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 |
---|---|---|---|---|---|
2018/12/28 | 17,190 | 17,360 | 16,980 | 17,260 | 328,600 |
2018/12/27 | 16,700 | 17,280 | 16,440 | 17,210 | 409,700 |
2018/12/26 | 15,800 | 16,150 | 15,230 | 15,610 | 411,200 |
2018/12/25 | 15,500 | 15,530 | 14,790 | 15,090 | 269,300 |
2018/12/21 | 16,440 | 16,660 | 16,190 | 16,320 | 434,900 |
2018/12/20 | 17,040 | 17,380 | 16,500 | 16,700 | 537,100 |
2018/12/19 | 16,750 | 17,300 | 16,740 | 17,250 | 343,000 |
2018/12/18 | 16,740 | 17,090 | 16,690 | 16,720 | 312,500 |
2018/12/17 | 17,080 | 17,210 | 16,800 | 17,010 | 281,700 |
2018/12/14 | 17,250 | 17,540 | 17,080 | 17,100 | 301,600 |
2018/12/13 | 17,210 | 17,430 | 16,980 | 17,360 | 307,700 |
2018/12/12 | 16,950 | 17,420 | 16,900 | 17,320 | 388,200 |
2018/12/11 | 16,610 | 16,720 | 16,300 | 16,380 | 263,300 |
2018/12/10 | 16,430 | 16,710 | 16,140 | 16,420 | 284,900 |
2018/12/07 | 16,880 | 17,020 | 16,610 | 17,000 | 253,700 |
2018/12/06 | 16,960 | 17,080 | 16,330 | 16,550 | 212,100 |
2018/12/05 | 16,950 | 17,270 | 16,880 | 17,100 | 261,700 |
2018/12/04 | 17,440 | 17,820 | 17,140 | 17,220 | 345,000 |
2018/12/03 | 17,240 | 17,880 | 17,160 | 17,840 | 436,900 |
2018/11/30 | 16,980 | 17,020 | 16,580 | 16,930 | 501,600 |
2018/11/29 | 17,470 | 17,500 | 16,800 | 16,920 | 644,000 |
2018/11/28 | 18,180 | 18,230 | 17,580 | 17,620 | 428,900 |
2018/11/27 | 18,320 | 18,510 | 17,820 | 18,070 | 367,300 |
2018/11/26 | 18,050 | 18,540 | 17,920 | 18,390 | 346,000 |
2018/11/22 | 17,750 | 18,640 | 17,730 | 18,610 | 455,700 |
2018/11/21 | 17,570 | 17,840 | 17,380 | 17,810 | 274,000 |
2018/11/20 | 18,440 | 18,470 | 18,020 | 18,200 | 291,500 |
2018/11/19 | 18,590 | 19,120 | 18,570 | 18,770 | 275,500 |
2018/11/16 | 18,680 | 18,830 | 18,310 | 18,660 | 475,100 |
2018/11/15 | 17,850 | 18,530 | 17,790 | 18,490 | 301,000 |
2018/11/14 | 17,710 | 18,050 | 17,670 | 17,950 | 276,500 |
2018/11/13 | 16,920 | 17,740 | 16,820 | 17,570 | 303,100 |
2018/11/12 | 17,350 | 17,760 | 17,100 | 17,360 | 238,600 |
2018/11/09 | 17,720 | 17,730 | 17,100 | 17,340 | 336,600 |
2018/11/08 | 18,170 | 18,340 | 17,740 | 17,800 | 291,400 |
2018/11/07 | 17,650 | 18,110 | 17,320 | 17,560 | 384,900 |
2018/11/06 | 17,010 | 17,650 | 16,900 | 17,600 | 360,700 |
2018/11/05 | 17,710 | 17,870 | 16,980 | 17,090 | 535,400 |
2018/11/02 | 16,750 | 18,030 | 16,590 | 18,020 | 781,500 |
2018/11/01 | 17,100 | 17,120 | 16,140 | 16,750 | 683,700 |
