3246 (株)コーセーアールイー の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 751 | 775 | 751 | 773 | 38,500 | 773 |
2018-12-27 | 748 | 768 | 730 | 768 | 45,900 | 768 |
2018-12-26 | 663 | 715 | 663 | 705 | 59,100 | 705 |
2018-12-25 | 667 | 680 | 640 | 654 | 117,300 | 654 |
2018-12-21 | 757 | 760 | 708 | 717 | 56,800 | 717 |
2018-12-20 | 796 | 796 | 759 | 767 | 33,100 | 767 |
2018-12-19 | 804 | 807 | 790 | 795 | 27,000 | 795 |
2018-12-18 | 818 | 818 | 802 | 806 | 27,200 | 806 |
2018-12-17 | 819 | 825 | 815 | 823 | 24,400 | 823 |
2018-12-14 | 820 | 827 | 810 | 813 | 31,300 | 813 |
2018-12-13 | 803 | 828 | 800 | 820 | 32,100 | 820 |
2018-12-12 | 795 | 802 | 791 | 799 | 30,900 | 799 |
2018-12-11 | 812 | 812 | 787 | 787 | 80,600 | 787 |
2018-12-10 | 903 | 903 | 871 | 872 | 13,900 | 872 |
2018-12-07 | 886 | 907 | 881 | 904 | 26,800 | 904 |
2018-12-06 | 910 | 912 | 880 | 886 | 28,100 | 886 |
2018-12-05 | 916 | 917 | 905 | 912 | 20,100 | 912 |
2018-12-04 | 924 | 925 | 916 | 920 | 28,300 | 920 |
2018-12-03 | 920 | 926 | 915 | 921 | 20,900 | 921 |
2018-11-30 | 924 | 931 | 918 | 918 | 13,200 | 918 |
2018-11-29 | 921 | 935 | 921 | 932 | 23,300 | 932 |
2018-11-28 | 909 | 919 | 904 | 919 | 29,700 | 919 |
2018-11-27 | 892 | 906 | 879 | 901 | 24,000 | 901 |
2018-11-26 | 870 | 894 | 869 | 888 | 27,700 | 888 |
2018-11-22 | 850 | 870 | 848 | 867 | 17,600 | 867 |
2018-11-21 | 829 | 854 | 829 | 851 | 13,400 | 851 |
2018-11-20 | 840 | 846 | 835 | 844 | 7,000 | 844 |
2018-11-19 | 836 | 847 | 829 | 840 | 10,600 | 840 |
2018-11-16 | 846 | 867 | 826 | 831 | 23,500 | 831 |
2018-11-15 | 854 | 854 | 843 | 845 | 13,200 | 845 |
2018-11-14 | 861 | 864 | 854 | 855 | 11,100 | 855 |
2018-11-13 | 860 | 864 | 851 | 863 | 14,200 | 863 |
2018-11-12 | 877 | 886 | 872 | 874 | 17,300 | 874 |
2018-11-09 | 870 | 879 | 865 | 868 | 11,700 | 868 |
2018-11-08 | 864 | 871 | 864 | 869 | 10,900 | 869 |
2018-11-07 | 862 | 869 | 854 | 859 | 19,900 | 859 |
2018-11-06 | 853 | 867 | 852 | 862 | 9,500 | 862 |
2018-11-05 | 865 | 865 | 846 | 850 | 9,500 | 850 |
2018-11-02 | 855 | 867 | 846 | 858 | 29,700 | 858 |
2018-11-01 | 826 | 838 | 825 | 837 | 29,700 | 837 |
2018-10-31 | 803 | 833 | 803 | 827 | 45,100 | 827 |
2018-10-30 | 774 | 794 | 770 | 794 | 37,200 | 794 |
2018-10-29 | 839 | 840 | 781 | 787 | 49,800 | 787 |
2018-10-26 | 853 | 859 | 842 | 847 | 23,800 | 847 |
2018-10-25 | 859 | 869 | 846 | 849 | 30,800 | 849 |
2018-10-24 | 878 | 888 | 874 | 883 | 18,800 | 883 |
2018-10-23 | 888 | 888 | 877 | 878 | 18,800 | 878 |
2018-10-22 | 888 | 893 | 880 | 886 | 16,800 | 886 |
2018-10-19 | 880 | 885 | 875 | 879 | 17,400 | 879 |
2018-10-18 | 879 | 894 | 874 | 880 | 23,700 | 880 |
2018-10-17 | 860 | 879 | 860 | 864 | 19,700 | 864 |
2018-10-16 | 856 | 865 | 854 | 855 | 20,400 | 855 |
2018-10-15 | 873 | 878 | 852 | 852 | 20,000 | 852 |
