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
2013/12/30 3,350 3,360 3,325 3,340 72,500
2013/12/27 3,295 3,340 3,280 3,340 74,900
2013/12/26 3,265 3,290 3,245 3,280 77,200
2013/12/25 3,260 3,270 3,235 3,260 82,300
2013/12/24 3,275 3,295 3,260 3,280 93,700
2013/12/20 3,335 3,340 3,250 3,290 207,400
2013/12/19 3,300 3,345 3,295 3,330 184,800
2013/12/18 3,240 3,290 3,235 3,290 183,900
2013/12/17 3,290 3,295 3,235 3,265 169,700
2013/12/16 3,335 3,345 3,275 3,290 165,100
2013/12/13 3,345 3,375 3,300 3,335 308,100
2013/12/12 3,290 3,310 3,275 3,295 92,000
2013/12/11 3,300 3,340 3,290 3,300 126,800
2013/12/10 3,300 3,335 3,285 3,315 165,200
2013/12/09 3,235 3,260 3,235 3,260 55,900
2013/12/06 3,250 3,255 3,185 3,225 98,100
2013/12/05 3,310 3,310 3,255 3,265 120,300
2013/12/04 3,250 3,350 3,230 3,300 260,700
2013/12/03 3,275 3,275 3,245 3,265 67,400
2013/12/02 3,260 3,295 3,230 3,260 100,200
2013/11/29 3,250 3,280 3,250 3,270 66,400
2013/11/28 3,290 3,310 3,280 3,295 77,500
2013/11/27 3,305 3,305 3,240 3,260 129,900
2013/11/26 3,275 3,345 3,270 3,330 249,300
2013/11/25 3,245 3,275 3,215 3,275 121,400
2013/11/22 3,260 3,260 3,210 3,220 183,700
2013/11/21 3,205 3,270 3,195 3,240 168,400
2013/11/20 3,165 3,195 3,120 3,190 143,400
2013/11/19 3,190 3,205 3,140 3,170 251,400
2013/11/18 3,230 3,230 3,160 3,180 112,600
2013/11/15 3,165 3,220 3,145 3,215 190,100
2013/11/14 3,150 3,170 3,125 3,155 161,600
2013/11/13 3,145 3,145 3,115 3,120 129,000
2013/11/12 3,100 3,145 3,085 3,140 121,800
2013/11/11 3,100 3,165 3,095 3,105 211,300
2013/11/08 3,060 3,090 3,025 3,070 199,800
2013/11/07 3,020 3,065 3,020 3,045 170,800
2013/11/06 3,080 3,085 3,020 3,040 237,800
2013/11/05 3,035 3,140 3,025 3,095 455,400
2013/11/01 2,900 3,030 2,887 3,025 629,900
2013/10/31 2,853 2,914 2,852 2,869 256,900
2013/10/30 2,913 2,918 2,865 2,903 631,400
2013/10/29 2,879 2,879 2,829 2,863 209,400
2013/10/28 2,851 2,881 2,839 2,880 181,400
2013/10/25 2,894 2,913 2,827 2,844 560,900
2013/10/24 2,775 2,839 2,774 2,835 185,500
2013/10/23 2,884 2,889 2,761 2,793 534,100
2013/10/22 2,890 2,899 2,860 2,883 197,900
2013/10/21 2,876 2,894 2,864 2,881 138,400
2013/10/18 2,877 2,898 2,852 2,874 225,100
2013/10/17 2,855 2,890 2,818 2,871 168,300
2013/10/16 2,820 2,845 2,814 2,829 55,400
2013/10/15 2,838 2,854 2,797 2,817 138,500
2013/10/11 2,781 2,836 2,769 2,830 149,500
2013/10/10 2,720 2,769 2,700 2,769 205,300
2013/10/09 2,701 2,729 2,661 2,728 183,900
2013/10/08 2,706 2,728 2,689 2,714 198,400
2013/10/07 2,729 2,747 2,704 2,726 144,200
2013/10/04 2,719 2,749 2,705 2,723 89,800
2013/10/03 2,735 2,785 2,731 2,739 126,900
