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
2011/12/30 1,903 1,935 1,903 1,929 79,400
2011/12/29 1,882 1,913 1,877 1,904 76,600
2011/12/28 1,883 1,893 1,881 1,889 37,300
2011/12/27 1,883 1,893 1,878 1,883 51,900
2011/12/26 1,848 1,898 1,846 1,894 120,400
2011/12/22 1,837 1,851 1,830 1,847 56,000
2011/12/21 1,826 1,838 1,816 1,836 91,300
2011/12/20 1,810 1,813 1,790 1,805 137,700
2011/12/19 1,807 1,824 1,805 1,819 47,500
2011/12/16 1,810 1,832 1,810 1,810 61,000
2011/12/15 1,814 1,822 1,807 1,807 52,300
2011/12/14 1,820 1,822 1,803 1,818 82,100
2011/12/13 1,835 1,835 1,813 1,820 94,600
2011/12/12 1,833 1,839 1,810 1,837 99,500
2011/12/09 1,829 1,835 1,808 1,812 131,300
2011/12/08 1,848 1,863 1,845 1,854 77,900
2011/12/07 1,822 1,850 1,811 1,848 117,600
2011/12/06 1,814 1,831 1,808 1,813 63,700
2011/12/05 1,818 1,818 1,800 1,815 75,000
2011/12/02 1,818 1,824 1,804 1,817 50,200
2011/12/01 1,827 1,828 1,803 1,807 55,400
2011/11/30 1,810 1,819 1,796 1,809 69,400
2011/11/29 1,815 1,819 1,805 1,816 79,100
2011/11/28 1,835 1,841 1,811 1,811 70,400
2011/11/25 1,838 1,847 1,814 1,815 120,700
2011/11/24 1,800 1,825 1,798 1,810 103,000
2011/11/22 1,805 1,816 1,791 1,802 97,800
2011/11/21 1,796 1,811 1,795 1,806 60,600
2011/11/18 1,776 1,797 1,775 1,793 105,100
2011/11/17 1,773 1,783 1,761 1,776 99,600
2011/11/16 1,783 1,783 1,765 1,778 56,400
2011/11/15 1,790 1,791 1,759 1,774 124,400
2011/11/14 1,803 1,803 1,785 1,790 57,700
2011/11/11 1,809 1,816 1,785 1,791 84,900
2011/11/10 1,801 1,830 1,801 1,808 70,400
2011/11/09 1,819 1,827 1,810 1,825 79,200
2011/11/08 1,820 1,826 1,800 1,806 99,700
2011/11/07 1,843 1,843 1,814 1,827 59,300
2011/11/04 1,833 1,848 1,822 1,844 128,900
2011/11/02 1,854 1,858 1,800 1,814 204,300
2011/11/01 1,866 1,886 1,860 1,865 125,700
2011/10/31 1,855 1,903 1,855 1,881 150,000
2011/10/28 1,900 1,914 1,858 1,880 319,400
2011/10/27 1,860 1,872 1,842 1,866 142,400
2011/10/26 1,900 1,908 1,857 1,865 162,900
2011/10/25 1,927 1,930 1,903 1,903 102,500
2011/10/24 1,933 1,946 1,923 1,927 75,500
2011/10/21 1,929 1,933 1,911 1,918 47,100
2011/10/20 1,919 1,939 1,909 1,933 97,700
2011/10/19 1,930 1,932 1,917 1,927 63,000
2011/10/18 1,933 1,933 1,911 1,916 48,900
2011/10/17 1,923 1,943 1,918 1,940 63,200
2011/10/14 1,922 1,929 1,904 1,904 80,500
2011/10/13 1,935 1,942 1,917 1,939 104,400
2011/10/12 1,910 1,935 1,908 1,927 83,700
2011/10/11 1,909 1,935 1,908 1,919 152,400
2011/10/07 1,930 1,938 1,900 1,904 122,200
2011/10/06 1,921 1,945 1,913 1,920 101,300
2011/10/05 1,938 1,939 1,913 1,914 103,400
2011/10/04 1,943 1,954 1,923 1,925 96,700
2011/10/03 1,941 1,960 1,921 1,958 143,000
