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
2010/12/30 2,093 2,122 2,090 2,100 127,800
2010/12/29 2,091 2,103 2,090 2,099 71,900
2010/12/28 2,095 2,114 2,088 2,102 121,700
2010/12/27 2,071 2,094 2,071 2,092 94,500
2010/12/24 2,052 2,077 2,052 2,074 132,100
2010/12/22 2,070 2,073 2,037 2,052 137,000
2010/12/21 2,085 2,093 2,068 2,079 103,800
2010/12/20 2,067 2,089 2,067 2,088 130,400
2010/12/17 2,065 2,084 2,062 2,072 122,200
2010/12/16 2,063 2,085 2,052 2,081 195,200
2010/12/15 2,063 2,064 2,034 2,050 212,100
2010/12/14 2,026 2,077 2,017 2,053 413,500
2010/12/13 1,988 1,989 1,967 1,986 170,700
2010/12/10 2,015 2,015 1,980 1,994 251,000
2010/12/09 1,989 2,009 1,989 2,008 80,800
2010/12/08 1,965 1,999 1,963 1,999 179,600
2010/12/07 1,965 1,974 1,961 1,974 122,000
2010/12/06 1,959 1,971 1,959 1,969 133,600
2010/12/03 1,968 1,968 1,944 1,959 120,300
2010/12/02 1,965 1,968 1,948 1,956 92,400
2010/12/01 1,916 1,944 1,909 1,941 178,900
2010/11/30 1,925 1,940 1,912 1,912 149,000
2010/11/29 1,929 1,940 1,922 1,924 136,300
2010/11/26 1,938 1,956 1,936 1,936 105,700
2010/11/25 1,932 1,945 1,916 1,930 143,900
2010/11/24 1,925 1,942 1,909 1,910 199,800
2010/11/22 1,957 1,967 1,935 1,947 120,600
2010/11/19 1,968 1,975 1,943 1,953 106,700
2010/11/18 1,927 1,970 1,926 1,962 151,900
2010/11/17 1,910 1,933 1,907 1,926 119,600
2010/11/16 1,930 1,936 1,906 1,912 78,400
2010/11/15 1,931 1,957 1,920 1,934 111,000
2010/11/12 1,924 1,954 1,923 1,937 115,500
2010/11/11 1,916 1,935 1,907 1,921 119,400
2010/11/10 1,910 1,932 1,910 1,923 112,500
2010/11/09 1,910 1,923 1,901 1,911 118,700
2010/11/08 1,925 1,928 1,913 1,922 116,500
2010/11/05 1,946 1,955 1,927 1,929 120,000
2010/11/04 1,918 1,934 1,891 1,923 239,500
2010/11/02 1,900 1,905 1,884 1,886 176,400
2010/11/01 1,911 1,925 1,877 1,904 175,000
2010/10/29 1,898 1,941 1,898 1,929 211,900
2010/10/28 1,921 1,934 1,902 1,910 491,700
2010/10/27 1,945 1,970 1,920 1,931 404,300
2010/10/26 1,941 1,950 1,916 1,936 451,700
2010/10/25 1,915 1,917 1,894 1,901 144,500
2010/10/22 1,911 1,931 1,901 1,920 233,000
2010/10/21 1,907 1,911 1,888 1,900 208,800
2010/10/20 1,923 1,925 1,885 1,916 239,200
2010/10/19 1,944 1,950 1,923 1,926 172,400
2010/10/18 1,922 1,950 1,922 1,937 257,500
2010/10/15 1,977 1,993 1,911 1,911 507,300
2010/10/14 2,030 2,034 1,982 1,986 397,000
2010/10/13 2,040 2,057 2,016 2,029 216,900
2010/10/12 2,110 2,110 2,028 2,040 248,600
2010/10/08 2,094 2,149 2,058 2,074 657,100
2010/10/07 1,990 2,025 1,990 2,025 186,900
2010/10/06 2,018 2,018 1,986 1,989 233,400
2010/10/05 1,986 2,010 1,976 2,000 342,800
2010/10/04 2,000 2,000 1,963 1,969 105,000