2013/10/02 2,752 2,820 2,720 2,735 316,900
2013/10/01 2,840 2,841 2,745 2,751 283,800
2013/09/30 2,789 2,860 2,770 2,840 215,200
2013/09/27 2,799 2,815 2,790 2,806 81,200
2013/09/26 2,770 2,810 2,751 2,804 75,800
2013/09/25 2,782 2,789 2,760 2,776 71,900
2013/09/24 2,768 2,810 2,763 2,779 80,800
2013/09/20 2,811 2,840 2,780 2,789 131,700
2013/09/19 2,759 2,800 2,739 2,800 132,800
2013/09/18 2,788 2,808 2,746 2,759 114,900
2013/09/17 2,795 2,820 2,776 2,776 38,800
2013/09/13 2,807 2,828 2,766 2,789 138,600
2013/09/12 2,827 2,832 2,792 2,808 56,000
2013/09/11 2,865 2,876 2,820 2,827 89,600
2013/09/10 2,841 2,906 2,839 2,858 179,900
2013/09/09 2,828 2,868 2,789 2,809 103,000
2013/09/06 2,784 2,811 2,745 2,779 97,200
2013/09/05 2,839 2,878 2,773 2,783 116,900
2013/09/04 2,796 2,810 2,772 2,806 119,000
2013/09/03 2,807 2,833 2,799 2,833 98,000
2013/09/02 2,785 2,824 2,756 2,787 105,400
2013/08/30 2,815 2,815 2,722 2,755 192,400
2013/08/29 2,830 2,840 2,796 2,814 74,900
2013/08/28 2,800 2,837 2,780 2,819 149,400
2013/08/27 2,849 2,849 2,820 2,826 72,100
2013/08/26 2,851 2,851 2,809 2,850 74,200
2013/08/23 2,859 2,870 2,820 2,851 105,300
2013/08/22 2,850 2,858 2,821 2,848 69,200
2013/08/21 2,835 2,870 2,818 2,850 96,200
2013/08/20 2,857 2,887 2,837 2,845 116,100
2013/08/19 2,889 2,897 2,855 2,887 55,000
2013/08/16 2,876 2,905 2,853 2,887 79,800
2013/08/15 2,935 2,935 2,893 2,901 147,700
2013/08/14 2,959 2,989 2,932 2,965 150,200
2013/08/13 2,900 2,989 2,900 2,961 151,500
2013/08/12 2,849 2,849 2,804 2,827 47,200
2013/08/09 2,856 2,884 2,828 2,856 82,200
2013/08/08 2,850 2,931 2,831 2,836 156,700
2013/08/07 2,892 2,970 2,869 2,877 338,000
2013/08/06 2,886 2,939 2,851 2,925 231,900
2013/08/05 2,912 2,917 2,869 2,886 307,800
2013/08/02 2,884 2,955 2,845 2,924 382,500
2013/08/01 2,753 2,889 2,716 2,848 216,100
2013/07/31 2,805 2,836 2,763 2,776 155,500
2013/07/30 2,723 2,833 2,723 2,804 110,100
2013/07/29 2,779 2,845 2,740 2,744 86,200
2013/07/26 2,830 2,851 2,792 2,822 122,500
2013/07/25 2,896 2,902 2,803 2,872 174,500
2013/07/24 2,890 2,930 2,885 2,888 117,000
2013/07/23 2,894 2,900 2,874 2,893 108,100
2013/07/22 2,865 2,916 2,852 2,901 224,200
2013/07/19 2,850 2,881 2,826 2,832 162,700
2013/07/18 2,795 2,870 2,793 2,842 227,300
2013/07/17 2,736 2,791 2,724 2,774 198,200
2013/07/16 2,718 2,746 2,705 2,736 100,700
2013/07/12 2,714 2,750 2,684 2,719 146,200
2013/07/11 2,700 2,725 2,689 2,710 149,100
2013/07/10 2,735 2,754 2,700 2,723 160,000
2013/07/09 2,723 2,737 2,689 2,729 159,200
2013/07/08 2,713 2,725 2,681 2,681 123,400
2013/07/05 2,722 2,730 2,675 2,682 101,900
2013/07/04 2,721 2,738 2,700 2,721 153,900
