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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,805 | 4,810 | 4,690 | 4,725 | 156,000 |
| 2014/12/29 | 4,880 | 4,920 | 4,765 | 4,800 | 146,000 |
| 2014/12/26 | 4,820 | 4,875 | 4,790 | 4,865 | 185,200 |
| 2014/12/25 | 4,800 | 4,840 | 4,770 | 4,815 | 135,800 |
| 2014/12/24 | 4,800 | 4,810 | 4,740 | 4,790 | 134,700 |
| 2014/12/22 | 4,715 | 4,780 | 4,695 | 4,760 | 173,000 |
| 2014/12/19 | 4,675 | 4,750 | 4,650 | 4,695 | 221,900 |
| 2014/12/18 | 4,660 | 4,660 | 4,550 | 4,565 | 205,200 |
| 2014/12/17 | 4,700 | 4,705 | 4,590 | 4,590 | 166,200 |
| 2014/12/16 | 4,770 | 4,840 | 4,715 | 4,715 | 255,100 |
| 2014/12/15 | 4,685 | 4,875 | 4,660 | 4,840 | 356,700 |
| 2014/12/12 | 4,655 | 4,760 | 4,655 | 4,695 | 218,700 |
| 2014/12/11 | 4,630 | 4,710 | 4,630 | 4,670 | 265,400 |
| 2014/12/10 | 4,655 | 4,830 | 4,640 | 4,700 | 370,200 |
| 2014/12/09 | 4,620 | 4,785 | 4,615 | 4,740 | 516,000 |
| 2014/12/08 | 4,650 | 4,685 | 4,595 | 4,670 | 463,200 |
| 2014/12/05 | 4,680 | 4,700 | 4,605 | 4,660 | 238,900 |
| 2014/12/04 | 4,595 | 4,670 | 4,590 | 4,650 | 336,500 |
| 2014/12/03 | 4,485 | 4,555 | 4,475 | 4,550 | 380,700 |
| 2014/12/02 | 4,315 | 4,490 | 4,300 | 4,450 | 485,700 |
| 2014/12/01 | 4,240 | 4,320 | 4,225 | 4,300 | 382,300 |
| 2014/11/28 | 4,195 | 4,210 | 4,155 | 4,170 | 108,100 |
| 2014/11/27 | 4,160 | 4,180 | 4,115 | 4,130 | 83,200 |
| 2014/11/26 | 4,220 | 4,230 | 4,165 | 4,165 | 98,700 |
| 2014/11/25 | 4,345 | 4,345 | 4,210 | 4,225 | 190,300 |
| 2014/11/21 | 4,250 | 4,325 | 4,220 | 4,315 | 247,400 |
| 2014/11/20 | 4,260 | 4,290 | 4,250 | 4,280 | 110,200 |
| 2014/11/19 | 4,270 | 4,295 | 4,235 | 4,275 | 132,400 |
| 2014/11/18 | 4,275 | 4,295 | 4,250 | 4,280 | 212,500 |
| 2014/11/17 | 4,380 | 4,405 | 4,225 | 4,245 | 183,500 |
| 2014/11/14 | 4,430 | 4,470 | 4,370 | 4,425 | 429,100 |
| 2014/11/13 | 4,215 | 4,390 | 4,205 | 4,370 | 445,000 |
| 2014/11/12 | 4,195 | 4,210 | 4,170 | 4,190 | 337,000 |
| 2014/11/11 | 4,095 | 4,195 | 4,090 | 4,145 | 207,400 |
| 2014/11/10 | 4,175 | 4,195 | 4,095 | 4,110 | 222,200 |
| 2014/11/07 | 4,200 | 4,215 | 4,155 | 4,165 | 151,000 |
| 2014/11/06 | 4,195 | 4,240 | 4,145 | 4,155 | 310,900 |
| 2014/11/05 | 4,365 | 4,365 | 4,110 | 4,150 | 633,900 |
| 2014/11/04 | 4,550 | 4,550 | 4,255 | 4,370 | 578,200 |
