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
2012/12/28 1,815 1,817 1,800 1,805 71,700
2012/12/27 1,825 1,825 1,802 1,804 117,500
2012/12/26 1,827 1,834 1,808 1,817 56,400
2012/12/25 1,823 1,830 1,808 1,810 76,400
2012/12/21 1,818 1,823 1,804 1,808 78,000
2012/12/20 1,802 1,819 1,795 1,812 94,400
2012/12/19 1,802 1,804 1,791 1,801 56,900
2012/12/18 1,792 1,802 1,788 1,795 56,600
2012/12/17 1,805 1,805 1,786 1,788 66,000
2012/12/14 1,795 1,807 1,785 1,795 157,900
2012/12/13 1,800 1,802 1,761 1,763 114,700
2012/12/12 1,800 1,810 1,784 1,804 58,900
2012/12/11 1,851 1,851 1,793 1,794 113,400
2012/12/10 1,787 1,812 1,782 1,812 115,700
2012/12/07 1,783 1,786 1,762 1,763 83,900
2012/12/06 1,775 1,787 1,771 1,774 70,100
2012/12/05 1,771 1,774 1,760 1,768 57,500
2012/12/04 1,748 1,773 1,744 1,772 72,800
2012/12/03 1,750 1,761 1,743 1,743 55,300
2012/11/30 1,767 1,767 1,751 1,751 70,200
2012/11/29 1,755 1,780 1,755 1,767 54,000
2012/11/28 1,769 1,772 1,744 1,755 139,700
2012/11/27 1,779 1,788 1,764 1,779 91,600
2012/11/26 1,782 1,784 1,767 1,775 73,900
2012/11/22 1,765 1,768 1,752 1,766 89,100
2012/11/21 1,746 1,753 1,742 1,751 91,700
2012/11/20 1,736 1,739 1,726 1,731 68,100
2012/11/19 1,730 1,734 1,720 1,728 73,400
2012/11/16 1,712 1,733 1,712 1,723 109,800
2012/11/15 1,710 1,724 1,698 1,711 111,100
2012/11/14 1,714 1,726 1,709 1,724 68,800
2012/11/13 1,716 1,726 1,711 1,718 61,500
2012/11/12 1,700 1,722 1,697 1,716 113,500
2012/11/09 1,708 1,709 1,699 1,700 88,300
2012/11/08 1,721 1,727 1,708 1,710 88,600
2012/11/07 1,715 1,727 1,711 1,721 108,500
2012/11/06 1,715 1,719 1,706 1,709 69,100
2012/11/05 1,732 1,739 1,716 1,717 87,200
2012/11/02 1,732 1,743 1,725 1,736 186,100
2012/11/01 1,723 1,740 1,713 1,720 261,600
2012/10/31 1,750 1,755 1,723 1,723 239,700
2012/10/30 1,801 1,813 1,721 1,736 501,000
2012/10/29 1,830 1,831 1,803 1,824 139,200
2012/10/26 1,838 1,839 1,821 1,828 99,300
2012/10/25 1,836 1,843 1,821 1,835 72,500
2012/10/24 1,830 1,848 1,821 1,833 137,100
2012/10/23 1,828 1,835 1,819 1,827 116,300
2012/10/22 1,813 1,826 1,802 1,822 75,100
2012/10/19 1,820 1,825 1,808 1,822 43,100
2012/10/18 1,823 1,825 1,809 1,820 57,600
2012/10/17 1,800 1,829 1,800 1,821 88,200
2012/10/16 1,795 1,802 1,781 1,798 112,700
2012/10/15 1,811 1,815 1,788 1,815 87,500
2012/10/12 1,804 1,828 1,795 1,807 60,700
2012/10/11 1,815 1,829 1,799 1,804 90,400
2012/10/10 1,818 1,828 1,801 1,812 115,300
2012/10/09 1,807 1,833 1,803 1,818 130,800
2012/10/05 1,789 1,811 1,789 1,807 77,500
2012/10/04 1,773 1,790 1,767 1,788 57,400
2012/10/03 1,769 1,782 1,764 1,772 101,500
2012/10/02 1,791 1,798 1,778 1,795 107,300