2018/10/31 | 16,530 | 16,980 | 16,340 | 16,870 | 472,200 |
2018/10/30 | 16,070 | 16,610 | 15,860 | 16,460 | 410,900 |
2018/10/29 | 16,240 | 16,760 | 16,230 | 16,250 | 462,500 |
2018/10/26 | 16,770 | 16,840 | 15,990 | 16,130 | 682,200 |
2018/10/25 | 16,960 | 17,080 | 16,650 | 16,790 | 421,500 |
2018/10/24 | 17,570 | 17,810 | 17,110 | 17,360 | 378,000 |
2018/10/23 | 17,740 | 17,740 | 17,200 | 17,210 | 385,400 |
2018/10/22 | 17,580 | 18,330 | 17,440 | 18,190 | 477,600 |
2018/10/19 | 17,000 | 17,540 | 16,850 | 17,530 | 526,000 |
2018/10/18 | 17,920 | 17,920 | 16,940 | 17,260 | 625,400 |
2018/10/17 | 18,510 | 18,640 | 17,720 | 18,050 | 650,100 |
2018/10/16 | 18,200 | 18,440 | 17,620 | 18,000 | 639,800 |
2018/10/15 | 19,170 | 19,290 | 18,570 | 18,570 | 302,700 |
2018/10/12 | 18,900 | 19,480 | 18,670 | 19,430 | 401,000 |
2018/10/11 | 18,850 | 19,160 | 18,210 | 18,810 | 668,500 |
2018/10/10 | 20,160 | 20,560 | 19,930 | 20,150 | 408,300 |
2018/10/09 | 20,320 | 20,540 | 19,600 | 19,790 | 539,300 |
2018/10/05 | 20,490 | 20,640 | 19,900 | 20,500 | 364,400 |
2018/10/04 | 22,290 | 22,300 | 20,280 | 20,670 | 708,600 |
2018/10/03 | 22,020 | 22,290 | 21,920 | 21,950 | 321,400 |
2018/10/02 | 21,880 | 22,200 | 21,760 | 22,000 | 422,500 |
2018/10/01 | 21,710 | 21,760 | 21,340 | 21,590 | 303,100 |
2018/09/28 | 21,580 | 21,880 | 21,430 | 21,650 | 377,500 |
2018/09/27 | 21,320 | 21,820 | 20,970 | 21,300 | 485,400 |
2018/09/26 | 20,510 | 21,450 | 20,510 | 21,400 | 416,500 |
2018/09/25 | 19,140 | 20,950 | 19,100 | 20,920 | 773,000 |
2018/09/21 | 20,000 | 20,060 | 19,140 | 19,280 | 524,400 |
2018/09/20 | 19,800 | 20,070 | 19,430 | 19,910 | 428,800 |
2018/09/19 | 20,280 | 20,460 | 19,960 | 20,160 | 523,100 |
2018/09/18 | 19,290 | 19,980 | 19,200 | 19,900 | 291,000 |
2018/09/14 | 19,310 | 19,310 | 18,900 | 19,090 | 295,300 |
2018/09/13 | 19,300 | 19,450 | 18,910 | 19,120 | 375,200 |
2018/09/12 | 19,360 | 19,390 | 18,910 | 19,140 | 207,000 |
2018/09/11 | 18,790 | 19,440 | 18,790 | 19,350 | 274,300 |
2018/09/10 | 19,290 | 19,290 | 18,770 | 18,790 | 350,100 |
2018/09/07 | 19,170 | 19,410 | 18,950 | 19,350 | 292,900 |
2018/09/06 | 18,720 | 19,500 | 18,690 | 19,350 | 482,900 |
2018/09/05 | 20,400 | 20,430 | 19,520 | 19,520 | 844,000 |
2018/09/04 | 20,010 | 20,980 | 20,010 | 20,930 | 367,400 |
2018/09/03 | 20,380 | 20,530 | 19,950 | 19,970 | 189,000 |
2018/08/31 | 20,010 | 20,610 | 19,840 | 20,500 | 298,200 |