2013/07/03 2,741 2,741 2,686 2,722 135,800
2013/07/02 2,781 2,781 2,700 2,751 250,800
2013/07/01 2,751 2,800 2,740 2,785 208,200
2013/06/28 2,680 2,760 2,663 2,746 280,600
2013/06/27 2,634 2,672 2,606 2,662 254,500
2013/06/26 2,665 2,680 2,582 2,592 214,300
2013/06/25 2,658 2,705 2,623 2,662 312,800
2013/06/24 2,603 2,679 2,600 2,658 233,400
2013/06/21 2,473 2,614 2,447 2,597 264,500
2013/06/20 2,482 2,535 2,472 2,523 192,300
2013/06/19 2,517 2,521 2,450 2,494 99,500
2013/06/18 2,479 2,524 2,440 2,470 109,100
2013/06/17 2,399 2,498 2,399 2,490 171,900
2013/06/14 2,349 2,479 2,349 2,390 209,900
2013/06/13 2,373 2,381 2,305 2,317 138,800
2013/06/12 2,368 2,458 2,351 2,445 221,800
2013/06/11 2,397 2,421 2,343 2,377 71,900
2013/06/10 2,343 2,425 2,343 2,403 107,700
2013/06/07 2,280 2,340 2,260 2,307 124,800
2013/06/06 2,301 2,384 2,297 2,328 90,600
2013/06/05 2,406 2,456 2,352 2,363 93,300
2013/06/04 2,359 2,422 2,300 2,413 120,600
2013/06/03 2,421 2,448 2,380 2,397 94,000
2013/05/31 2,467 2,508 2,419 2,453 163,200
2013/05/30 2,522 2,540 2,442 2,463 103,900
2013/05/29 2,519 2,600 2,508 2,568 97,200
2013/05/28 2,547 2,560 2,459 2,503 215,800
2013/05/27 2,553 2,598 2,486 2,557 185,800
2013/05/24 2,549 2,605 2,487 2,554 190,900
2013/05/23 2,636 2,700 2,541 2,542 264,600
2013/05/22 2,665 2,700 2,621 2,638 307,600
2013/05/21 2,602 2,626 2,571 2,587 109,900
2013/05/20 2,625 2,640 2,589 2,612 85,500
2013/05/17 2,617 2,636 2,605 2,617 75,300
2013/05/16 2,650 2,678 2,578 2,619 261,200
2013/05/15 2,624 2,665 2,621 2,650 162,600
2013/05/14 2,580 2,625 2,561 2,601 216,600
2013/05/13 2,592 2,592 2,555 2,582 127,300
2013/05/10 2,552 2,596 2,550 2,571 165,200
2013/05/09 2,620 2,620 2,540 2,545 126,900
2013/05/08 2,649 2,649 2,595 2,617 134,600
2013/05/07 2,599 2,637 2,590 2,631 165,400
2013/05/02 2,605 2,624 2,543 2,582 233,900
2013/05/01 2,644 2,823 2,625 2,625 420,800
2013/04/30 2,488 2,566 2,488 2,543 169,400
2013/04/26 2,540 2,541 2,494 2,499 274,100
2013/04/25 2,594 2,607 2,556 2,557 209,200
2013/04/24 2,594 2,605 2,569 2,598 160,000
2013/04/23 2,595 2,595 2,559 2,581 185,000
2013/04/22 2,600 2,635 2,581 2,609 109,800
2013/04/19 2,559 2,605 2,558 2,594 144,200
2013/04/18 2,562 2,562 2,520 2,540 111,200
2013/04/17 2,553 2,583 2,553 2,570 121,300
2013/04/16 2,534 2,559 2,506 2,540 149,700
2013/04/15 2,525 2,579 2,525 2,560 92,300
2013/04/12 2,542 2,584 2,540 2,550 148,500
2013/04/11 2,530 2,555 2,514 2,542 141,400
2013/04/10 2,490 2,535 2,488 2,526 194,700
2013/04/09 2,450 2,490 2,355 2,471 288,400
2013/04/08 2,354 2,412 2,310 2,359 198,200
2013/04/05 2,230 2,350 2,220 2,339 477,800