2010/10/01 1,997 2,002 1,979 1,998 103,000
2010/09/30 2,006 2,023 1,973 1,982 195,200
2010/09/29 2,000 2,010 1,994 2,006 170,400
2010/09/28 1,987 2,005 1,987 1,992 80,500
2010/09/27 1,998 2,009 1,980 2,005 106,800
2010/09/24 1,992 2,005 1,971 1,986 100,700
2010/09/22 1,999 2,004 1,990 1,996 93,000
2010/09/21 2,003 2,007 1,985 1,996 75,100
2010/09/17 1,994 2,002 1,987 1,999 88,400
2010/09/16 2,005 2,005 1,975 1,981 90,700
2010/09/15 1,998 2,010 1,990 1,997 164,700
2010/09/14 1,992 2,004 1,982 1,997 98,400
2010/09/13 1,989 2,007 1,987 1,987 134,500
2010/09/10 1,995 2,006 1,973 1,986 254,600
2010/09/09 1,987 1,999 1,977 1,985 135,000
2010/09/08 1,978 1,978 1,958 1,965 97,100
2010/09/07 1,986 1,997 1,971 1,986 112,500
2010/09/06 2,003 2,007 1,987 2,004 105,400
2010/09/03 2,002 2,016 1,990 1,997 137,700
2010/09/02 1,980 2,006 1,955 2,002 213,100
2010/09/01 1,985 1,987 1,950 1,974 158,900
2010/08/31 1,985 1,995 1,971 1,975 103,600
2010/08/30 2,010 2,013 1,986 1,989 113,800
2010/08/27 1,968 1,994 1,968 1,984 96,000
2010/08/26 1,980 1,980 1,955 1,963 149,200
2010/08/25 1,972 1,997 1,957 1,965 137,400
2010/08/24 1,961 1,986 1,961 1,976 75,900
2010/08/23 1,970 1,991 1,967 1,980 133,000
2010/08/20 1,979 1,989 1,971 1,972 94,500
2010/08/19 2,004 2,010 1,991 2,001 136,900
2010/08/18 1,995 2,010 1,974 1,995 118,600
2010/08/17 1,993 1,999 1,980 1,990 76,700
2010/08/16 1,988 2,004 1,980 1,993 89,400
2010/08/13 1,962 2,016 1,962 1,992 389,800
2010/08/12 1,941 1,986 1,940 1,970 156,800
2010/08/11 1,977 1,977 1,955 1,964 108,000
2010/08/10 2,008 2,021 1,987 2,000 225,200
2010/08/09 1,985 2,013 1,968 2,011 139,000
2010/08/06 1,975 2,000 1,959 1,995 155,000
2010/08/05 1,979 2,010 1,970 1,996 196,500
2010/08/04 1,960 1,961 1,942 1,955 111,400
2010/08/03 2,005 2,008 1,963 1,966 148,700
2010/08/02 2,007 2,024 1,990 1,998 172,100
2010/07/30 2,038 2,042 2,000 2,006 98,700
2010/07/29 2,050 2,060 2,034 2,041 100,500
2010/07/28 2,065 2,082 2,057 2,069 178,000
2010/07/27 2,058 2,077 2,052 2,057 198,500
2010/07/26 2,032 2,074 2,032 2,057 198,500
2010/07/23 2,033 2,043 2,015 2,021 125,000
2010/07/22 2,040 2,048 2,019 2,025 133,000
2010/07/21 2,045 2,046 2,006 2,034 209,800
2010/07/20 2,011 2,041 1,989 2,017 142,100
2010/07/16 2,020 2,050 2,006 2,016 253,000
2010/07/15 2,032 2,042 2,013 2,025 224,700
2010/07/14 2,024 2,033 2,006 2,019 86,600
2010/07/13 2,020 2,027 2,000 2,010 93,400
2010/07/12 2,048 2,049 2,005 2,014 102,900
2010/07/09 2,045 2,055 2,034 2,037 114,200
2010/07/08 2,071 2,076 2,041 2,049 182,900
2010/07/07 2,054 2,064 2,036 2,050 102,100
2010/07/06 2,050 2,068 2,041 2,052 98,600
2010/07/05 2,067 2,086 2,062 2,070 118,500