2018/08/30 | 20,410 | 20,470 | 20,090 | 20,160 | 304,500 |
2018/08/29 | 20,310 | 20,540 | 20,110 | 20,310 | 320,300 |
2018/08/28 | 20,500 | 20,660 | 19,910 | 20,190 | 440,900 |
2018/08/27 | 19,560 | 20,240 | 19,480 | 20,220 | 344,000 |
2018/08/24 | 19,680 | 19,750 | 19,110 | 19,340 | 277,100 |
2018/08/23 | 19,020 | 19,490 | 18,930 | 19,420 | 261,800 |
2018/08/22 | 18,950 | 19,280 | 18,550 | 19,020 | 496,300 |
2018/08/21 | 18,000 | 18,860 | 17,920 | 18,750 | 416,300 |
2018/08/20 | 18,120 | 18,350 | 17,870 | 18,090 | 454,300 |
2018/08/17 | 18,300 | 18,770 | 18,070 | 18,200 | 687,900 |
2018/08/16 | 17,650 | 18,690 | 17,040 | 18,020 | 1,199,600 |
2018/08/15 | 20,100 | 20,170 | 19,520 | 19,610 | 395,000 |
2018/08/14 | 20,240 | 20,310 | 19,860 | 20,100 | 411,900 |
2018/08/13 | 20,790 | 20,800 | 19,960 | 20,130 | 462,400 |
2018/08/10 | 21,110 | 21,820 | 21,080 | 21,200 | 442,500 |
2018/08/09 | 20,600 | 21,270 | 20,480 | 21,180 | 397,800 |
2018/08/08 | 20,940 | 21,220 | 20,670 | 20,840 | 344,300 |
2018/08/07 | 21,520 | 21,530 | 20,910 | 20,970 | 210,700 |
2018/08/06 | 21,440 | 21,680 | 21,260 | 21,500 | 206,100 |
2018/08/03 | 21,430 | 21,970 | 21,370 | 21,530 | 288,200 |
2018/08/02 | 21,950 | 22,110 | 21,080 | 21,190 | 541,100 |
2018/08/01 | 22,360 | 22,970 | 21,360 | 22,350 | 704,200 |
2018/07/31 | 22,060 | 22,160 | 21,110 | 21,390 | 434,000 |
2018/07/30 | 21,880 | 22,200 | 21,560 | 22,170 | 312,700 |
2018/07/27 | 22,000 | 22,450 | 21,840 | 22,330 | 389,500 |
2018/07/26 | 21,650 | 21,890 | 21,480 | 21,850 | 290,500 |
2018/07/25 | 21,240 | 21,680 | 20,910 | 21,650 | 467,300 |
2018/07/24 | 21,250 | 21,280 | 20,660 | 20,920 | 343,400 |
2018/07/23 | 21,100 | 21,430 | 20,470 | 20,750 | 413,400 |
2018/07/20 | 21,500 | 21,740 | 20,980 | 21,330 | 559,900 |
2018/07/19 | 23,140 | 23,400 | 21,800 | 21,880 | 683,500 |
2018/07/18 | 24,320 | 24,350 | 23,400 | 23,560 | 291,800 |
2018/07/17 | 24,430 | 24,730 | 24,120 | 24,340 | 300,600 |
2018/07/13 | 23,600 | 24,430 | 23,500 | 24,380 | 256,200 |
2018/07/12 | 23,050 | 23,530 | 23,000 | 23,440 | 237,900 |
2018/07/11 | 22,250 | 23,100 | 22,120 | 23,020 | 240,400 |
2018/07/10 | 23,000 | 23,020 | 22,360 | 22,490 | 224,000 |
2018/07/09 | 22,290 | 22,870 | 22,110 | 22,850 | 273,400 |
2018/07/06 | 22,600 | 22,640 | 21,850 | 22,060 | 311,900 |
2018/07/05 | 23,140 | 23,190 | 22,350 | 22,610 | 240,600 |
2018/07/04 | 22,700 | 23,250 | 22,340 | 23,130 | 245,700 |
