3246 (株)コーセーアールイーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,768	1,850	1,768	1,837	28,700	918.50
2016-12-29	1,818	1,818	1,768	1,806	23,500	903
2016-12-28	1,693	1,796	1,638	1,796	48,100	898
2016-12-27	1,864	1,874	1,712	1,746	55,500	873
2016-12-26	1,773	1,960	1,773	1,834	67,600	917
2016-12-22	1,639	1,759	1,630	1,750	61,000	875
2016-12-21	1,550	1,650	1,531	1,615	58,300	807.50
2016-12-20	1,478	1,520	1,469	1,514	30,200	757
2016-12-19	1,464	1,470	1,455	1,469	15,000	734.50
2016-12-16	1,420	1,483	1,420	1,472	48,400	736
2016-12-15	1,409	1,415	1,390	1,402	19,400	701
2016-12-14	1,398	1,420	1,380	1,419	24,700	709.50
2016-12-13	1,325	1,381	1,320	1,380	28,900	690
2016-12-12	1,394	1,439	1,305	1,382	110,300	691
2016-12-09	1,484	1,484	1,484	1,484	26,500	742
2016-12-08	1,181	1,190	1,171	1,184	12,200	592
2016-12-07	1,185	1,202	1,160	1,190	20,000	595
2016-12-06	1,186	1,190	1,184	1,185	3,600	592.50
2016-12-05	1,198	1,201	1,181	1,190	6,000	595
2016-12-02	1,198	1,202	1,181	1,202	9,300	601
2016-12-01	1,210	1,219	1,188	1,200	13,400	600
2016-11-30	1,215	1,221	1,208	1,214	10,000	607
2016-11-29	1,228	1,228	1,207	1,220	9,900	610
2016-11-28	1,195	1,233	1,195	1,225	15,700	612.50
2016-11-25	1,172	1,200	1,172	1,193	16,700	596.50
2016-11-24	1,180	1,180	1,155	1,165	10,500	582.50
2016-11-22	1,148	1,160	1,131	1,155	13,200	577.50
2016-11-21	1,134	1,146	1,122	1,132	13,500	566
2016-11-18	1,082	1,148	1,082	1,148	18,900	574
2016-11-17	1,059	1,075	1,058	1,075	5,300	537.50
2016-11-16	1,054	1,063	1,046	1,062	4,200	531
2016-11-15	1,060	1,060	1,022	1,055	4,400	527.50
2016-11-14	1,047	1,060	1,047	1,054	2,600	527
2016-11-11	1,039	1,054	1,031	1,045	13,700	522.50
2016-11-10	1,042	1,047	1,023	1,034	6,700	517
2016-11-09	1,050	1,050	972	1,003	18,100	501.50
2016-11-08	1,051	1,051	1,032	1,037	2,600	518.50
2016-11-07	1,026	1,056	1,015	1,038	5,900	519
2016-11-04	1,032	1,045	1,011	1,028	10,700	514
2016-11-02	1,078	1,090	1,050	1,050	11,700	525
2016-11-01	1,085	1,093	1,077	1,088	4,500	544
2016-10-31	1,062	1,080	1,062	1,080	4,600	540
2016-10-28	1,081	1,085	1,066	1,076	7,700	538
2016-10-27	1,065	1,065	1,036	1,062	9,700	531
2016-10-26	1,010	1,035	1,003	1,035	12,200	517.50
2016-10-25	1,017	1,017	1,001	1,002	7,700	501
2016-10-24	1,010	1,011	1,003	1,005	5,200	502.50
2016-10-21	1,005	1,005	999	1,002	3,400	501
2016-10-20	1,000	1,006	998	999	4,800	499.50
2016-10-19	1,005	1,005	998	1,000	4,200	500
2016-10-18	999	1,005	997	1,002	4,400	501
2016-10-17	991	998	986	997	6,300	498.50
2016-10-14	980	982	970	980	5,900	490
2016-10-13	975	977	971	976	2,200	488
2016-10-12	994	997	950	963	33,500	481.50
2016-10-11	1,000	1,000	991	994	7,500	497
2016-10-07	1,008	1,008	988	991	10,200	495.50
2016-10-06	1,010	1,010	1,004	1,007	5,900	503.50
2016-10-05	1,009	1,009	1,002	1,005	3,700	502.50
2016-10-04	1,008	1,010	990	1,009	8,300	504.50
2016-10-03	1,011	1,012	990	1,008	8,400	504
2016-09-30	977	1,008	974	996	16,500	498
2016-09-29	985	1,017	972	1,009	19,900	504.50
2016-09-28	910	955	910	955	11,500	477.50
2016-09-27	916	918	911	915	6,100	457.50
2016-09-26	914	920	908	908	10,100	454
2016-09-23	900	900	892	899	11,800	449.50
2016-09-21	880	887	875	875	4,400	437.50
2016-09-20	895	895	876	883	2,400	441.50
2016-09-16	880	880	866	871	2,400	435.50
2016-09-15	866	870	862	862	3,000	431
2016-09-14	865	880	865	870	3,200	435
2016-09-13	870	879	867	867	2,200	433.50
2016-09-12	881	881	870	870	5,500	435