| 2014/10/31 | 4,385 | 4,530 | 4,360 | 4,515 | 273,300 |
| 2014/10/30 | 4,295 | 4,400 | 4,280 | 4,355 | 319,100 |
| 2014/10/29 | 4,260 | 4,300 | 4,245 | 4,275 | 174,800 |
| 2014/10/28 | 4,190 | 4,250 | 4,180 | 4,240 | 190,600 |
| 2014/10/27 | 4,185 | 4,245 | 4,160 | 4,170 | 363,100 |
| 2014/10/24 | 4,215 | 4,240 | 4,050 | 4,195 | 652,100 |
| 2014/10/23 | 4,265 | 4,305 | 4,235 | 4,285 | 175,800 |
| 2014/10/22 | 4,260 | 4,290 | 4,225 | 4,260 | 223,000 |
| 2014/10/21 | 4,310 | 4,320 | 4,185 | 4,210 | 217,500 |
| 2014/10/20 | 4,265 | 4,300 | 4,225 | 4,290 | 257,800 |
| 2014/10/17 | 4,315 | 4,345 | 4,180 | 4,195 | 441,600 |
| 2014/10/16 | 4,200 | 4,500 | 4,160 | 4,315 | 950,300 |
| 2014/10/15 | 4,220 | 4,235 | 4,185 | 4,200 | 123,800 |
| 2014/10/14 | 4,120 | 4,240 | 4,120 | 4,190 | 235,300 |
| 2014/10/10 | 4,205 | 4,280 | 4,205 | 4,260 | 249,400 |
| 2014/10/09 | 4,400 | 4,400 | 4,275 | 4,275 | 165,100 |
| 2014/10/08 | 4,390 | 4,420 | 4,370 | 4,380 | 95,500 |
| 2014/10/07 | 4,470 | 4,485 | 4,435 | 4,445 | 185,100 |
| 2014/10/06 | 4,510 | 4,540 | 4,490 | 4,495 | 151,000 |
| 2014/10/03 | 4,495 | 4,525 | 4,470 | 4,510 | 175,200 |
| 2014/10/02 | 4,590 | 4,605 | 4,505 | 4,505 | 242,500 |
| 2014/10/01 | 4,655 | 4,675 | 4,605 | 4,625 | 186,200 |
| 2014/09/30 | 4,600 | 4,690 | 4,600 | 4,660 | 219,000 |
| 2014/09/29 | 4,500 | 4,585 | 4,480 | 4,565 | 136,000 |
| 2014/09/26 | 4,455 | 4,500 | 4,435 | 4,435 | 80,800 |
| 2014/09/25 | 4,460 | 4,530 | 4,445 | 4,520 | 136,100 |
| 2014/09/24 | 4,430 | 4,460 | 4,415 | 4,440 | 152,800 |
| 2014/09/22 | 4,480 | 4,510 | 4,440 | 4,460 | 94,700 |
| 2014/09/19 | 4,515 | 4,520 | 4,450 | 4,465 | 225,600 |
| 2014/09/18 | 4,530 | 4,550 | 4,515 | 4,530 | 110,000 |
| 2014/09/17 | 4,475 | 4,535 | 4,475 | 4,510 | 125,700 |
| 2014/09/16 | 4,525 | 4,555 | 4,480 | 4,500 | 111,300 |
| 2014/09/12 | 4,505 | 4,535 | 4,480 | 4,525 | 119,000 |
| 2014/09/11 | 4,575 | 4,585 | 4,475 | 4,505 | 203,700 |
| 2014/09/10 | 4,525 | 4,585 | 4,480 | 4,585 | 187,600 |
| 2014/09/09 | 4,635 | 4,640 | 4,555 | 4,555 | 117,800 |
| 2014/09/08 | 4,590 | 4,645 | 4,545 | 4,635 | 136,900 |
| 2014/09/05 | 4,605 | 4,605 | 4,545 | 4,550 | 62,000 |
| 2014/09/04 | 4,595 | 4,610 | 4,545 | 4,555 | 112,000 |
| 2014/09/03 | 4,605 | 4,680 | 4,600 | 4,620 | 240,500 |
| 2014/09/02 | 4,570 | 4,590 | 4,545 | 4,565 | 94,000 |