2018/07/03 | 22,760 | 23,390 | 22,400 | 22,590 | 395,400 |
2018/07/02 | 23,870 | 23,940 | 22,620 | 22,620 | 297,100 |
2018/06/29 | 23,810 | 24,030 | 23,730 | 23,870 | 167,200 |
2018/06/28 | 23,680 | 23,850 | 23,260 | 23,750 | 305,500 |
2018/06/27 | 23,590 | 24,200 | 23,480 | 23,850 | 265,100 |
2018/06/26 | 24,250 | 24,380 | 23,290 | 23,490 | 540,100 |
2018/06/25 | 25,670 | 25,680 | 24,590 | 24,660 | 253,100 |
2018/06/22 | 25,180 | 25,730 | 25,050 | 25,590 | 159,900 |
2018/06/21 | 25,090 | 25,440 | 24,920 | 25,360 | 215,900 |
2018/06/20 | 25,080 | 25,560 | 24,900 | 25,220 | 354,300 |
2018/06/19 | 25,920 | 25,950 | 24,980 | 25,080 | 377,600 |
2018/06/18 | 26,160 | 26,340 | 25,780 | 26,060 | 229,600 |
2018/06/15 | 25,830 | 26,130 | 25,670 | 25,760 | 225,100 |
2018/06/14 | 25,350 | 25,740 | 25,120 | 25,530 | 243,100 |
2018/06/13 | 25,010 | 25,810 | 25,000 | 25,640 | 299,400 |
2018/06/12 | 24,620 | 25,090 | 24,490 | 24,970 | 304,500 |
2018/06/11 | 24,430 | 24,900 | 23,950 | 24,830 | 338,000 |
2018/06/08 | 23,920 | 24,340 | 23,720 | 24,300 | 320,800 |
2018/06/07 | 23,160 | 23,850 | 23,060 | 23,780 | 294,600 |
2018/06/06 | 23,440 | 23,440 | 22,700 | 22,860 | 230,600 |
2018/06/05 | 22,760 | 23,060 | 22,540 | 23,050 | 158,300 |
2018/06/04 | 22,800 | 23,050 | 22,640 | 22,700 | 277,800 |
2018/06/01 | 23,850 | 24,240 | 22,460 | 22,540 | 551,800 |
2018/05/31 | 22,770 | 23,800 | 22,570 | 23,670 | 438,700 |
2018/05/30 | 23,500 | 23,700 | 23,030 | 23,080 | 211,600 |
2018/05/29 | 23,290 | 23,630 | 23,140 | 23,570 | 193,400 |
2018/05/28 | 23,520 | 23,720 | 23,240 | 23,300 | 156,000 |
2018/05/25 | 22,700 | 23,570 | 22,610 | 23,450 | 290,200 |
2018/05/24 | 22,800 | 23,500 | 22,770 | 22,830 | 416,700 |
2018/05/23 | 22,400 | 22,680 | 22,200 | 22,660 | 226,600 |
2018/05/22 | 22,560 | 22,590 | 22,230 | 22,510 | 153,100 |
2018/05/21 | 22,460 | 22,700 | 22,390 | 22,600 | 290,800 |
2018/05/18 | 21,800 | 22,410 | 21,760 | 22,290 | 269,700 |
2018/05/17 | 21,990 | 22,450 | 21,620 | 21,660 | 283,800 |
2018/05/16 | 21,700 | 22,350 | 21,640 | 22,170 | 437,900 |
2018/05/15 | 21,340 | 21,820 | 21,210 | 21,720 | 383,200 |
2018/05/14 | 21,320 | 21,950 | 21,290 | 21,650 | 490,100 |
2018/05/11 | 20,450 | 20,760 | 20,360 | 20,700 | 267,500 |
2018/05/10 | 20,660 | 20,820 | 20,380 | 20,660 | 330,400 |
2018/05/09 | 20,880 | 21,130 | 20,710 | 20,920 | 416,100 |
2018/05/08 | 20,170 | 21,040 | 19,940 | 20,950 | 620,100 |
