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
2015/12/30 11,050 11,340 10,940 11,270 327,000
2015/12/29 11,140 11,350 10,820 11,100 388,400
2015/12/28 11,100 11,200 10,640 11,080 614,700
2015/12/25 10,960 11,300 10,920 11,160 247,900
2015/12/24 11,320 11,340 10,950 11,010 346,200
2015/12/22 11,170 11,360 11,110 11,220 275,300
2015/12/21 11,340 11,500 11,030 11,220 533,400
2015/12/18 11,520 11,820 11,300 11,310 789,200
2015/12/17 11,460 11,740 11,400 11,450 931,000
2015/12/16 11,150 11,200 10,580 11,030 889,100
2015/12/15 11,290 11,450 10,840 10,920 993,600
2015/12/14 11,220 11,260 10,930 11,120 654,600
2015/12/11 11,500 11,710 11,400 11,500 616,400
2015/12/10 11,550 11,890 11,380 11,690 932,500
2015/12/09 12,010 12,100 11,680 11,760 652,800
2015/12/08 12,280 12,480 12,030 12,100 528,400
2015/12/07 12,460 12,530 12,180 12,270 584,200
2015/12/04 12,490 12,630 12,330 12,400 334,200
2015/12/03 12,820 12,870 12,630 12,790 303,800
2015/12/02 12,740 12,930 12,570 12,770 571,400
2015/12/01 12,930 12,980 12,700 12,750 492,300
2015/11/30 13,020 13,030 12,790 12,880 436,600
2015/11/27 13,270 13,380 12,940 13,060 344,600
2015/11/26 12,860 13,430 12,830 13,360 563,700
2015/11/25 12,960 12,990 12,650 12,830 291,200
2015/11/24 12,810 13,250 12,810 12,950 650,900
2015/11/20 12,140 12,780 12,100 12,770 900,700
2015/11/19 11,750 12,080 11,690 12,040 907,400
2015/11/18 11,540 11,730 11,440 11,550 353,900
2015/11/17 11,570 11,650 11,400 11,430 375,100
2015/11/16 11,550 11,640 11,280 11,490 408,600
2015/11/13 11,590 11,810 11,530 11,800 264,300
2015/11/12 11,850 11,960 11,700 11,730 336,000
2015/11/11 11,500 11,880 11,490 11,850 581,600
2015/11/10 11,380 11,600 11,300 11,450 364,500
2015/11/09 11,420 11,560 11,380 11,490 440,100
2015/11/06 11,500 11,610 11,320 11,400 465,500
2015/11/05 11,650 11,750 11,320 11,430 690,100
2015/11/04 12,180 12,200 11,720 11,770 579,500
2015/11/02 12,000 12,230 11,800 11,960 522,200
2015/10/30 11,550 11,930 11,480 11,890 497,300
2015/10/29 11,820 11,820 11,330 11,460 494,900
2015/10/28 11,670 11,890 11,640 11,730 401,600
2015/10/27 11,750 11,950 11,640 11,710 417,100
2015/10/26 12,000 12,140 11,560 11,700 539,800
2015/10/23 11,800 12,020 11,550 11,840 1,104,200
2015/10/22 11,150 11,520 11,010 11,350 489,400
2015/10/21 11,360 11,360 10,940 11,230 523,300
2015/10/20 11,520 11,670 11,230 11,350 505,600
2015/10/19 11,070 11,680 11,070 11,550 910,800
2015/10/16 10,800 11,150 10,460 11,150 1,399,500
2015/10/15 10,950 11,250 10,800 11,250 414,000
2015/10/14 11,130 11,380 11,000 11,050 319,100
2015/10/13 11,000 11,410 11,000 11,250 547,300
2015/10/09 11,110 11,180 10,620 10,830 763,500
2015/10/08 11,380 11,420 10,840 10,970 848,300
2015/10/07 11,810 11,810 11,120 11,550 816,100
2015/10/06 11,880 12,060 11,810 11,880 656,500
