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
2016/12/30 9,680 9,770 9,600 9,710 143,100
2016/12/29 9,670 9,710 9,530 9,570 122,800
2016/12/28 9,780 9,820 9,640 9,660 206,400
2016/12/27 9,850 9,930 9,840 9,890 148,100
2016/12/26 9,720 9,850 9,650 9,810 119,200
2016/12/22 9,650 9,720 9,550 9,700 179,500
2016/12/21 9,730 9,820 9,680 9,720 277,000
2016/12/20 9,830 9,940 9,650 9,670 405,700
2016/12/19 9,870 10,000 9,680 9,920 416,400
2016/12/16 9,600 9,930 9,580 9,870 525,700
2016/12/15 9,370 9,640 9,350 9,430 513,600
2016/12/14 9,350 9,420 9,330 9,350 187,600
2016/12/13 9,170 9,350 9,130 9,350 244,800
2016/12/12 9,150 9,160 8,980 9,160 268,400
2016/12/09 9,010 9,060 8,960 9,030 183,700
2016/12/08 9,010 9,100 8,960 9,010 262,000
2016/12/07 8,840 8,960 8,730 8,890 220,200
2016/12/06 8,900 8,990 8,830 8,860 371,600
2016/12/05 8,800 8,930 8,700 8,820 334,300
2016/12/02 9,050 9,080 8,850 8,880 325,400
2016/12/01 9,250 9,320 9,140 9,170 279,100
2016/11/30 9,200 9,300 9,130 9,170 207,200
2016/11/29 9,110 9,230 9,070 9,160 187,800
2016/11/28 9,360 9,400 9,110 9,200 357,600
2016/11/25 9,410 9,430 9,300 9,400 220,400
2016/11/24 9,380 9,420 9,290 9,350 304,600
2016/11/22 9,310 9,360 9,230 9,320 362,600
2016/11/21 9,120 9,470 9,100 9,350 572,900
2016/11/18 8,800 9,050 8,780 9,010 372,400
2016/11/17 8,800 8,900 8,740 8,780 296,600
2016/11/16 8,520 8,880 8,430 8,760 574,300
2016/11/15 8,600 8,600 8,460 8,500 308,500
2016/11/14 8,560 8,630 8,490 8,610 350,000
2016/11/11 8,560 8,580 8,360 8,430 416,600
2016/11/10 8,650 8,650 8,460 8,590 386,500
2016/11/09 8,610 8,630 8,210 8,400 468,000
2016/11/08 8,650 8,650 8,480 8,480 250,200
2016/11/07 8,640 8,660 8,500 8,570 224,400
2016/11/04 8,600 8,600 8,310 8,500 331,300
2016/11/02 8,600 8,620 8,460 8,550 403,000
2016/11/01 8,640 8,730 8,200 8,630 1,511,100
2016/10/31 9,570 9,690 9,410 9,590 292,200
2016/10/28 9,640 9,670 9,570 9,670 225,500
2016/10/27 9,610 9,730 9,590 9,660 177,600
2016/10/26 9,660 9,720 9,600 9,700 190,800
2016/10/25 9,690 9,740 9,560 9,680 285,300
2016/10/24 9,670 9,710 9,590 9,690 131,500
2016/10/21 9,610 9,630 9,450 9,570 373,800
2016/10/20 9,980 10,030 9,660 9,710 380,700
2016/10/19 9,970 10,090 9,940 10,080 146,200
2016/10/18 9,950 10,040 9,910 10,010 174,500
2016/10/17 9,910 9,940 9,820 9,940 151,200
2016/10/14 9,920 9,960 9,850 9,900 153,800
2016/10/13 9,910 9,920 9,810 9,900 174,200
2016/10/12 9,860 9,990 9,800 9,880 177,300
2016/10/11 9,950 9,990 9,860 9,920 324,500
2016/10/07 10,220 10,290 9,990 10,030 494,000
2016/10/06 10,550 10,610 10,420 10,500 183,600
2016/10/05 10,630 10,690 10,610 10,650 197,200
2016/10/04 10,490 10,590 10,430 10,560 174,300
2016/10/03 10,380 10,470 10,290 10,470 131,100
2016/09/30 10,120 10,350 10,030 10,280 276,800