2016-09-09	895	895	865	881	7,600	440.50
2016-09-08	866	885	866	880	10,900	440
2016-09-07	862	865	859	865	2,200	432.50
2016-09-06	859	861	853	860	3,300	430
2016-09-05	854	859	850	859	6,200	429.50
2016-09-02	850	859	849	850	2,500	425
2016-09-01	858	861	840	850	7,600	425
2016-08-31	849	856	849	856	1,200	428
2016-08-30	853	858	849	849	2,600	424.50
2016-08-29	856	859	850	858	2,800	429
2016-08-26	850	850	844	844	1,700	422
2016-08-25	855	855	848	848	3,500	424
2016-08-24	845	850	845	849	1,400	424.50
2016-08-23	846	849	845	845	1,400	422.50
2016-08-22	844	845	841	845	1,100	422.50
2016-08-19	840	845	840	844	900	422
2016-08-18	849	850	830	839	4,800	419.50
2016-08-17	850	850	849	849	1,500	424.50
2016-08-16	857	859	851	851	3,400	425.50
2016-08-15	859	860	854	860	1,900	430
2016-08-12	850	864	849	859	4,500	429.50
2016-08-10	852	853	848	850	1,500	425
2016-08-09	851	851	850	851	1,000	425.50
2016-08-08	864	864	848	851	1,800	425.50
2016-08-05	850	851	849	849	2,900	424.50
2016-08-04	860	862	848	848	4,000	424
2016-08-03	851	851	848	848	2,200	424
2016-08-02	844	850	844	850	3,100	425
2016-08-01	843	847	843	844	1,800	422
2016-07-29	849	849	840	843	1,400	421.50
2016-07-28	850	850	840	843	2,100	421.50
2016-07-27	850	850	844	844	2,300	422
2016-07-26	848	856	848	850	3,100	425
2016-07-25	845	860	844	850	4,800	425
2016-07-22	848	850	845	845	4,900	422.50
2016-07-21	850	853	849	849	3,200	424.50
2016-07-20	849	851	848	850	2,200	425
2016-07-19	852	852	847	848	3,700	424
2016-07-15	843	852	843	848	1,100	424
2016-07-14	854	854	840	841	4,600	420.50
2016-07-13	859	859	840	840	4,200	420
2016-07-12	850	850	835	847	3,900	423.50
2016-07-11	835	849	831	834	3,400	417
2016-07-08	823	828	823	826	1,200	413
2016-07-07	837	842	821	823	3,800	411.50
2016-07-06	844	848	833	835	6,400	417.50
2016-07-05	850	853	840	845	5,200	422.50
2016-07-04	846	851	846	850	6,800	425
2016-07-01	834	844	833	836	3,100	418
2016-06-30	838	844	832	833	4,100	416.50
2016-06-29	832	839	831	838	3,500	419
2016-06-28	819	826	819	826	2,700	413
2016-06-27	805	825	805	825	5,500	412.50
2016-06-24	860	866	796	796	16,700	398
2016-06-23	835	845	830	845	6,100	422.50
2016-06-22	875	875	840	840	2,800	420
2016-06-21	867	867	857	860	1,300	430
2016-06-20	856	870	856	869	4,200	434.50
2016-06-17	841	856	836	856	3,500	428
2016-06-16	855	869	828	828	7,100	414
2016-06-15	850	852	836	852	6,200	426
2016-06-14	860	873	840	848	13,300	424
2016-06-13	900	901	861	866	13,000	433
2016-06-10	887	910	887	901	21,900	450.50
2016-06-09	870	905	860	886	74,100	443
2016-06-08	855	864	853	853	20,900	426.50
2016-06-07	860	860	843	850	5,700	425
2016-06-06	845	859	845	859	3,600	429.50
2016-06-03	842	852	842	852	1,000	426
2016-06-02	842	851	842	844	2,000	422
2016-06-01	859	859	842	842	2,400	421
2016-05-31	853	855	850	851	1,300	425.50
2016-05-30	855	855	852	853	600	426.50
2016-05-27	844	853	844	851	1,700	425.50
2016-05-26	852	854	842	842	1,500	421
2016-05-25	850	854	845	854	1,700	427
2016-05-24	849	855	845	850	4,500	425
2016-05-23	835	849	830	849	1,800	424.50
2016-05-20	835	839	832	835	2,600	417.50
2016-05-19	843	843	837	837	2,300	418.50
2016-05-18	845	851	841	843	2,900	421.50
2016-05-17	844	850	840	845	4,300	422.50
2016-05-16	845	851	840	849	5,600	424.50
2016-05-13	850	850	843	844	2,000	422
2016-05-12	850	850	840	844	3,000	422
2016-05-11	850	855	845	850	8,000	425
2016-05-10	830	842	829	842	9,900	421
2016-05-09	822	825	815	821	8,400	410.50