| 2014/09/01 | 4,575 | 4,575 | 4,515 | 4,550 | 85,200 |
| 2014/08/29 | 4,570 | 4,580 | 4,505 | 4,540 | 196,300 |
| 2014/08/28 | 4,630 | 4,635 | 4,590 | 4,605 | 94,900 |
| 2014/08/27 | 4,670 | 4,670 | 4,590 | 4,610 | 135,300 |
| 2014/08/26 | 4,640 | 4,685 | 4,615 | 4,645 | 167,700 |
| 2014/08/25 | 4,600 | 4,645 | 4,595 | 4,635 | 140,000 |
| 2014/08/22 | 4,500 | 4,590 | 4,480 | 4,570 | 163,100 |
| 2014/08/21 | 4,485 | 4,500 | 4,450 | 4,500 | 126,200 |
| 2014/08/20 | 4,475 | 4,495 | 4,445 | 4,485 | 93,800 |
| 2014/08/19 | 4,455 | 4,460 | 4,415 | 4,440 | 74,100 |
| 2014/08/18 | 4,450 | 4,475 | 4,435 | 4,450 | 143,500 |
| 2014/08/15 | 4,455 | 4,475 | 4,440 | 4,450 | 111,400 |
| 2014/08/14 | 4,430 | 4,465 | 4,365 | 4,435 | 227,700 |
| 2014/08/13 | 4,510 | 4,515 | 4,415 | 4,445 | 199,100 |
| 2014/08/12 | 4,535 | 4,565 | 4,530 | 4,535 | 110,100 |
| 2014/08/11 | 4,445 | 4,530 | 4,405 | 4,520 | 141,200 |
| 2014/08/08 | 4,485 | 4,500 | 4,345 | 4,375 | 159,900 |
| 2014/08/07 | 4,455 | 4,495 | 4,455 | 4,485 | 161,400 |
| 2014/08/06 | 4,455 | 4,485 | 4,430 | 4,475 | 146,000 |
| 2014/08/05 | 4,410 | 4,465 | 4,385 | 4,435 | 191,400 |
| 2014/08/04 | 4,405 | 4,470 | 4,375 | 4,450 | 202,400 |
| 2014/08/01 | 4,400 | 4,520 | 4,380 | 4,455 | 383,400 |
| 2014/07/31 | 4,290 | 4,330 | 4,270 | 4,305 | 164,300 |
| 2014/07/30 | 4,250 | 4,285 | 4,220 | 4,270 | 157,600 |
| 2014/07/29 | 4,235 | 4,245 | 4,210 | 4,240 | 88,200 |
| 2014/07/28 | 4,240 | 4,240 | 4,215 | 4,235 | 67,000 |
| 2014/07/25 | 4,240 | 4,245 | 4,220 | 4,240 | 100,400 |
| 2014/07/24 | 4,225 | 4,235 | 4,165 | 4,210 | 144,300 |
| 2014/07/23 | 4,260 | 4,260 | 4,205 | 4,235 | 143,600 |
| 2014/07/22 | 4,170 | 4,245 | 4,165 | 4,245 | 170,500 |
| 2014/07/18 | 4,080 | 4,200 | 4,080 | 4,160 | 297,700 |
| 2014/07/17 | 4,100 | 4,115 | 4,065 | 4,075 | 75,800 |
| 2014/07/16 | 4,025 | 4,100 | 4,025 | 4,090 | 151,300 |
| 2014/07/15 | 4,035 | 4,070 | 4,020 | 4,045 | 96,600 |
| 2014/07/14 | 4,005 | 4,030 | 4,000 | 4,030 | 90,800 |
| 2014/07/11 | 3,975 | 4,010 | 3,940 | 3,995 | 127,400 |
| 2014/07/10 | 4,060 | 4,060 | 3,990 | 3,995 | 109,400 |
| 2014/07/09 | 4,040 | 4,085 | 4,030 | 4,045 | 135,100 |
| 2014/07/08 | 4,010 | 4,125 | 4,010 | 4,090 | 268,300 |
| 2014/07/07 | 4,000 | 4,000 | 3,945 | 3,960 | 82,500 |
| 2014/07/04 | 4,015 | 4,045 | 3,985 | 4,010 | 127,400 |