2011/09/30 1,998 1,998 1,954 1,972 101,400
2011/09/29 1,957 1,984 1,957 1,984 99,000
2011/09/28 1,950 1,981 1,933 1,954 124,800
2011/09/27 1,970 1,970 1,936 1,956 134,200
2011/09/26 1,946 1,981 1,923 1,969 193,400
2011/09/22 1,950 1,954 1,931 1,953 143,300
2011/09/21 1,960 1,967 1,944 1,949 80,100
2011/09/20 1,963 1,978 1,953 1,960 83,400
2011/09/16 1,989 1,993 1,977 1,986 84,600
2011/09/15 1,991 2,010 1,962 1,973 183,800
2011/09/14 2,015 2,030 1,989 1,996 124,100
2011/09/13 1,989 2,046 1,989 2,026 218,200
2011/09/12 1,970 1,985 1,966 1,975 131,100
2011/09/09 1,968 2,004 1,968 1,996 113,300
2011/09/08 1,959 1,978 1,954 1,974 111,700
2011/09/07 1,974 1,975 1,930 1,944 106,500
2011/09/06 1,944 1,958 1,944 1,952 103,500
2011/09/05 1,922 1,952 1,922 1,944 87,900
2011/09/02 1,936 1,945 1,913 1,941 77,700
2011/09/01 1,954 1,963 1,941 1,950 67,500
2011/08/31 1,935 1,957 1,928 1,953 72,800
2011/08/30 1,940 1,940 1,925 1,932 83,800
2011/08/29 1,927 1,932 1,904 1,928 44,300
2011/08/26 1,916 1,921 1,902 1,917 68,200
2011/08/25 1,955 1,955 1,923 1,925 78,700
2011/08/24 1,954 1,969 1,934 1,942 120,900
2011/08/23 1,952 1,964 1,941 1,952 101,300
2011/08/22 1,925 1,953 1,921 1,941 89,000
2011/08/19 1,909 1,944 1,909 1,930 78,000
2011/08/18 1,959 1,959 1,933 1,940 80,400
2011/08/17 1,962 1,976 1,947 1,965 67,600
2011/08/16 1,999 2,009 1,971 1,978 92,500
2011/08/15 1,965 2,000 1,949 1,998 140,700
2011/08/12 1,964 1,964 1,925 1,948 87,600
2011/08/11 1,927 1,954 1,916 1,952 69,500
2011/08/10 1,959 1,961 1,927 1,947 107,200
2011/08/09 1,909 1,934 1,895 1,934 187,100
2011/08/08 1,930 1,944 1,925 1,930 105,100
2011/08/05 1,949 1,968 1,943 1,950 101,500
2011/08/04 1,985 1,993 1,962 1,968 112,700
2011/08/03 2,008 2,012 1,986 1,990 115,100
2011/08/02 2,017 2,033 2,000 2,028 86,100
2011/08/01 2,031 2,047 2,017 2,032 101,200
2011/07/29 2,050 2,054 2,027 2,031 68,100
2011/07/28 2,052 2,062 2,035 2,050 90,900
2011/07/27 2,076 2,077 2,048 2,067 99,100
2011/07/26 2,100 2,105 2,084 2,089 60,900
2011/07/25 2,088 2,104 2,083 2,087 81,100
2011/07/22 2,083 2,099 2,083 2,089 57,100
2011/07/21 2,096 2,105 2,074 2,082 67,600
2011/07/20 2,117 2,124 2,091 2,095 82,800
2011/07/19 2,110 2,127 2,101 2,119 70,900
2011/07/15 2,100 2,119 2,100 2,112 47,600
2011/07/14 2,110 2,118 2,102 2,107 44,700
2011/07/13 2,099 2,129 2,099 2,119 54,000
2011/07/12 2,095 2,126 2,095 2,107 70,300
2011/07/11 2,101 2,113 2,099 2,112 57,200
2011/07/08 2,104 2,115 2,100 2,102 60,800
2011/07/07 2,095 2,115 2,089 2,104 86,600
2011/07/06 2,085 2,098 2,062 2,089 123,500
2011/07/05 2,097 2,110 2,091 2,091 64,600