2015/10/05 11,660 11,870 11,430 11,760 469,400
2015/10/02 11,220 11,670 11,200 11,400 628,300
2015/10/01 11,200 11,240 10,880 11,200 670,400
2015/09/30 10,590 10,910 10,580 10,850 504,100
2015/09/29 10,700 10,770 10,320 10,370 634,000
2015/09/28 10,820 11,130 10,600 11,050 621,200
2015/09/25 10,280 10,840 10,180 10,760 795,500
2015/09/24 10,170 10,480 10,150 10,190 582,100
2015/09/18 10,520 10,640 10,160 10,270 890,500
2015/09/17 10,100 10,740 9,980 10,650 1,016,200
2015/09/16 10,360 10,390 9,630 9,950 1,022,000
2015/09/15 10,530 10,610 10,160 10,290 495,000
2015/09/14 10,430 10,890 10,370 10,450 588,400
2015/09/11 9,990 10,710 9,990 10,510 779,300
2015/09/10 10,400 10,500 9,910 10,190 852,300
2015/09/09 10,480 10,870 10,180 10,870 1,001,900
2015/09/08 10,440 10,550 9,900 9,910 1,195,600
2015/09/07 10,850 11,080 10,470 10,590 827,400
2015/09/04 11,500 11,590 10,900 11,030 922,200
2015/09/03 11,240 11,950 11,090 11,790 883,900
2015/09/02 10,730 11,380 10,550 11,120 1,162,200
2015/09/01 11,820 12,060 11,030 11,120 1,091,500
2015/08/31 12,120 12,240 11,670 12,010 2,711,000
2015/08/28 12,000 12,050 11,650 11,920 974,400
2015/08/27 11,840 12,050 11,540 11,620 879,400
2015/08/26 10,770 11,370 10,750 11,360 992,000
2015/08/25 10,050 11,470 10,020 10,560 1,791,300
2015/08/24 10,700 11,180 10,460 10,520 1,021,200
2015/08/21 11,300 11,620 11,000 11,200 1,082,700
2015/08/20 12,010 12,150 11,710 11,770 881,800
2015/08/19 12,180 12,270 11,890 11,910 776,600
2015/08/18 12,790 13,110 12,330 12,430 738,500
2015/08/17 12,450 12,630 12,360 12,620 530,900
2015/08/14 12,460 13,020 12,340 12,570 1,062,600
2015/08/13 12,350 12,730 11,810 12,630 1,419,600
2015/08/12 12,900 13,020 11,990 12,240 1,495,200
2015/08/11 13,480 13,660 13,050 13,200 842,200
2015/08/10 12,600 13,670 12,410 13,620 983,000
2015/08/07 13,380 13,390 12,650 12,930 615,600
2015/08/06 13,200 13,380 12,960 13,150 530,700
2015/08/05 13,370 13,550 12,820 13,000 756,300
2015/08/04 13,000 13,520 12,910 13,360 948,200
2015/08/03 12,320 12,980 12,110 12,910 1,321,300
2015/07/31 12,410 12,450 11,760 12,060 716,400
2015/07/30 12,800 12,870 12,270 12,350 800,300
2015/07/29 12,420 12,720 12,180 12,690 584,800
2015/07/28 11,790 12,380 11,350 12,320 948,900
2015/07/27 12,600 12,950 11,990 12,100 1,223,200
2015/07/24 12,190 12,220 11,870 12,190 535,500
2015/07/23 11,950 12,310 11,910 12,190 547,800
2015/07/22 11,910 12,080 11,630 11,880 640,200
2015/07/21 11,950 12,150 11,830 11,870 763,500
2015/07/17 11,710 12,040 11,610 11,690 823,000
2015/07/16 11,170 11,580 11,160 11,440 637,900
2015/07/15 10,900 11,230 10,720 11,160 707,700
2015/07/14 10,870 11,080 10,550 10,650 445,700
2015/07/13 10,300 10,660 10,150 10,590 583,500
2015/07/10 10,470 10,650 10,110 10,330 785,900