2016/09/29 10,330 10,340 10,190 10,190 176,400
2016/09/28 10,440 10,470 10,270 10,310 116,000
2016/09/27 10,150 10,440 10,100 10,440 192,100
2016/09/26 10,360 10,460 10,220 10,260 154,900
2016/09/23 10,220 10,390 10,070 10,360 209,600
2016/09/21 9,880 10,280 9,880 10,270 230,300
2016/09/20 9,830 9,980 9,810 9,880 177,500
2016/09/16 9,950 10,010 9,780 9,980 171,100
2016/09/15 10,000 10,150 9,850 9,900 230,000
2016/09/14 10,060 10,250 10,000 10,130 247,800
2016/09/13 10,050 10,200 10,010 10,140 192,900
2016/09/12 9,800 9,980 9,600 9,900 307,400
2016/09/09 10,090 10,220 10,050 10,060 192,700
2016/09/08 10,050 10,230 10,020 10,190 206,800
2016/09/07 10,240 10,550 10,080 10,240 461,300
2016/09/06 9,800 10,230 9,750 10,200 384,700
2016/09/05 9,800 9,800 9,620 9,700 239,000
2016/09/02 9,520 9,780 9,500 9,650 180,600
2016/09/01 9,400 9,580 9,330 9,560 227,800
2016/08/31 9,290 9,320 9,130 9,280 213,900
2016/08/30 9,370 9,370 9,180 9,260 146,400
2016/08/29 9,520 9,600 9,350 9,430 130,900
2016/08/26 9,330 9,470 9,270 9,370 168,700
2016/08/25 9,590 9,590 9,280 9,420 267,800
2016/08/24 9,300 9,610 9,220 9,600 272,900
2016/08/23 9,210 9,360 9,080 9,320 247,800
2016/08/22 8,970 9,170 8,970 9,110 194,500
2016/08/19 9,180 9,200 8,960 9,000 275,200
2016/08/18 9,370 9,380 9,180 9,190 333,100
2016/08/17 9,550 9,630 9,420 9,450 235,500
2016/08/16 10,030 10,030 9,630 9,640 275,900
2016/08/15 9,940 10,170 9,930 9,980 255,500
2016/08/12 9,940 10,040 9,820 9,980 223,800
2016/08/10 9,720 9,850 9,680 9,810 213,700
2016/08/09 9,620 9,870 9,510 9,860 354,100
2016/08/08 9,970 10,070 9,590 9,720 359,100
2016/08/05 9,860 10,030 9,780 9,850 367,500
2016/08/04 10,040 10,240 9,870 9,910 332,200
2016/08/03 10,040 10,240 9,900 10,060 302,900
2016/08/02 10,440 10,480 10,140 10,230 418,900
2016/08/01 10,500 10,640 10,290 10,430 965,100
2016/07/29 9,430 9,620 9,230 9,580 419,600
2016/07/28 9,420 9,440 9,080 9,280 399,900
2016/07/27 9,350 9,680 9,330 9,620 460,500
2016/07/26 9,290 9,430 9,220 9,310 301,800
2016/07/25 9,410 9,470 9,320 9,430 241,100
2016/07/22 9,310 9,470 9,310 9,360 388,200
2016/07/21 9,420 9,740 9,300 9,580 551,900
2016/07/20 8,930 9,170 8,880 9,140 352,400
2016/07/19 9,020 9,300 9,020 9,120 392,000
2016/07/15 9,000 9,050 8,880 9,000 297,000
2016/07/14 9,080 9,130 8,900 9,010 310,200
2016/07/13 9,200 9,200 9,020 9,050 309,700
2016/07/12 9,200 9,260 9,030 9,030 275,000
2016/07/11 8,820 9,060 8,780 8,860 330,900
2016/07/08 8,850 8,850 8,560 8,590 269,900
2016/07/07 8,970 9,030 8,710 8,790 327,600
2016/07/06 9,050 9,120 8,780 9,000 523,800
2016/07/05 8,990 9,270 8,980 9,180 389,100
2016/07/04 8,900 9,020 8,880 8,970 243,500
2016/07/01 8,590 9,030 8,590 8,910 412,800