2010/07/02 2,047 2,058 2,043 2,052 228,000
2010/07/01 2,061 2,083 2,032 2,036 213,800
2010/06/30 2,108 2,110 2,080 2,092 143,500
2010/06/29 2,126 2,156 2,120 2,140 145,700
2010/06/28 2,133 2,133 2,111 2,128 109,400
2010/06/25 2,130 2,145 2,117 2,139 205,900
2010/06/24 2,086 2,135 2,078 2,131 149,600
2010/06/23 2,105 2,117 2,086 2,090 162,600
2010/06/22 2,119 2,148 2,091 2,148 237,800
2010/06/21 2,105 2,130 2,103 2,118 175,600
2010/06/18 2,118 2,118 2,088 2,103 164,700
2010/06/17 2,092 2,120 2,089 2,105 179,700
2010/06/16 2,107 2,108 2,080 2,086 191,200
2010/06/15 2,101 2,112 2,092 2,107 200,500
2010/06/14 2,156 2,160 2,121 2,123 182,100
2010/06/11 2,144 2,159 2,135 2,156 188,200
2010/06/10 2,137 2,147 2,126 2,141 87,000
2010/06/09 2,120 2,175 2,109 2,148 242,600
2010/06/08 2,087 2,140 2,087 2,120 188,900
2010/06/07 2,150 2,150 2,106 2,119 161,700
2010/06/04 2,185 2,185 2,160 2,171 181,300
2010/06/03 2,196 2,208 2,155 2,185 194,500
2010/06/02 2,192 2,210 2,185 2,195 185,300
2010/06/01 2,182 2,217 2,164 2,205 159,800
2010/05/31 2,117 2,185 2,115 2,173 140,000
2010/05/28 2,115 2,145 2,078 2,126 145,900
2010/05/27 2,100 2,105 2,055 2,099 149,300
2010/05/26 2,138 2,155 2,110 2,116 212,200
2010/05/25 2,160 2,190 2,135 2,142 360,700
2010/05/24 2,092 2,140 2,080 2,119 178,900
2010/05/21 2,067 2,139 2,065 2,081 286,700
2010/05/20 2,076 2,147 2,067 2,112 146,900
2010/05/19 2,100 2,105 2,058 2,097 281,000
2010/05/18 2,136 2,185 2,128 2,143 237,500
2010/05/17 2,073 2,122 2,055 2,116 244,100
2010/05/14 2,095 2,127 2,094 2,114 95,800
2010/05/13 2,127 2,134 2,106 2,127 83,600
2010/05/12 2,135 2,140 2,104 2,114 120,300
2010/05/11 2,090 2,148 2,078 2,116 300,100
2010/05/10 2,085 2,085 2,039 2,066 218,900
2010/05/07 2,118 2,127 2,073 2,085 159,100
2010/05/06 2,144 2,152 2,090 2,132 287,100
2010/04/30 2,175 2,197 2,168 2,194 117,300
2010/04/28 2,167 2,168 2,113 2,147 144,300
2010/04/27 2,209 2,224 2,179 2,212 146,900
2010/04/26 2,185 2,225 2,182 2,208 107,700
2010/04/23 2,178 2,182 2,147 2,174 210,500
2010/04/22 2,205 2,207 2,178 2,185 156,400
2010/04/21 2,225 2,234 2,202 2,213 176,700
2010/04/20 2,202 2,228 2,188 2,221 167,000
2010/04/19 2,232 2,241 2,196 2,200 183,500
2010/04/16 2,269 2,269 2,218 2,231 276,000
2010/04/15 2,252 2,252 2,233 2,237 111,300
2010/04/14 2,235 2,258 2,229 2,252 198,200
2010/04/13 2,236 2,236 2,205 2,226 179,400
2010/04/12 2,238 2,243 2,230 2,237 87,500
2010/04/09 2,190 2,257 2,185 2,236 160,000
2010/04/08 2,191 2,197 2,174 2,189 116,800
2010/04/07 2,197 2,201 2,182 2,191 84,100
2010/04/06 2,206 2,209 2,181 2,187 99,800
2010/04/05 2,194 2,205 2,184 2,205 80,600