2015/07/09 9,760 10,610 9,460 10,590 1,458,400
2015/07/08 11,100 11,240 10,220 10,510 1,109,200
2015/07/07 10,700 11,100 10,680 11,100 724,800
2015/07/06 10,300 10,470 10,180 10,280 639,100
2015/07/03 10,990 11,050 10,460 10,550 684,500
2015/07/02 10,500 10,930 10,500 10,790 637,700
2015/07/01 10,170 10,660 10,080 10,560 663,600
2015/06/30 9,760 10,100 9,750 10,060 431,400
2015/06/29 9,580 9,920 9,550 9,750 328,700
2015/06/26 9,890 9,950 9,760 9,940 300,400
2015/06/25 9,830 9,960 9,740 9,760 417,700
2015/06/24 9,790 9,790 9,580 9,750 721,700
2015/06/23 9,560 9,780 9,480 9,760 493,500
2015/06/22 9,290 9,600 9,290 9,590 516,300
2015/06/19 9,110 9,340 8,970 9,150 487,300
2015/06/18 9,350 9,430 9,070 9,070 321,400
2015/06/17 9,000 9,240 9,000 9,210 436,400
2015/06/16 8,830 8,920 8,740 8,780 234,300
2015/06/15 8,600 8,860 8,600 8,840 258,800
2015/06/12 8,410 8,590 8,380 8,530 227,200
2015/06/11 8,420 8,500 8,400 8,440 113,900
2015/06/10 8,430 8,480 8,210 8,370 355,400
2015/06/09 8,490 8,720 8,430 8,510 324,500
2015/06/08 8,530 8,690 8,500 8,520 316,300
2015/06/05 8,290 8,490 8,270 8,430 170,800
2015/06/04 8,450 8,510 8,380 8,430 228,400
2015/06/03 8,510 8,530 8,300 8,330 251,600
2015/06/02 8,400 8,670 8,380 8,570 300,500
2015/06/01 8,120 8,340 8,040 8,340 270,500
2015/05/29 8,160 8,190 8,040 8,120 288,700
2015/05/28 8,240 8,280 8,150 8,230 180,200
2015/05/27 8,290 8,290 8,140 8,230 238,600
2015/05/26 8,090 8,280 8,030 8,250 225,900
2015/05/25 8,130 8,150 7,960 8,100 285,000
2015/05/22 8,200 8,240 8,070 8,120 195,400
2015/05/21 8,200 8,300 8,110 8,250 456,300
2015/05/20 8,080 8,230 8,080 8,180 432,800
2015/05/19 7,650 8,010 7,640 7,990 408,700
2015/05/18 7,680 7,720 7,560 7,650 280,800
2015/05/15 7,330 7,750 7,330 7,740 388,900
2015/05/14 7,250 7,400 7,160 7,360 456,800
2015/05/13 7,230 7,440 7,190 7,390 477,600
2015/05/12 7,410 7,460 7,310 7,440 291,300
2015/05/11 7,570 7,640 7,360 7,410 292,100
2015/05/08 7,310 7,580 7,290 7,470 391,400
2015/05/07 7,510 7,630 7,260 7,310 745,600
2015/05/01 7,750 7,750 7,550 7,640 447,400
2015/04/30 7,990 8,020 7,520 7,780 877,600
2015/04/28 7,660 7,890 7,640 7,730 340,600
2015/04/27 7,920 7,940 7,630 7,730 514,900
2015/04/24 7,910 8,010 7,850 7,960 300,900
2015/04/23 7,930 8,100 7,800 8,020 603,700
2015/04/22 7,590 8,040 7,570 7,930 963,100
2015/04/21 7,400 7,540 7,260 7,480 878,400
2015/04/20 6,750 7,090 6,660 6,970 519,500
2015/04/17 7,020 7,090 6,730 6,830 755,100
2015/04/16 7,670 7,720 7,110 7,280 518,800
2015/04/15 7,460 7,740 7,460 7,590 321,600
2015/04/14 7,470 7,580 7,460 7,490 182,700
2015/04/13 7,570 7,620 7,440 7,470 196,200
2015/04/10 7,500 7,740 7,470 7,630 364,200
2015/04/09 7,400 7,470 7,350 7,430 301,300
2015/04/08 7,480 7,500 7,330 7,480 271,400
2015/04/07 7,450 7,500 7,310 7,370 326,300