2016/06/30 8,660 8,750 8,590 8,590 289,800
2016/06/29 8,330 8,570 8,260 8,530 451,200
2016/06/28 7,820 8,180 7,780 8,130 503,900
2016/06/27 8,240 8,450 7,980 8,050 540,900
2016/06/24 8,810 8,860 7,830 8,170 382,200
2016/06/23 8,850 8,880 8,740 8,760 298,600
2016/06/22 8,790 8,830 8,670 8,760 260,000
2016/06/21 8,650 8,860 8,470 8,820 311,000
2016/06/20 8,580 8,680 8,440 8,580 501,700
2016/06/17 8,810 8,850 8,520 8,550 332,700
2016/06/16 8,910 8,970 8,650 8,660 258,400
2016/06/15 8,930 9,110 8,850 8,950 239,100
2016/06/14 9,000 9,080 8,780 8,930 388,300
2016/06/13 9,380 9,380 9,120 9,120 217,100
2016/06/10 9,430 9,470 9,300 9,440 213,800
2016/06/09 9,390 9,460 9,330 9,380 520,000
2016/06/08 9,430 9,460 9,250 9,450 302,500
2016/06/07 9,300 9,420 9,200 9,390 346,400
2016/06/06 9,340 9,410 9,200 9,310 492,100
2016/06/03 9,580 9,700 9,480 9,570 336,900
2016/06/02 9,550 9,710 9,450 9,470 284,900
2016/06/01 9,800 9,840 9,650 9,700 343,900
2016/05/31 9,820 9,970 9,720 9,960 386,300
2016/05/30 9,490 9,810 9,460 9,780 398,900
2016/05/27 9,360 9,490 9,280 9,470 218,000
2016/05/26 9,500 9,550 9,310 9,370 316,200
2016/05/25 9,390 9,510 9,270 9,500 481,500
2016/05/24 9,310 9,360 9,190 9,200 405,400
2016/05/23 9,370 9,490 9,270 9,310 308,800
2016/05/20 9,170 9,410 9,170 9,360 294,900
2016/05/19 9,160 9,200 9,070 9,120 279,200
2016/05/18 9,170 9,230 8,970 9,070 317,300
2016/05/17 9,240 9,300 9,010 9,230 318,900
2016/05/16 9,290 9,460 9,160 9,210 341,700
2016/05/13 9,130 9,310 9,080 9,240 623,000
2016/05/12 9,020 9,020 8,830 8,990 418,400
2016/05/11 9,270 9,370 9,020 9,070 700,600
2016/05/10 8,610 9,120 8,590 9,000 990,100
2016/05/09 8,740 8,740 8,450 8,510 747,500
2016/05/06 8,920 9,090 8,720 8,740 918,100
2016/05/02 9,000 9,060 8,600 8,790 1,756,100
2016/04/28 10,470 10,600 10,160 10,260 373,300
2016/04/27 10,190 10,370 10,180 10,280 237,800
2016/04/26 10,100 10,270 10,050 10,190 240,400
2016/04/25 10,480 10,480 10,190 10,230 353,700
2016/04/22 10,580 10,630 10,210 10,490 375,100
2016/04/21 10,960 11,150 10,680 10,750 438,200
2016/04/20 10,760 10,890 10,650 10,760 249,700
2016/04/19 10,690 10,870 10,580 10,650 332,700
2016/04/18 10,380 10,520 10,360 10,440 283,300
2016/04/15 10,710 10,950 10,700 10,860 218,500
2016/04/14 11,150 11,200 10,820 10,890 287,800
2016/04/13 10,420 10,930 10,410 10,890 360,300
2016/04/12 10,370 10,500 10,300 10,450 330,700
2016/04/11 10,720 10,750 10,410 10,500 354,600
2016/04/08 10,520 10,930 10,390 10,800 269,400
2016/04/07 10,510 10,830 10,460 10,720 238,200
2016/04/06 10,430 10,590 10,170 10,570 320,700
2016/04/05 10,560 10,700 10,440 10,480 263,700
2016/04/04 10,600 10,880 10,480 10,700 351,200
2016/04/01 10,940 10,970 10,420 10,450 586,800
2016/03/31 11,430 11,430 10,930 10,950 399,600