2012/10/01 1,800 1,808 1,781 1,799 115,200
2012/09/28 1,804 1,821 1,792 1,819 201,700
2012/09/27 1,775 1,800 1,771 1,793 102,400
2012/09/26 1,773 1,788 1,761 1,775 65,900
2012/09/25 1,748 1,793 1,748 1,793 151,200
2012/09/24 1,759 1,771 1,752 1,764 79,200
2012/09/21 1,747 1,768 1,745 1,764 63,400
2012/09/20 1,759 1,769 1,743 1,748 121,900
2012/09/19 1,769 1,773 1,752 1,758 67,600
2012/09/18 1,753 1,765 1,747 1,757 95,500
2012/09/14 1,763 1,765 1,738 1,742 91,700
2012/09/13 1,759 1,759 1,741 1,749 62,200
2012/09/12 1,747 1,767 1,745 1,760 48,600
2012/09/11 1,738 1,749 1,726 1,742 68,000
2012/09/10 1,735 1,746 1,727 1,744 60,800
2012/09/07 1,785 1,787 1,730 1,735 207,900
2012/09/06 1,770 1,770 1,748 1,760 93,800
2012/09/05 1,790 1,792 1,767 1,770 87,900
2012/09/04 1,818 1,823 1,793 1,799 110,000
2012/09/03 1,803 1,836 1,802 1,817 108,000
2012/08/31 1,825 1,838 1,819 1,819 63,200
2012/08/30 1,840 1,842 1,813 1,823 130,400
2012/08/29 1,851 1,851 1,837 1,847 93,200
2012/08/28 1,874 1,881 1,851 1,854 97,800
2012/08/27 1,880 1,883 1,866 1,871 103,600
2012/08/24 1,860 1,885 1,860 1,880 173,800
2012/08/23 1,859 1,865 1,848 1,860 143,300
2012/08/22 1,854 1,860 1,845 1,859 84,900
2012/08/21 1,853 1,858 1,849 1,851 102,400
2012/08/20 1,853 1,857 1,844 1,852 72,900
2012/08/17 1,854 1,856 1,843 1,853 100,200
2012/08/16 1,852 1,857 1,840 1,853 65,300
2012/08/15 1,853 1,857 1,848 1,852 125,800
2012/08/14 1,830 1,855 1,826 1,850 208,900
2012/08/13 1,813 1,823 1,811 1,823 70,900
2012/08/10 1,792 1,816 1,792 1,813 114,700
2012/08/09 1,799 1,803 1,771 1,789 183,100
2012/08/08 1,803 1,812 1,788 1,795 171,500
2012/08/07 1,811 1,813 1,792 1,798 142,200
2012/08/06 1,810 1,817 1,795 1,811 133,200
2012/08/03 1,814 1,814 1,792 1,799 141,400
2012/08/02 1,799 1,825 1,799 1,816 99,400
2012/08/01 1,835 1,835 1,790 1,794 144,800
2012/07/31 1,840 1,850 1,830 1,837 129,500
2012/07/30 1,849 1,850 1,825 1,842 117,300
2012/07/27 1,848 1,850 1,830 1,834 147,600
2012/07/26 1,828 1,838 1,824 1,832 137,900
2012/07/25 1,824 1,833 1,810 1,825 140,000
2012/07/24 1,836 1,841 1,820 1,829 124,600
2012/07/23 1,846 1,848 1,832 1,834 119,200
2012/07/20 1,868 1,874 1,847 1,848 107,600
2012/07/19 1,879 1,890 1,861 1,868 122,000
2012/07/18 1,864 1,884 1,864 1,878 129,900
2012/07/17 1,872 1,876 1,862 1,864 76,800
2012/07/13 1,868 1,882 1,866 1,871 91,200
2012/07/12 1,879 1,884 1,865 1,866 106,300
2012/07/11 1,876 1,885 1,867 1,879 103,100
2012/07/10 1,884 1,889 1,873 1,876 121,900
2012/07/09 1,867 1,876 1,845 1,870 121,100
2012/07/06 1,871 1,885 1,862 1,867 117,800
2012/07/05 1,861 1,875 1,855 1,868 99,300
2012/07/04 1,859 1,877 1,851 1,861 144,500
2012/07/03 1,860 1,862 1,839 1,853 293,000