2015/04/06 7,180 7,490 7,180 7,330 375,000
2015/04/03 7,000 7,350 7,000 7,170 341,000
2015/04/02 6,590 6,920 6,580 6,910 414,800
2015/04/01 6,640 6,650 6,510 6,550 193,600
2015/03/31 6,710 6,720 6,620 6,630 205,600
2015/03/30 6,490 6,650 6,490 6,630 163,300
2015/03/27 6,640 6,730 6,500 6,530 234,000
2015/03/26 6,700 6,770 6,600 6,640 194,600
2015/03/25 6,560 6,690 6,560 6,680 121,200
2015/03/24 6,640 6,670 6,590 6,620 93,000
2015/03/23 6,690 6,730 6,610 6,680 257,000
2015/03/20 6,550 6,790 6,480 6,690 632,600
2015/03/19 6,460 6,550 6,400 6,530 360,700
2015/03/18 6,510 6,530 6,450 6,480 275,900
2015/03/17 6,460 6,550 6,460 6,500 311,500
2015/03/16 6,460 6,520 6,380 6,450 377,900
2015/03/13 6,500 6,570 6,450 6,540 316,900
2015/03/12 6,580 6,590 6,490 6,560 182,800
2015/03/11 6,490 6,590 6,480 6,550 159,300
2015/03/10 6,490 6,610 6,460 6,480 243,100
2015/03/09 6,410 6,490 6,360 6,450 198,900
2015/03/06 6,300 6,500 6,300 6,470 439,700
2015/03/05 6,010 6,230 6,010 6,220 201,200
2015/03/04 6,050 6,080 5,980 6,020 156,000
2015/03/03 6,100 6,160 6,030 6,060 213,500
2015/03/02 6,110 6,170 6,020 6,040 167,300
2015/02/27 6,200 6,270 6,060 6,100 345,200
2015/02/26 6,000 6,170 5,970 6,170 312,500
2015/02/25 5,850 5,960 5,820 5,960 251,800
2015/02/24 5,780 5,800 5,740 5,750 171,600
2015/02/23 5,740 5,760 5,690 5,710 133,400
2015/02/20 5,740 5,740 5,680 5,740 100,600
2015/02/19 5,680 5,750 5,640 5,710 215,000
2015/02/18 5,580 5,680 5,530 5,620 205,900
2015/02/17 5,480 5,590 5,420 5,570 475,800
2015/02/16 5,470 5,480 5,390 5,460 246,600
2015/02/13 5,440 5,480 5,380 5,440 250,500
2015/02/12 5,400 5,470 5,370 5,440 278,200
2015/02/10 5,320 5,390 5,280 5,390 226,300
2015/02/09 5,280 5,310 5,200 5,310 256,900
2015/02/06 5,360 5,390 5,190 5,210 321,400
2015/02/05 5,400 5,430 5,350 5,380 236,600
2015/02/04 5,450 5,490 5,270 5,390 340,400
2015/02/03 5,600 5,690 5,300 5,350 520,200
2015/02/02 5,400 5,690 5,400 5,540 509,900
2015/01/30 5,290 5,350 5,280 5,300 198,900
2015/01/29 5,250 5,290 5,200 5,200 221,900
2015/01/28 5,190 5,340 5,180 5,320 212,500
2015/01/27 5,220 5,230 5,170 5,200 119,700
2015/01/26 5,040 5,170 5,030 5,160 133,300
2015/01/23 5,200 5,220 5,030 5,100 291,900
2015/01/22 5,230 5,300 5,190 5,200 337,200
2015/01/21 5,120 5,340 5,120 5,200 602,100
2015/01/20 4,845 5,030 4,830 5,020 212,800
2015/01/19 4,710 4,820 4,675 4,810 155,400
2015/01/16 4,710 4,760 4,625 4,685 201,700
2015/01/15 4,775 4,830 4,745 4,805 129,900
2015/01/14 4,735 4,875 4,725 4,800 231,700
2015/01/13 4,610 4,760 4,570 4,750 194,700
2015/01/09 4,675 4,695 4,650 4,670 127,000
2015/01/08 4,660 4,685 4,615 4,660 159,700
2015/01/07 4,720 4,720 4,635 4,655 157,300
2015/01/06 4,685 4,740 4,665 4,720 196,300
2015/01/05 4,690 4,785 4,660 4,745 158,100

このページの先頭へ