2010/04/02 2,203 2,203 2,188 2,196 77,800
2010/04/01 2,200 2,200 2,179 2,196 96,800
2010/03/31 2,176 2,200 2,145 2,195 149,900
2010/03/30 2,140 2,175 2,135 2,175 184,200
2010/03/29 2,150 2,150 2,121 2,145 265,300
2010/03/26 2,163 2,189 2,161 2,187 193,600
2010/03/25 2,193 2,193 2,154 2,163 146,600
2010/03/24 2,211 2,239 2,171 2,196 202,100
2010/03/23 2,150 2,206 2,143 2,204 215,500
2010/03/19 2,119 2,135 2,111 2,135 83,500
2010/03/18 2,128 2,128 2,103 2,114 130,600
2010/03/17 2,100 2,133 2,095 2,128 132,800
2010/03/16 2,092 2,097 2,084 2,092 63,900
2010/03/15 2,096 2,098 2,077 2,091 102,000
2010/03/12 2,102 2,102 2,072 2,093 140,000
2010/03/11 2,099 2,114 2,087 2,103 85,300
2010/03/10 2,103 2,109 2,091 2,098 99,300
2010/03/09 2,103 2,113 2,090 2,104 163,300
2010/03/08 2,097 2,118 2,083 2,105 208,700
2010/03/05 2,020 2,087 2,009 2,079 303,000
2010/03/04 1,998 2,039 1,989 2,015 326,800
2010/03/03 1,943 1,960 1,930 1,958 104,600
2010/03/02 1,924 1,940 1,924 1,937 124,400
2010/03/01 1,936 1,943 1,918 1,923 71,300
2010/02/26 1,915 1,945 1,904 1,930 120,400
2010/02/25 1,904 1,918 1,897 1,908 140,400
2010/02/24 1,913 1,913 1,895 1,905 80,700
2010/02/23 1,915 1,923 1,902 1,912 61,400
2010/02/22 1,901 1,920 1,895 1,911 92,500
2010/02/19 1,900 1,903 1,884 1,892 92,700
2010/02/18 1,922 1,929 1,899 1,909 68,300
2010/02/17 1,929 1,929 1,904 1,912 61,900
2010/02/16 1,923 1,923 1,895 1,898 51,600
2010/02/15 1,918 1,920 1,899 1,906 69,000
2010/02/12 1,902 1,929 1,902 1,929 103,500
2010/02/10 1,922 1,923 1,903 1,905 87,800
2010/02/09 1,935 1,943 1,912 1,926 114,000
2010/02/08 1,939 1,963 1,921 1,948 103,500
2010/02/05 1,966 1,970 1,932 1,937 202,800
2010/02/04 1,975 2,002 1,967 1,997 184,900
2010/02/03 1,950 1,975 1,946 1,969 230,000
2010/02/02 1,953 1,953 1,921 1,940 213,600
2010/02/01 1,836 1,938 1,825 1,922 345,000
2010/01/29 1,826 1,840 1,825 1,825 126,000
2010/01/28 1,855 1,862 1,825 1,830 213,200
2010/01/27 1,870 1,883 1,851 1,853 130,400
2010/01/26 1,875 1,887 1,868 1,870 116,300
2010/01/25 1,889 1,898 1,873 1,879 146,300
2010/01/22 1,904 1,909 1,872 1,890 175,900
2010/01/21 1,922 1,934 1,908 1,924 83,200
2010/01/20 1,942 1,943 1,917 1,922 95,300
2010/01/19 1,960 1,960 1,933 1,942 73,900
2010/01/18 1,943 1,952 1,907 1,946 156,400
2010/01/15 1,926 1,948 1,914 1,944 139,500
2010/01/14 1,923 1,924 1,910 1,923 98,200
2010/01/13 1,905 1,916 1,901 1,902 110,100
2010/01/12 1,902 1,920 1,894 1,917 132,800
2010/01/08 1,876 1,905 1,874 1,901 145,300
2010/01/07 1,874 1,883 1,870 1,881 140,200
2010/01/06 1,923 1,924 1,865 1,874 254,600
2010/01/05 1,901 1,922 1,896 1,903 158,900
2010/01/04 1,878 1,910 1,878 1,897 83,600

このページの先頭へ