| 2014/07/03 | 4,000 | 4,090 | 3,990 | 4,020 | 139,500 |
| 2014/07/02 | 4,045 | 4,050 | 3,975 | 3,985 | 161,500 |
| 2014/07/01 | 3,890 | 4,000 | 3,885 | 3,995 | 205,400 |
| 2014/06/30 | 3,805 | 3,870 | 3,805 | 3,870 | 66,200 |
| 2014/06/27 | 3,875 | 3,875 | 3,790 | 3,825 | 111,700 |
| 2014/06/26 | 3,905 | 3,930 | 3,850 | 3,855 | 83,800 |
| 2014/06/25 | 3,895 | 3,915 | 3,850 | 3,875 | 182,200 |
| 2014/06/24 | 3,885 | 3,975 | 3,875 | 3,945 | 149,600 |
| 2014/06/23 | 3,850 | 3,910 | 3,835 | 3,890 | 176,900 |
| 2014/06/20 | 3,830 | 3,830 | 3,795 | 3,825 | 88,200 |
| 2014/06/19 | 3,780 | 3,830 | 3,775 | 3,820 | 118,000 |
| 2014/06/18 | 3,770 | 3,790 | 3,750 | 3,780 | 84,300 |
| 2014/06/17 | 3,735 | 3,770 | 3,735 | 3,760 | 75,400 |
| 2014/06/16 | 3,715 | 3,730 | 3,660 | 3,715 | 148,100 |
| 2014/06/13 | 3,775 | 3,775 | 3,665 | 3,735 | 200,400 |
| 2014/06/12 | 3,765 | 3,825 | 3,760 | 3,790 | 146,800 |
| 2014/06/11 | 3,750 | 3,810 | 3,750 | 3,795 | 153,800 |
| 2014/06/10 | 3,745 | 3,785 | 3,725 | 3,740 | 58,100 |
| 2014/06/09 | 3,745 | 3,745 | 3,710 | 3,735 | 98,000 |
| 2014/06/06 | 3,740 | 3,740 | 3,695 | 3,715 | 81,500 |
| 2014/06/05 | 3,785 | 3,830 | 3,690 | 3,720 | 183,700 |
| 2014/06/04 | 3,735 | 3,780 | 3,725 | 3,780 | 85,300 |
| 2014/06/03 | 3,780 | 3,785 | 3,740 | 3,740 | 166,400 |
| 2014/06/02 | 3,640 | 3,690 | 3,630 | 3,670 | 137,500 |
| 2014/05/30 | 3,570 | 3,615 | 3,560 | 3,585 | 147,200 |
| 2014/05/29 | 3,590 | 3,665 | 3,590 | 3,590 | 91,400 |
| 2014/05/28 | 3,570 | 3,625 | 3,555 | 3,600 | 108,300 |
| 2014/05/27 | 3,560 | 3,570 | 3,545 | 3,550 | 69,300 |
| 2014/05/26 | 3,500 | 3,560 | 3,490 | 3,560 | 108,900 |
| 2014/05/23 | 3,520 | 3,555 | 3,475 | 3,485 | 188,200 |
| 2014/05/22 | 3,515 | 3,545 | 3,485 | 3,540 | 87,700 |
| 2014/05/21 | 3,475 | 3,505 | 3,470 | 3,505 | 87,800 |
| 2014/05/20 | 3,510 | 3,540 | 3,490 | 3,505 | 67,500 |
| 2014/05/19 | 3,475 | 3,500 | 3,460 | 3,480 | 89,200 |
| 2014/05/16 | 3,575 | 3,575 | 3,480 | 3,495 | 195,900 |
| 2014/05/15 | 3,465 | 3,565 | 3,460 | 3,510 | 155,000 |
| 2014/05/14 | 3,465 | 3,510 | 3,445 | 3,510 | 94,800 |
| 2014/05/13 | 3,530 | 3,535 | 3,475 | 3,495 | 79,400 |
| 2014/05/12 | 3,480 | 3,510 | 3,460 | 3,495 | 66,900 |
| 2014/05/09 | 3,455 | 3,505 | 3,450 | 3,470 | 180,600 |
| 2014/05/08 | 3,540 | 3,550 | 3,460 | 3,490 | 187,800 |