2013/04/04 2,158 2,220 2,146 2,210 256,600
2013/04/03 2,100 2,169 2,099 2,165 135,700
2013/04/02 2,093 2,100 2,037 2,087 140,200
2013/04/01 2,166 2,166 2,109 2,110 137,800
2013/03/29 2,184 2,184 2,153 2,179 114,900
2013/03/28 2,204 2,209 2,181 2,187 134,200
2013/03/27 2,202 2,209 2,178 2,205 194,500
2013/03/26 2,225 2,254 2,224 2,246 351,600
2013/03/25 2,250 2,260 2,223 2,227 235,400
2013/03/22 2,241 2,241 2,225 2,225 172,000
2013/03/21 2,199 2,244 2,199 2,242 130,300
2013/03/19 2,182 2,208 2,182 2,198 75,100
2013/03/18 2,200 2,206 2,171 2,173 90,400
2013/03/15 2,159 2,206 2,159 2,206 252,900
2013/03/14 2,172 2,180 2,148 2,160 176,500
2013/03/13 2,185 2,190 2,170 2,175 123,900
2013/03/12 2,220 2,220 2,184 2,191 156,700
2013/03/11 2,187 2,262 2,187 2,224 182,700
2013/03/08 2,149 2,162 2,143 2,160 173,000
2013/03/07 2,138 2,163 2,138 2,152 104,800
2013/03/06 2,129 2,140 2,110 2,127 70,600
2013/03/05 2,097 2,122 2,084 2,113 113,500
2013/03/04 2,050 2,104 2,042 2,080 194,300
2013/03/01 2,023 2,050 2,021 2,042 70,800
2013/02/28 2,015 2,037 2,012 2,032 56,000
2013/02/27 2,026 2,030 2,006 2,015 63,100
2013/02/26 2,031 2,040 2,013 2,028 90,300
2013/02/25 2,030 2,054 2,025 2,034 97,000
2013/02/22 2,027 2,028 2,001 2,023 94,500
2013/02/21 2,008 2,029 1,997 2,011 122,600
2013/02/20 2,000 2,037 1,998 2,008 169,200
2013/02/19 1,992 2,008 1,982 1,992 109,700
2013/02/18 1,949 1,993 1,948 1,993 96,200
2013/02/15 1,962 1,971 1,945 1,954 102,800
2013/02/14 1,950 1,972 1,943 1,964 128,800
2013/02/13 1,945 1,954 1,935 1,939 72,200
2013/02/12 1,946 1,980 1,941 1,946 242,000
2013/02/08 1,980 1,985 1,936 1,940 186,300
2013/02/07 1,971 1,989 1,970 1,979 66,800
2013/02/06 1,973 1,995 1,965 1,978 163,500
2013/02/05 1,948 1,990 1,941 1,961 176,800
2013/02/04 1,967 1,968 1,934 1,947 87,500
2013/02/01 1,926 1,986 1,925 1,963 168,300
2013/01/31 1,933 1,935 1,912 1,928 75,100
2013/01/30 1,917 1,932 1,909 1,928 117,500
2013/01/29 1,879 1,913 1,879 1,908 103,200
2013/01/28 1,900 1,904 1,880 1,880 70,300
2013/01/25 1,873 1,899 1,873 1,898 83,000
2013/01/24 1,888 1,888 1,847 1,865 116,900
2013/01/23 1,852 1,890 1,851 1,887 127,600
2013/01/22 1,844 1,867 1,844 1,858 104,400
2013/01/21 1,845 1,865 1,838 1,843 94,100
2013/01/18 1,854 1,855 1,834 1,836 104,500
2013/01/17 1,839 1,852 1,823 1,848 163,200
2013/01/16 1,843 1,845 1,828 1,830 93,300
2013/01/15 1,843 1,845 1,830 1,837 129,100
2013/01/11 1,845 1,846 1,834 1,836 60,700
2013/01/10 1,840 1,842 1,821 1,841 96,600
2013/01/09 1,830 1,839 1,820 1,829 79,300
2013/01/08 1,841 1,850 1,829 1,831 120,300
2013/01/07 1,818 1,834 1,817 1,830 128,800
2013/01/04 1,835 1,838 1,816 1,833 95,200

このページの先頭へ