2011/07/04 2,100 2,120 2,084 2,095 122,300
2011/07/01 2,089 2,106 2,078 2,092 116,300
2011/06/30 2,070 2,093 2,070 2,088 70,200
2011/06/29 2,076 2,089 2,060 2,067 91,000
2011/06/28 2,063 2,075 2,048 2,051 110,800
2011/06/27 2,081 2,081 2,060 2,062 64,600
2011/06/24 2,084 2,100 2,083 2,097 96,500
2011/06/23 2,059 2,090 2,048 2,076 91,200
2011/06/22 2,046 2,078 2,043 2,072 103,000
2011/06/21 2,039 2,046 2,021 2,046 102,600
2011/06/20 1,996 2,039 1,996 2,025 143,000
2011/06/17 2,021 2,022 1,995 1,996 197,900
2011/06/16 2,042 2,044 2,018 2,018 93,800
2011/06/15 2,042 2,053 2,019 2,048 96,600
2011/06/14 2,032 2,058 2,016 2,042 125,200
2011/06/13 2,001 2,040 1,998 2,037 103,900
2011/06/10 2,009 2,017 2,003 2,003 143,300
2011/06/09 1,992 2,015 1,984 2,011 70,100
2011/06/08 1,982 1,999 1,975 1,994 59,900
2011/06/07 1,992 1,995 1,977 1,991 66,900
2011/06/06 2,010 2,014 1,983 1,992 110,900
2011/06/03 1,992 2,016 1,990 2,010 206,500
2011/06/02 1,976 1,987 1,969 1,985 101,700
2011/06/01 1,990 1,993 1,972 1,993 78,800
2011/05/31 1,981 1,999 1,980 1,989 109,400
2011/05/30 1,968 1,988 1,946 1,975 114,400
2011/05/27 1,966 1,988 1,959 1,971 167,100
2011/05/26 1,944 1,964 1,941 1,963 69,800
2011/05/25 1,950 1,950 1,931 1,943 84,800
2011/05/24 1,913 1,948 1,911 1,941 169,800
2011/05/23 1,949 1,958 1,923 1,947 62,400
2011/05/20 1,957 1,967 1,946 1,949 95,200
2011/05/19 1,956 1,957 1,941 1,950 70,100
2011/05/18 1,959 1,959 1,945 1,955 56,500
2011/05/17 1,946 1,956 1,930 1,939 133,900
2011/05/16 1,946 1,947 1,927 1,945 136,700
2011/05/13 1,961 1,961 1,931 1,946 158,800
2011/05/12 1,964 1,970 1,952 1,956 109,000
2011/05/11 1,980 1,982 1,964 1,974 206,800
2011/05/10 1,984 1,990 1,962 1,974 236,400
2011/05/09 2,011 2,017 1,960 1,965 322,800
2011/05/06 2,030 2,042 2,009 2,010 368,300
2011/05/02 2,090 2,091 2,034 2,041 378,000
2011/04/28 2,116 2,144 2,108 2,116 172,100
2011/04/27 2,098 2,112 2,077 2,093 144,100
2011/04/26 2,062 2,079 2,051 2,065 79,600
2011/04/25 2,077 2,082 2,052 2,059 68,900
2011/04/22 2,091 2,091 2,047 2,064 127,600
2011/04/21 2,061 2,106 2,038 2,090 251,500
2011/04/20 2,045 2,084 2,041 2,062 147,200
2011/04/19 2,010 2,036 2,007 2,026 97,600
2011/04/18 2,044 2,045 2,021 2,032 69,000
2011/04/15 2,022 2,048 2,010 2,028 104,300
2011/04/14 2,011 2,042 1,998 2,034 97,900
2011/04/13 1,996 2,015 1,992 2,006 61,500
2011/04/12 2,013 2,032 1,992 1,995 94,900
2011/04/11 2,021 2,037 2,008 2,034 69,700
2011/04/08 1,995 2,034 1,994 2,017 96,300
2011/04/07 2,003 2,024 1,991 2,000 88,300
2011/04/06 2,010 2,037 2,000 2,003 88,500
2011/04/05 2,017 2,030 2,002 2,016 102,200
2011/04/04 2,020 2,033 2,008 2,016 111,600