2018/05/07 | 19,600 | 19,980 | 19,560 | 19,980 | 373,000 |
2018/05/02 | 19,600 | 19,730 | 19,290 | 19,580 | 419,300 |
2018/05/01 | 20,870 | 20,940 | 19,320 | 19,710 | 727,300 |
2018/04/27 | 20,300 | 20,610 | 20,160 | 20,250 | 453,600 |
2018/04/26 | 19,700 | 20,370 | 19,440 | 20,310 | 441,100 |
2018/04/25 | 20,250 | 20,420 | 20,030 | 20,200 | 293,500 |
2018/04/24 | 20,440 | 20,460 | 20,140 | 20,380 | 206,800 |
2018/04/23 | 20,510 | 20,590 | 20,130 | 20,280 | 212,700 |
2018/04/20 | 20,540 | 20,790 | 20,450 | 20,560 | 288,700 |
2018/04/19 | 21,030 | 21,090 | 20,190 | 20,360 | 454,000 |
2018/04/18 | 21,280 | 21,600 | 21,050 | 21,120 | 374,600 |
2018/04/17 | 21,000 | 21,480 | 20,900 | 21,360 | 301,600 |
2018/04/16 | 21,100 | 21,300 | 20,880 | 20,990 | 381,700 |
2018/04/13 | 21,340 | 21,440 | 20,820 | 21,030 | 314,900 |
2018/04/12 | 21,550 | 21,880 | 21,200 | 21,440 | 348,000 |
2018/04/11 | 22,650 | 22,650 | 21,100 | 21,370 | 761,500 |
2018/04/10 | 23,190 | 23,470 | 22,100 | 22,150 | 629,200 |
2018/04/09 | 23,660 | 23,660 | 22,860 | 23,070 | 451,500 |
2018/04/06 | 23,340 | 23,920 | 23,170 | 23,580 | 439,600 |
2018/04/05 | 23,130 | 23,240 | 22,930 | 23,140 | 301,700 |
2018/04/04 | 23,200 | 23,280 | 22,510 | 23,060 | 349,500 |
2018/04/03 | 22,310 | 23,190 | 22,270 | 23,050 | 415,400 |
2018/04/02 | 22,490 | 22,720 | 22,290 | 22,510 | 236,000 |
2018/03/30 | 21,950 | 22,280 | 21,760 | 22,270 | 241,700 |
2018/03/29 | 21,500 | 22,200 | 21,400 | 22,090 | 400,000 |
2018/03/28 | 20,580 | 21,230 | 20,480 | 21,220 | 257,200 |
2018/03/27 | 20,300 | 20,700 | 20,190 | 20,700 | 300,600 |
2018/03/26 | 19,500 | 20,100 | 19,430 | 20,090 | 309,000 |
2018/03/23 | 19,500 | 19,650 | 19,250 | 19,520 | 542,100 |
2018/03/22 | 19,320 | 20,280 | 19,300 | 20,220 | 328,900 |
2018/03/20 | 19,970 | 20,020 | 19,480 | 19,580 | 218,100 |
2018/03/19 | 20,180 | 20,250 | 20,000 | 20,090 | 163,800 |
2018/03/16 | 20,290 | 20,290 | 20,030 | 20,180 | 199,500 |
2018/03/15 | 20,100 | 20,240 | 19,860 | 20,220 | 245,100 |
2018/03/14 | 19,780 | 20,030 | 19,650 | 19,960 | 230,100 |
2018/03/13 | 19,940 | 20,100 | 19,820 | 19,850 | 238,000 |
2018/03/12 | 20,330 | 20,340 | 19,920 | 20,010 | 255,200 |
2018/03/09 | 20,100 | 20,290 | 19,780 | 19,930 | 252,300 |
2018/03/08 | 20,490 | 20,490 | 19,860 | 19,910 | 197,300 |
2018/03/07 | 20,490 | 20,620 | 20,090 | 20,270 | 256,000 |
2018/03/06 | 20,100 | 20,640 | 19,930 | 20,570 | 301,700 |