2016/03/30 11,350 11,530 11,240 11,280 329,400
2016/03/29 11,120 11,290 11,010 11,280 247,900
2016/03/28 10,950 11,200 10,940 11,190 304,500
2016/03/25 10,860 10,990 10,810 10,900 236,900
2016/03/24 10,520 10,830 10,480 10,800 363,900
2016/03/23 10,620 10,660 10,380 10,450 314,600
2016/03/22 10,350 10,610 10,350 10,600 400,600
2016/03/18 10,750 10,780 10,320 10,410 550,800
2016/03/17 10,790 11,000 10,730 10,820 502,000
2016/03/16 10,620 10,850 10,550 10,670 320,600
2016/03/15 10,450 10,650 10,390 10,620 273,700
2016/03/14 10,500 10,750 10,350 10,600 444,800
2016/03/11 10,120 10,380 9,990 10,290 336,200
2016/03/10 9,990 10,270 9,950 10,250 449,600
2016/03/09 9,930 9,980 9,710 9,820 365,200
2016/03/08 10,100 10,190 9,870 10,020 478,900
2016/03/07 10,360 10,360 10,060 10,230 409,100
2016/03/04 10,280 10,370 10,090 10,330 352,300
2016/03/03 10,460 10,590 10,150 10,390 466,200
2016/03/02 10,390 10,490 10,240 10,410 459,200
2016/03/01 9,900 10,300 9,820 10,130 771,300
2016/02/29 9,800 10,070 9,710 9,710 532,900
2016/02/26 9,770 9,860 9,660 9,690 332,000
2016/02/25 9,640 9,850 9,600 9,750 342,600
2016/02/24 9,430 9,600 9,360 9,540 359,700
2016/02/23 9,620 9,730 9,430 9,550 583,400
2016/02/22 9,120 9,580 9,050 9,560 619,000
2016/02/19 8,950 9,240 8,950 9,150 480,700
2016/02/18 9,040 9,280 8,960 9,050 510,500
2016/02/17 8,920 9,140 8,630 8,770 636,900
2016/02/16 8,650 9,230 8,610 8,970 865,300
2016/02/15 8,570 8,800 8,330 8,730 676,300
2016/02/12 7,920 8,300 7,700 8,050 1,367,300
2016/02/10 9,110 9,180 8,240 8,440 1,376,600
2016/02/09 9,600 9,730 9,040 9,150 889,800
2016/02/08 9,700 10,040 9,510 9,950 581,300
2016/02/05 9,810 9,880 9,470 9,600 626,000
2016/02/04 10,510 10,580 9,970 10,010 739,300
2016/02/03 10,830 11,010 10,430 10,550 1,006,700
2016/02/02 11,230 11,460 11,070 11,130 718,300
2016/02/01 11,340 11,590 11,000 11,480 875,400
2016/01/29 10,500 11,110 10,470 11,040 889,800
2016/01/28 10,080 10,520 10,060 10,430 887,100
2016/01/27 10,010 10,040 9,860 9,990 458,100
2016/01/26 9,940 9,960 9,770 9,810 386,900
2016/01/25 9,780 10,130 9,770 10,050 465,500
2016/01/22 9,550 9,860 9,210 9,770 983,800
2016/01/21 9,430 9,580 9,100 9,100 638,100
2016/01/20 9,620 9,690 9,310 9,330 424,700
2016/01/19 9,510 9,690 9,370 9,570 473,300
2016/01/18 9,380 9,660 9,240 9,610 800,000
2016/01/15 9,920 9,970 9,560 9,670 481,400
2016/01/14 9,830 10,020 9,520 9,710 770,900
2016/01/13 9,860 10,150 9,830 10,080 787,200
2016/01/12 10,060 10,240 9,630 9,660 881,700
2016/01/08 10,310 10,470 10,160 10,350 522,600
2016/01/07 10,510 10,700 10,300 10,410 536,100
2016/01/06 10,650 10,880 10,420 10,550 526,600
2016/01/05 10,550 10,780 10,230 10,650 901,600
2016/01/04 11,130 11,260 10,590 10,630 728,800

このページの先頭へ