| 2014/05/07 | 3,530 | 3,565 | 3,500 | 3,515 | 237,700 |
| 2014/05/02 | 3,480 | 3,545 | 3,475 | 3,535 | 168,900 |
| 2014/05/01 | 3,435 | 3,500 | 3,425 | 3,495 | 242,900 |
| 2014/04/30 | 3,435 | 3,460 | 3,380 | 3,395 | 244,600 |
| 2014/04/28 | 3,315 | 3,440 | 3,315 | 3,435 | 223,800 |
| 2014/04/25 | 3,410 | 3,450 | 3,385 | 3,400 | 271,100 |
| 2014/04/24 | 3,320 | 3,400 | 3,315 | 3,390 | 236,600 |
| 2014/04/23 | 3,285 | 3,315 | 3,260 | 3,290 | 133,200 |
| 2014/04/22 | 3,275 | 3,310 | 3,255 | 3,290 | 296,800 |
| 2014/04/21 | 3,200 | 3,220 | 3,185 | 3,205 | 189,400 |
| 2014/04/18 | 3,215 | 3,215 | 3,170 | 3,200 | 96,400 |
| 2014/04/17 | 3,185 | 3,225 | 3,170 | 3,195 | 128,200 |
| 2014/04/16 | 3,175 | 3,195 | 3,150 | 3,185 | 103,100 |
| 2014/04/15 | 3,140 | 3,160 | 3,095 | 3,150 | 109,800 |
| 2014/04/14 | 3,120 | 3,160 | 3,120 | 3,130 | 76,000 |
| 2014/04/11 | 3,120 | 3,170 | 3,120 | 3,125 | 170,600 |
| 2014/04/10 | 3,230 | 3,285 | 3,175 | 3,180 | 165,700 |
| 2014/04/09 | 3,245 | 3,260 | 3,200 | 3,210 | 226,400 |
| 2014/04/08 | 3,325 | 3,360 | 3,280 | 3,280 | 179,000 |
| 2014/04/07 | 3,355 | 3,390 | 3,305 | 3,325 | 175,100 |
| 2014/04/04 | 3,410 | 3,440 | 3,370 | 3,400 | 237,800 |
| 2014/04/03 | 3,400 | 3,445 | 3,370 | 3,430 | 372,900 |
| 2014/04/02 | 3,450 | 3,450 | 3,330 | 3,335 | 211,400 |
| 2014/04/01 | 3,410 | 3,480 | 3,400 | 3,415 | 236,300 |
| 2014/03/31 | 3,355 | 3,400 | 3,330 | 3,390 | 131,100 |
| 2014/03/28 | 3,315 | 3,355 | 3,280 | 3,335 | 208,000 |
| 2014/03/27 | 3,230 | 3,325 | 3,185 | 3,315 | 226,400 |
| 2014/03/26 | 3,355 | 3,360 | 3,260 | 3,275 | 293,000 |
| 2014/03/25 | 3,300 | 3,375 | 3,275 | 3,285 | 283,100 |
| 2014/03/24 | 3,185 | 3,335 | 3,185 | 3,220 | 279,700 |
| 2014/03/20 | 3,185 | 3,185 | 3,095 | 3,095 | 149,500 |
| 2014/03/19 | 3,155 | 3,185 | 3,135 | 3,145 | 107,500 |
| 2014/03/18 | 3,150 | 3,185 | 3,135 | 3,150 | 132,600 |
| 2014/03/17 | 3,085 | 3,115 | 3,080 | 3,090 | 147,400 |
| 2014/03/14 | 3,070 | 3,115 | 3,070 | 3,085 | 209,100 |
| 2014/03/13 | 3,175 | 3,190 | 3,145 | 3,160 | 116,100 |
| 2014/03/12 | 3,205 | 3,210 | 3,160 | 3,165 | 85,700 |
| 2014/03/11 | 3,215 | 3,250 | 3,205 | 3,230 | 87,100 |
| 2014/03/10 | 3,210 | 3,240 | 3,200 | 3,230 | 121,700 |
| 2014/03/07 | 3,235 | 3,240 | 3,195 | 3,230 | 131,700 |
| 2014/03/06 | 3,220 | 3,235 | 3,170 | 3,190 | 188,800 |
