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 |