 2,015 1,966 2,010 213,800
2009/08/19 1,956 1,976 1,950 1,968 202,600
2009/08/18 1,950 1,964 1,942 1,963 194,700
2009/08/17 1,958 1,958 1,940 1,950 176,400
2009/08/14 1,923 1,970 1,921 1,958 257,300
2009/08/13 1,915 1,931 1,904 1,921 229,500
2009/08/12 1,913 1,915 1,900 1,911 161,800
2009/08/11 1,907 1,922 1,905 1,912 231,700
2009/08/10 1,920 1,920 1,902 1,913 251,300
2009/08/07 1,921 1,925 1,902 1,920 126,200
2009/08/06 1,921 1,932 1,912 1,921 137,100
2009/08/05 1,909 1,932 1,903 1,921 219,000
2009/08/04 1,913 1,913 1,898 1,908 216,200
2009/08/03 1,929 1,939 1,891 1,912 281,600
2009/07/31 1,938 1,940 1,918 1,932 161,400
2009/07/30 1,925 1,936 1,912 1,930 156,400
2009/07/29 1,922 1,932 1,905 1,912 176,300
2009/07/28 1,901 1,922 1,899 1,922 167,100
2009/07/27 1,912 1,934 1,897 1,900 162,700
2009/07/24 1,902 1,919 1,892 1,911 263,800
2009/07/23 1,898 1,905 1,887 1,898 130,300
2009/07/22 1,910 1,917 1,895 1,897 140,500
2009/07/21 1,900 1,910 1,881 1,890 184,500
2009/07/17 1,891 1,900 1,876 1,885 108,800
2009/07/16 1,920 1,966 1,866 1,881 317,000
2009/07/15 1,907 1,931 1,896 1,913 188,100
2009/07/14 1,929 1,931 1,891 1,907 192,500
2009/07/13 1,937 1,968 1,922 1,927 121,100
2009/07/10 1,967 1,980 1,943 1,964 129,900
2009/07/09 2,020 2,035 1,960 1,967 194,000
2009/07/08 2,050 2,050 2,020 2,025 103,400
2009/07/07 2,020 2,060 2,020 2,050 88,400
2009/07/06 2,055 2,060 2,025 2,030 102,400
2009/07/03 2,065 2,070 2,035 2,050 71,800
2009/07/02 2,110 2,110 2,055 2,060 300,600
2009/07/01 2,030 2,085 2,025 2,070 224,900
2009/06/30 2,030 2,040 2,025 2,035 64,900
2009/06/29 2,030 2,040 2,010 2,020 83,500
2009/06/26 2,025 2,045 2,015 2,045 77,600
2009/06/25 2,030 2,035 2,010 2,025 78,800
2009/06/24 2,000 2,025 2,000 2,020 61,400
2009/06/23 2,010 2,025 1,997 2,005 103,800
2009/06/22 2,035 2,040 2,025 2,035 54,200
2009/06/19 2,020 2,030 2,010 2,030 71,300
2009/06/18 2,015 2,030 2,000 2,015 141,700
2009/06/17 2,025 2,030 2,010 2,020 122,700
2009/06/16 2,050 2,050 2,020 2,035 143,900
2009/06/15 2,045 2,090 2,045 2,070 111,700
2009/06/12 2,025 2,050 2,025 2,045 134,000
2009/06/11 2,040 2,055 2,025 2,030 90,000
2009/06/10 2,030 2,035 2,020 2,035 105,500
2009/06/09 2,020 2,035 2,015 2,020 135,600
2009/06/08 2,035 2,045 2,020 2,020 64,800
2009/06/05 2,040 2,050 2,015 2,020 126,800
2009/06/04 2,025 2,045 2,015 2,040 115,900
2009/06/03 2,025 2,050 2,020 2,025 99,800
2009/06/02 2,025 2,040 2,010 2,025 89,900
2009/06/01 2,025 2,035 2,005 2,005 110,200
2009/05/29 2,030 2,035 2,010 2,010 132,500
2009/05/28 2,030 2,055 2,020 2,025 97,800
2009/05/27 2,025 2,075 2,025 2,055 124,100
2009/05/26 2,010 2,010 1,996 2,000 61,200
2009/05/25 2,025 2,030 2,005 2,005 70,400
2009/05/22 2,005 2,025 2,005 2,010 55,800
2009/05/21 2,015 2,020 2,005 2,015 38,400
2009/05/20 2,025 2,035 2,015 2,025 43,000
2009/05/19 2,015 2,030 1,995 2,005 90,100
2009/05/18 2,000 2,020 1,981 2,010 107,000
2009/05/15 2,010 2,035 2,010 2,020 59,900
2009/05/14 2,045 2,050 2,020 2,030 74,400
2009/05/13 2,040 2,070 2,040 2,040 49,700
2009/05/12 2,045 2,070 2,025 2,035 123,100
2009/05/11 2,090 2,105 2,030 2,045 154,900
2009/05/08 2,065 2,120 2,040 2,115 224,700
2009/05/07 2,035 2,095 2,035 2,060 169,200
2009/05/01 2,015 2,105 2,015 2,060 252,600
2009/04/30 1,954 2,005 1,952 1,981 184,500
2009/04/28 1,955 1,973 1,927 1,933 174,300