| 2014/03/05 | 3,255 | 3,275 | 3,180 | 3,195 | 109,800 |
| 2014/03/04 | 3,215 | 3,250 | 3,185 | 3,200 | 203,200 |
| 2014/03/03 | 3,280 | 3,295 | 3,180 | 3,210 | 193,500 |
| 2014/02/28 | 3,335 | 3,365 | 3,290 | 3,320 | 89,700 |
| 2014/02/27 | 3,340 | 3,370 | 3,310 | 3,355 | 91,700 |
| 2014/02/26 | 3,305 | 3,360 | 3,305 | 3,330 | 81,200 |
| 2014/02/25 | 3,320 | 3,355 | 3,295 | 3,355 | 76,600 |
| 2014/02/24 | 3,270 | 3,310 | 3,255 | 3,285 | 107,500 |
| 2014/02/21 | 3,160 | 3,280 | 3,160 | 3,275 | 89,200 |
| 2014/02/20 | 3,225 | 3,245 | 3,185 | 3,190 | 64,500 |
| 2014/02/19 | 3,215 | 3,225 | 3,190 | 3,215 | 61,800 |
| 2014/02/18 | 3,170 | 3,225 | 3,165 | 3,225 | 64,800 |
| 2014/02/17 | 3,150 | 3,185 | 3,120 | 3,170 | 81,600 |
| 2014/02/14 | 3,210 | 3,255 | 3,150 | 3,160 | 160,600 |
| 2014/02/13 | 3,220 | 3,240 | 3,170 | 3,185 | 118,800 |
| 2014/02/12 | 3,200 | 3,255 | 3,200 | 3,220 | 102,600 |
| 2014/02/10 | 3,170 | 3,180 | 3,135 | 3,170 | 82,800 |
| 2014/02/07 | 3,105 | 3,135 | 3,090 | 3,120 | 105,100 |
| 2014/02/06 | 3,150 | 3,165 | 3,055 | 3,055 | 143,900 |
| 2014/02/05 | 3,065 | 3,120 | 3,040 | 3,105 | 194,900 |
| 2014/02/04 | 3,080 | 3,095 | 3,015 | 3,015 | 237,100 |
| 2014/02/03 | 3,295 | 3,295 | 3,110 | 3,145 | 315,100 |
| 2014/01/31 | 3,230 | 3,245 | 3,195 | 3,225 | 125,100 |
| 2014/01/30 | 3,215 | 3,250 | 3,200 | 3,250 | 153,700 |
| 2014/01/29 | 3,190 | 3,255 | 3,190 | 3,255 | 184,800 |
| 2014/01/28 | 3,150 | 3,190 | 3,120 | 3,120 | 164,600 |
| 2014/01/27 | 3,190 | 3,200 | 3,150 | 3,150 | 116,300 |
| 2014/01/24 | 3,260 | 3,295 | 3,230 | 3,235 | 147,300 |
| 2014/01/23 | 3,300 | 3,310 | 3,255 | 3,255 | 119,400 |
| 2014/01/22 | 3,300 | 3,310 | 3,255 | 3,290 | 99,000 |
| 2014/01/21 | 3,310 | 3,335 | 3,300 | 3,305 | 72,900 |
| 2014/01/20 | 3,305 | 3,310 | 3,280 | 3,310 | 72,600 |
| 2014/01/17 | 3,280 | 3,315 | 3,275 | 3,300 | 139,000 |
| 2014/01/16 | 3,305 | 3,330 | 3,295 | 3,305 | 274,900 |
| 2014/01/15 | 3,295 | 3,340 | 3,290 | 3,335 | 196,700 |
| 2014/01/14 | 3,295 | 3,330 | 3,250 | 3,270 | 248,500 |
| 2014/01/10 | 3,300 | 3,335 | 3,290 | 3,335 | 114,400 |
| 2014/01/09 | 3,300 | 3,330 | 3,290 | 3,325 | 93,800 |
| 2014/01/08 | 3,340 | 3,340 | 3,290 | 3,320 | 89,000 |
| 2014/01/07 | 3,325 | 3,340 | 3,280 | 3,315 | 92,200 |
| 2014/01/06 | 3,310 | 3,355 | 3,305 | 3,345 | 91,700 |