2012/07/02 1,884 1,885 1,862 1,872 178,700
2012/06/29 1,864 1,890 1,852 1,885 156,100
2012/06/28 1,878 1,878 1,859 1,865 120,200
2012/06/27 1,882 1,882 1,848 1,876 143,800
2012/06/26 1,885 1,891 1,857 1,875 230,400
2012/06/25 1,865 1,905 1,864 1,898 306,900
2012/06/22 1,793 1,818 1,788 1,806 85,000
2012/06/21 1,785 1,805 1,775 1,793 63,900
2012/06/20 1,766 1,790 1,766 1,787 48,000
2012/06/19 1,757 1,775 1,757 1,764 64,300
2012/06/18 1,751 1,779 1,738 1,756 55,000
2012/06/15 1,752 1,784 1,737 1,747 66,600
2012/06/14 1,741 1,760 1,737 1,744 42,200
2012/06/13 1,740 1,753 1,731 1,740 68,300
2012/06/12 1,762 1,763 1,739 1,742 83,100
2012/06/11 1,785 1,792 1,767 1,769 87,100
2012/06/08 1,770 1,771 1,750 1,763 136,000
2012/06/07 1,761 1,779 1,750 1,769 177,300
2012/06/06 1,756 1,757 1,729 1,745 91,000
2012/06/05 1,723 1,755 1,718 1,755 89,900
2012/06/04 1,705 1,728 1,701 1,723 71,800
2012/06/01 1,726 1,752 1,720 1,728 119,400
2012/05/31 1,699 1,732 1,692 1,725 109,000
2012/05/30 1,714 1,727 1,695 1,704 69,700
2012/05/29 1,702 1,729 1,701 1,714 102,500
2012/05/28 1,706 1,720 1,699 1,712 67,000
2012/05/25 1,727 1,734 1,700 1,705 91,300
2012/05/24 1,726 1,741 1,705 1,712 120,200
2012/05/23 1,739 1,742 1,716 1,725 149,900
2012/05/22 1,754 1,763 1,739 1,746 77,100
2012/05/21 1,751 1,770 1,746 1,753 58,300
2012/05/18 1,770 1,785 1,750 1,757 211,200
2012/05/17 1,775 1,788 1,768 1,784 151,400
2012/05/16 1,779 1,787 1,762 1,768 64,400
2012/05/15 1,786 1,795 1,774 1,779 77,200
2012/05/14 1,803 1,806 1,790 1,794 56,500
2012/05/11 1,815 1,815 1,804 1,804 68,100
2012/05/10 1,815 1,824 1,811 1,811 55,200
2012/05/09 1,823 1,853 1,821 1,825 119,400
2012/05/08 1,842 1,842 1,823 1,832 94,900
2012/05/07 1,825 1,849 1,817 1,835 152,300
2012/05/02 1,867 1,877 1,852 1,875 121,900
2012/05/01 1,849 1,874 1,833 1,867 103,600
2012/04/27 1,865 1,869 1,837 1,848 103,000
2012/04/26 1,878 1,882 1,855 1,865 82,000
2012/04/25 1,854 1,877 1,844 1,877 130,300
2012/04/24 1,813 1,858 1,813 1,840 132,700
2012/04/23 1,816 1,836 1,812 1,813 108,600
2012/04/20 1,815 1,819 1,806 1,809 49,400
2012/04/19 1,835 1,835 1,809 1,811 74,900
2012/04/18 1,830 1,843 1,822 1,826 118,700
2012/04/17 1,820 1,835 1,813 1,831 70,600
2012/04/16 1,813 1,831 1,807 1,826 69,700
2012/04/13 1,810 1,821 1,809 1,815 66,500
2012/04/12 1,816 1,823 1,808 1,809 71,600
2012/04/11 1,821 1,834 1,812 1,824 75,300
2012/04/10 1,822 1,836 1,812 1,829 82,400
2012/04/09 1,817 1,825 1,815 1,815 45,500
2012/04/06 1,823 1,834 1,816 1,829 68,800
2012/04/05 1,850 1,850 1,821 1,827 83,900
2012/04/04 1,852 1,860 1,842 1,850 120,000
2012/04/03 1,874 1,874 1,854 1,854 74,100