2011/04/01 2,068 2,068 2,018 2,023 166,000
2011/03/31 2,098 2,098 2,055 2,067 195,900
2011/03/30 2,077 2,109 2,076 2,097 173,200
2011/03/29 2,057 2,077 2,046 2,068 137,500
2011/03/28 2,080 2,116 2,063 2,086 231,900
2011/03/25 2,086 2,086 2,055 2,068 201,400
2011/03/24 2,088 2,100 2,056 2,056 197,200
2011/03/23 2,145 2,145 2,086 2,107 236,800
2011/03/22 2,180 2,180 2,115 2,125 362,100
2011/03/18 2,120 2,180 2,090 2,132 213,300
2011/03/17 2,151 2,188 2,114 2,152 375,900
2011/03/16 2,081 2,460 2,081 2,201 878,800
2011/03/15 2,011 2,149 1,951 2,131 555,500
2011/03/14 2,050 2,127 2,002 2,070 272,600
2011/03/11 2,200 2,204 2,184 2,184 235,200
2011/03/10 2,200 2,209 2,185 2,199 80,200
2011/03/09 2,214 2,223 2,201 2,206 90,700
2011/03/08 2,185 2,212 2,185 2,198 165,300
2011/03/07 2,198 2,198 2,171 2,186 119,800
2011/03/04 2,220 2,230 2,193 2,203 136,900
2011/03/03 2,197 2,219 2,197 2,211 64,400
2011/03/02 2,223 2,236 2,197 2,197 123,700
2011/03/01 2,231 2,264 2,223 2,247 144,800
2011/02/28 2,207 2,228 2,191 2,219 125,400
2011/02/25 2,200 2,215 2,193 2,206 116,500
2011/02/24 2,211 2,215 2,186 2,191 127,200
2011/02/23 2,204 2,238 2,193 2,200 174,700
2011/02/22 2,201 2,216 2,200 2,206 77,100
2011/02/21 2,216 2,216 2,196 2,210 64,400
2011/02/18 2,231 2,231 2,211 2,216 66,800
2011/02/17 2,228 2,229 2,207 2,226 87,500
2011/02/16 2,217 2,235 2,210 2,217 125,300
2011/02/15 2,215 2,229 2,200 2,216 103,900
2011/02/14 2,190 2,214 2,187 2,213 119,800
2011/02/10 2,182 2,190 2,173 2,179 89,800
2011/02/09 2,180 2,185 2,171 2,181 74,100
2011/02/08 2,188 2,189 2,167 2,171 144,800
2011/02/07 2,200 2,205 2,178 2,187 191,300
2011/02/04 2,180 2,184 2,160 2,177 106,000
2011/02/03 2,140 2,146 2,123 2,140 88,400
2011/02/02 2,149 2,158 2,122 2,140 170,500
2011/02/01 2,111 2,169 2,104 2,169 255,300
2011/01/31 2,065 2,105 2,055 2,089 176,900
2011/01/28 2,087 2,098 2,067 2,083 102,700
2011/01/27 2,078 2,106 2,078 2,098 129,800
2011/01/26 2,077 2,090 2,064 2,077 86,000
2011/01/25 2,084 2,096 2,061 2,090 108,600
2011/01/24 2,069 2,084 2,052 2,084 113,000
2011/01/21 2,078 2,087 2,049 2,060 127,200
2011/01/20 2,069 2,098 2,064 2,078 132,100
2011/01/19 2,053 2,070 2,053 2,068 84,700
2011/01/18 2,050 2,065 2,050 2,057 73,900
2011/01/17 2,060 2,081 2,050 2,066 96,400
2011/01/14 2,085 2,085 2,067 2,073 100,500
2011/01/13 2,088 2,088 2,066 2,085 103,100
2011/01/12 2,083 2,083 2,055 2,059 127,200
2011/01/11 2,088 2,088 2,064 2,070 151,800
2011/01/07 2,085 2,100 2,076 2,076 123,200
2011/01/06 2,098 2,114 2,086 2,093 209,200
2011/01/05 2,129 2,129 2,092 2,098 106,000
2011/01/04 2,122 2,129 2,104 2,115 119,500

このページの先頭へ