2016-05-06	817	820	815	819	6,300	409.50
2016-05-02	804	816	804	816	4,500	408
2016-04-28	814	815	806	808	6,200	404
2016-04-27	810	814	808	814	2,900	407
2016-04-26	810	817	808	808	7,900	404
2016-04-25	808	810	807	810	5,600	405
2016-04-22	805	807	800	806	2,700	403
2016-04-21	796	804	796	802	2,300	401
2016-04-20	794	799	794	794	1,600	397
2016-04-19	790	795	790	794	1,000	397
2016-04-18	795	799	790	795	4,400	397.50
2016-04-15	805	808	798	802	4,000	401
2016-04-14	795	816	795	807	8,300	403.50
2016-04-13	795	797	790	795	2,300	397.50
2016-04-12	795	802	791	791	1,400	395.50
2016-04-11	795	797	795	795	700	397.50
2016-04-08	785	800	781	795	2,800	397.50
2016-04-07	785	792	785	786	2,700	393
2016-04-06	781	793	780	785	2,500	392.50
2016-04-05	796	800	784	784	5,300	392
2016-04-04	804	808	796	798	6,500	399
2016-04-01	818	818	804	804	3,500	402
2016-03-31	815	820	813	819	3,500	409.50
2016-03-30	816	817	807	812	3,200	406
2016-03-29	802	817	802	810	4,400	405
2016-03-28	816	819	801	801	11,100	400.50
2016-03-25	826	826	809	816	11,500	408
2016-03-24	820	832	820	826	12,700	413
2016-03-23	823	827	820	823	6,400	411.50
2016-03-22	818	828	807	823	11,300	411.50
2016-03-18	797	820	797	819	10,700	409.50
2016-03-17	815	819	794	795	10,100	397.50
2016-03-16	812	819	790	810	41,200	405
2016-03-15	916	916	830	832	223,200	416
2016-03-14	766	766	766	766	3,200	383
2016-03-11	643	674	643	666	5,900	333
2016-03-10	640	649	637	649	2,700	324.50
2016-03-09	632	638	632	638	600	319
2016-03-08	639	639	632	638	1,800	319
2016-03-07	629	639	628	639	6,000	319.50
2016-03-04	629	629	626	627	2,500	313.50
2016-03-03	625	630	625	627	2,500	313.50
2016-03-02	627	627	621	626	3,400	313
2016-03-01	629	630	614	626	4,900	313
2016-02-29	639	639	628	628	4,100	314
2016-02-26	631	641	631	639	1,700	319.50
2016-02-25	633	644	631	631	3,300	315.50
2016-02-24	629	661	620	640	3,100	320
2016-02-23	633	639	620	627	6,200	313.50
2016-02-22	641	641	620	630	7,300	315
2016-02-19	611	629	611	629	5,300	314.50
2016-02-18	600	618	600	617	4,700	308.50
2016-02-17	606	620	588	596	6,500	298
2016-02-16	575	606	575	596	7,600	298
2016-02-15	592	600	565	565	9,600	282.50
2016-02-12	592	595	550	550	20,600	275
2016-02-10	679	679	621	622	12,300	311
2016-02-09	691	692	661	661	12,700	330.50
2016-02-08	700	713	698	710	5,500	355
2016-02-05	721	724	698	713	7,800	356.50
2016-02-04	745	747	715	736	4,800	368
2016-02-03	770	770	708	750	26,700	375
2016-02-02	781	782	774	774	7,300	387
2016-02-01	775	789	775	777	18,800	388.50
2016-01-29	776	776	750	775	15,200	387.50
2016-01-28	800	805	760	761	24,400	380.50
2016-01-27	803	840	803	809	66,500	404.50
2016-01-26	885	903	883	903	34,700	451.50
2016-01-25	860	887	859	884	32,400	442
2016-01-22	831	860	831	856	12,800	428
2016-01-21	850	864	828	828	15,500	414
2016-01-20	873	874	858	865	10,400	432.50
2016-01-19	867	873	864	869	9,800	434.50
2016-01-18	841	864	840	864	16,700	432
2016-01-15	852	857	835	853	9,600	426.50
2016-01-14	849	852	835	847	9,300	423.50
2016-01-13	853	858	846	847	9,100	423.50
2016-01-12	851	860	833	854	23,500	427
2016-01-08	848	870	848	851	12,800	425.50
2016-01-07	864	864	846	863	16,300	431.50
2016-01-06	862	869	862	869	12,900	434.50
2016-01-05	865	880	862	869	14,900	434.50
2016-01-04	846	904	846	880	40,500	440

分割・併合履歴： [2017-01-27]1株→2株 [2011-07-27]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3246 (株)コーセーアールイー の時系列データ [2016年度]

3246 (株)コーセーアールイーの時系列データ [2016年度]