2012/04/02 1,882 1,882 1,870 1,877 141,600
2012/03/30 1,879 1,882 1,872 1,875 81,200
2012/03/29 1,855 1,878 1,851 1,876 120,800
2012/03/28 1,857 1,859 1,839 1,855 135,700
2012/03/27 1,883 1,900 1,875 1,900 265,200
2012/03/26 1,880 1,883 1,877 1,880 171,400
2012/03/23 1,870 1,877 1,869 1,869 105,800
2012/03/22 1,863 1,880 1,863 1,877 85,800
2012/03/21 1,872 1,874 1,861 1,864 123,400
2012/03/19 1,885 1,885 1,871 1,873 75,700
2012/03/16 1,875 1,883 1,871 1,877 84,100
2012/03/15 1,864 1,882 1,862 1,874 105,100
2012/03/14 1,880 1,880 1,851 1,851 175,400
2012/03/13 1,869 1,875 1,861 1,864 91,000
2012/03/12 1,880 1,880 1,865 1,867 111,500
2012/03/09 1,898 1,898 1,876 1,879 219,000
2012/03/08 1,900 1,900 1,881 1,890 187,400
2012/03/07 1,870 1,887 1,868 1,887 147,800
2012/03/06 1,877 1,883 1,867 1,872 108,600
2012/03/05 1,876 1,884 1,862 1,863 154,100
2012/03/02 1,840 1,878 1,840 1,875 224,200
2012/03/01 1,825 1,839 1,820 1,838 139,600
2012/02/29 1,834 1,845 1,818 1,818 183,000
2012/02/28 1,830 1,832 1,820 1,823 161,200
2012/02/27 1,839 1,840 1,823 1,829 140,000
2012/02/24 1,839 1,839 1,830 1,835 114,200
2012/02/23 1,831 1,838 1,827 1,832 148,000
2012/02/22 1,825 1,839 1,821 1,827 149,500
2012/02/21 1,814 1,829 1,814 1,820 114,600
2012/02/20 1,833 1,833 1,809 1,810 230,500
2012/02/17 1,836 1,838 1,821 1,827 153,000
2012/02/16 1,847 1,849 1,823 1,826 225,800
2012/02/15 1,858 1,865 1,844 1,847 115,600
2012/02/14 1,839 1,858 1,839 1,858 66,700
2012/02/13 1,830 1,865 1,829 1,836 118,200
2012/02/10 1,823 1,832 1,818 1,829 110,700
2012/02/09 1,831 1,831 1,814 1,821 144,200
2012/02/08 1,831 1,836 1,815 1,832 204,700
2012/02/07 1,838 1,848 1,828 1,834 161,000
2012/02/06 1,853 1,864 1,832 1,837 143,500
2012/02/03 1,843 1,857 1,841 1,852 97,900
2012/02/02 1,841 1,866 1,836 1,840 144,100
2012/02/01 1,867 1,881 1,837 1,843 149,100
2012/01/31 1,905 1,911 1,879 1,882 135,700
2012/01/30 1,897 1,919 1,896 1,904 61,500
2012/01/27 1,897 1,912 1,895 1,905 63,400
2012/01/26 1,903 1,906 1,892 1,897 77,400
2012/01/25 1,900 1,906 1,890 1,897 111,900
2012/01/24 1,910 1,910 1,892 1,899 81,700
2012/01/23 1,909 1,912 1,895 1,910 65,300
2012/01/20 1,920 1,923 1,902 1,909 102,000
2012/01/19 1,919 1,920 1,907 1,908 109,500
2012/01/18 1,927 1,933 1,913 1,915 76,300
2012/01/17 1,934 1,936 1,914 1,927 65,600
2012/01/16 1,925 1,928 1,903 1,923 56,000
2012/01/13 1,930 1,948 1,923 1,935 67,300
2012/01/12 1,935 1,938 1,914 1,922 47,800
2012/01/11 1,939 1,950 1,933 1,940 39,500
2012/01/10 1,953 1,978 1,938 1,938 87,200
2012/01/06 1,948 1,949 1,926 1,944 81,900
2012/01/05 1,968 1,968 1,945 1,950 125,600
2012/01/04 1,950 1,977 1,947 1,967 129,700

このページの先頭へ