2009/04/27 1,949 1,972 1,927 1,943 122,300
2009/04/24 1,990 1,990 1,917 1,943 189,600
2009/04/23 1,959 1,984 1,937 1,970 215,600
2009/04/22 1,986 1,987 1,937 1,938 227,700
2009/04/21 1,968 1,980 1,941 1,956 265,800
2009/04/20 1,957 1,979 1,940 1,953 267,800
2009/04/17 1,944 1,959 1,913 1,934 237,400
2009/04/16 1,864 1,955 1,857 1,940 593,200
2009/04/15 1,801 1,865 1,801 1,863 243,500
2009/04/14 1,842 1,847 1,820 1,831 144,400
2009/04/13 1,870 1,876 1,831 1,838 176,600
2009/04/10 1,889 1,899 1,850 1,867 345,300
2009/04/09 1,860 1,865 1,825 1,864 269,500
2009/04/08 1,852 1,874 1,850 1,862 176,200
2009/04/07 1,889 1,900 1,870 1,882 165,700
2009/04/06 1,920 1,939 1,861 1,866 339,000
2009/04/03 1,945 1,945 1,906 1,908 227,600
2009/04/02 1,929 2,015 1,903 1,958 783,300
2009/04/01 1,825 1,852 1,805 1,840 293,300
2009/03/31 1,897 1,906 1,812 1,828 399,300
2009/03/30 1,938 1,958 1,888 1,896 300,100
2009/03/27 1,980 1,985 1,930 1,937 210,300
2009/03/26 1,960 1,970 1,930 1,963 229,400
2009/03/25 1,941 1,980 1,938 1,972 253,900
2009/03/24 1,899 1,949 1,890 1,941 347,100
2009/03/23 1,820 1,869 1,820 1,869 377,000
2009/03/19 1,870 1,878 1,819 1,849 272,000
2009/03/18 1,927 1,930 1,825 1,833 370,300
2009/03/17 1,925 1,935 1,888 1,912 234,500
2009/03/16 1,885 1,950 1,885 1,931 179,100
2009/03/13 1,885 1,906 1,865 1,880 275,900
2009/03/12 1,845 1,861 1,790 1,831 378,200
2009/03/11 1,928 1,980 1,905 1,922 260,200
2009/03/10 2,000 2,005 1,888 1,896 429,800
2009/03/09 1,976 2,035 1,919 2,000 475,300
2009/03/06 1,986 2,020 1,966 2,005 462,500
2009/03/05 2,065 2,090 2,035 2,055 176,300
2009/03/04 2,010 2,065 1,935 2,060 474,400
2009/03/03 1,987 2,015 1,942 2,005 223,500
2009/03/02 1,905 2,010 1,905 1,999 393,700
2009/02/27 2,030 2,075 2,005 2,045 93,900
2009/02/26 1,998 2,045 1,997 2,005 109,000
2009/02/25 2,035 2,050 1,956 1,997 220,800
2009/02/24 2,065 2,090 2,010 2,030 185,800
2009/02/23 2,055 2,115 2,050 2,115 63,500
2009/02/20 2,110 2,120 2,080 2,095 83,300
2009/02/19 2,090 2,120 2,065 2,105 151,400
2009/02/18 2,045 2,105 2,025 2,100 284,000
2009/02/17 2,040 2,075 2,035 2,045 145,100
2009/02/16 2,070 2,070 2,035 2,060 147,400
2009/02/13 2,015 2,090 2,010 2,070 330,600
2009/02/12 1,954 2,010 1,947 1,981 168,700
2009/02/10 2,005 2,035 1,981 2,020 538,700
2009/02/09 1,920 1,967 1,918 1,944 300,400
2009/02/06 1,860 1,940 1,857 1,925 517,300
2009/02/05 1,876 1,879 1,764 1,770 430,500
2009/02/04 1,839 1,858 1,830 1,846 215,300
2009/02/03 1,950 1,952 1,812 1,820 444,100
2009/02/02 1,983 1,983 1,955 1,969 168,400
2009/01/30 2,050 2,050 1,965 1,984 328,700
2009/01/29 2,100 2,110 2,065 2,110 169,400
2009/01/28 2,100 2,110 2,060 2,060 83,200
2009/01/27 2,080 2,115 2,065 2,105 84,800
2009/01/26 1,994 2,070 1,994 2,065 89,400
2009/01/23 2,050 2,075 1,989 1,999 157,500
2009/01/22 2,010 2,055 1,976 2,045 185,800
2009/01/21 2,000 2,035 1,982 2,005 258,700
2009/01/20 2,145 2,150 2,065 2,075 116,600
2009/01/19 2,215 2,225 2,145 2,155 66,800
2009/01/16 2,165 2,180 2,135 2,170 93,800
2009/01/15 2,120 2,130 2,090 2,100 90,900
2009/01/14 2,155 2,180 2,140 2,155 116,700
2009/01/13 2,240 2,255 2,155 2,170 115,800
2009/01/09 2,240 2,260 2,215 2,235 83,600
2009/01/08 2,185 2,285 2,180 2,275 205,100
2009/01/07 2,235 2,240 2,160 2,170 188,500
2009/01/06 2,225 2,235 2,220 2,225 35,900
2009/01/05 2,270 2,275 2,200 2,210 37,500

このページの先頭へ