2018/03/05 | 20,000 | 20,230 | 19,750 | 19,850 | 251,000 |
2018/03/02 | 19,520 | 20,380 | 19,520 | 20,300 | 367,600 |
2018/03/01 | 20,070 | 20,070 | 19,530 | 19,940 | 224,300 |
2018/02/28 | 20,380 | 20,520 | 20,140 | 20,140 | 149,100 |
2018/02/27 | 20,300 | 20,430 | 20,140 | 20,430 | 190,400 |
2018/02/26 | 20,180 | 20,370 | 20,120 | 20,230 | 231,600 |
2018/02/23 | 20,100 | 20,150 | 19,780 | 19,930 | 213,700 |
2018/02/22 | 20,010 | 20,430 | 20,010 | 20,060 | 246,200 |
2018/02/21 | 20,630 | 20,630 | 20,120 | 20,310 | 285,600 |
2018/02/20 | 20,690 | 20,910 | 20,500 | 20,650 | 140,800 |
2018/02/19 | 20,450 | 20,700 | 20,150 | 20,690 | 216,200 |
2018/02/16 | 19,700 | 20,190 | 19,700 | 20,150 | 256,200 |
2018/02/15 | 20,240 | 20,270 | 19,460 | 19,500 | 306,800 |
2018/02/14 | 19,800 | 20,270 | 19,730 | 20,100 | 452,200 |
2018/02/13 | 19,490 | 19,880 | 19,260 | 19,540 | 366,400 |
2018/02/09 | 18,800 | 19,250 | 18,550 | 19,220 | 464,800 |
2018/02/08 | 19,300 | 19,780 | 19,150 | 19,550 | 380,000 |
2018/02/07 | 19,150 | 19,730 | 18,980 | 18,980 | 473,900 |
2018/02/06 | 18,410 | 18,560 | 18,070 | 18,350 | 532,100 |
2018/02/05 | 19,140 | 19,650 | 19,140 | 19,380 | 394,100 |
2018/02/02 | 19,010 | 19,580 | 18,940 | 19,540 | 310,300 |
2018/02/01 | 18,720 | 19,000 | 18,320 | 18,960 | 416,300 |
2018/01/31 | 19,170 | 19,330 | 18,800 | 18,800 | 318,300 |
2018/01/30 | 19,200 | 19,300 | 18,980 | 19,120 | 293,100 |
2018/01/29 | 19,080 | 19,220 | 18,920 | 19,020 | 187,400 |
2018/01/26 | 19,070 | 19,220 | 18,910 | 19,030 | 245,100 |
2018/01/25 | 18,890 | 19,070 | 18,790 | 19,010 | 170,900 |
2018/01/24 | 19,370 | 19,460 | 19,070 | 19,080 | 185,000 |
2018/01/23 | 19,200 | 19,530 | 19,150 | 19,430 | 208,800 |
2018/01/22 | 19,060 | 19,190 | 18,750 | 19,100 | 191,400 |
2018/01/19 | 18,900 | 19,110 | 18,840 | 18,950 | 149,200 |
2018/01/18 | 19,440 | 19,520 | 18,850 | 18,860 | 244,200 |
2018/01/17 | 18,630 | 19,100 | 18,530 | 19,070 | 276,600 |
2018/01/16 | 18,070 | 18,860 | 18,060 | 18,750 | 256,500 |
2018/01/15 | 17,800 | 18,340 | 17,800 | 18,250 | 312,700 |
2018/01/12 | 17,720 | 17,750 | 17,580 | 17,710 | 158,400 |
2018/01/11 | 17,610 | 17,800 | 17,460 | 17,790 | 210,700 |
2018/01/10 | 18,110 | 18,110 | 17,570 | 17,610 | 276,100 |
2018/01/09 | 17,950 | 18,150 | 17,860 | 18,130 | 177,600 |
2018/01/05 | 18,000 | 18,000 | 17,750 | 17,890 | 130,900 |
2018/01/04 | 17,840 | 18,000 | 17,710 | 18,000 | 181,300 |