2018-10-12 | 852 | 879 | 850 | 872 | 23,000 | 872 |
2018-10-11 | 841 | 867 | 841 | 852 | 43,200 | 852 |
2018-10-10 | 880 | 897 | 880 | 886 | 28,300 | 886 |
2018-10-09 | 887 | 891 | 873 | 873 | 31,100 | 873 |
2018-10-05 | 892 | 892 | 878 | 879 | 18,000 | 879 |
2018-10-04 | 870 | 895 | 870 | 885 | 25,000 | 885 |
2018-10-03 | 890 | 893 | 870 | 870 | 27,800 | 870 |
2018-10-02 | 893 | 894 | 888 | 890 | 17,900 | 890 |
2018-10-01 | 895 | 895 | 889 | 890 | 11,100 | 890 |
2018-09-28 | 885 | 895 | 885 | 891 | 12,500 | 891 |
2018-09-27 | 895 | 903 | 881 | 881 | 21,700 | 881 |
2018-09-26 | 880 | 896 | 879 | 893 | 33,600 | 893 |
2018-09-25 | 856 | 885 | 856 | 882 | 33,200 | 882 |
2018-09-21 | 857 | 875 | 857 | 858 | 16,900 | 858 |
2018-09-20 | 865 | 866 | 847 | 856 | 15,600 | 856 |
2018-09-19 | 847 | 859 | 840 | 855 | 20,600 | 855 |
2018-09-18 | 825 | 844 | 825 | 839 | 22,000 | 839 |
2018-09-14 | 820 | 843 | 820 | 828 | 20,900 | 828 |
2018-09-13 | 823 | 848 | 823 | 828 | 17,000 | 828 |
2018-09-12 | 820 | 825 | 814 | 823 | 14,500 | 823 |
2018-09-11 | 818 | 824 | 813 | 819 | 28,900 | 819 |
2018-09-10 | 820 | 822 | 816 | 818 | 28,300 | 818 |
2018-09-07 | 816 | 826 | 815 | 823 | 14,900 | 823 |
2018-09-06 | 857 | 857 | 820 | 827 | 16,300 | 827 |
2018-09-05 | 854 | 856 | 839 | 842 | 20,900 | 842 |
2018-09-04 | 873 | 873 | 863 | 863 | 13,000 | 863 |
2018-09-03 | 874 | 874 | 862 | 866 | 10,800 | 866 |
2018-08-31 | 862 | 884 | 862 | 875 | 8,300 | 875 |
2018-08-30 | 885 | 886 | 872 | 876 | 12,300 | 876 |
2018-08-29 | 886 | 887 | 876 | 883 | 10,000 | 883 |
2018-08-28 | 871 | 885 | 871 | 875 | 11,600 | 875 |
2018-08-27 | 855 | 874 | 846 | 871 | 19,600 | 871 |
2018-08-24 | 854 | 861 | 846 | 857 | 7,500 | 857 |
2018-08-23 | 836 | 849 | 834 | 849 | 7,100 | 849 |
2018-08-22 | 825 | 834 | 817 | 833 | 9,700 | 833 |
2018-08-21 | 827 | 827 | 816 | 818 | 16,100 | 818 |
2018-08-20 | 844 | 844 | 831 | 831 | 6,600 | 831 |
2018-08-17 | 849 | 849 | 830 | 838 | 8,300 | 838 |
2018-08-16 | 860 | 860 | 832 | 834 | 26,300 | 834 |
2018-08-15 | 873 | 877 | 862 | 864 | 24,900 | 864 |
2018-08-14 | 866 | 882 | 866 | 880 | 6,800 | 880 |
2018-08-13 | 884 | 885 | 853 | 861 | 26,500 | 861 |
2018-08-10 | 905 | 908 | 893 | 893 | 17,700 | 893 |
2018-08-09 | 903 | 914 | 889 | 905 | 26,100 | 905 |
2018-08-08 | 893 | 900 | 888 | 897 | 20,600 | 897 |
2018-08-07 | 870 | 883 | 870 | 882 | 10,200 | 882 |
2018-08-06 | 867 | 884 | 866 | 875 | 14,800 | 875 |
2018-08-03 | 879 | 880 | 868 | 868 | 10,800 | 868 |
2018-08-02 | 884 | 886 | 878 | 878 | 17,200 | 878 |
2018-08-01 | 902 | 902 | 889 | 889 | 16,400 | 889 |
2018-07-31 | 909 | 914 | 897 | 902 | 12,300 | 902 |
2018-07-30 | 912 | 915 | 910 | 913 | 15,900 | 913 |
2018-07-27 | 908 | 917 | 907 | 914 | 11,600 | 914 |
2018-07-26 | 914 | 918 | 912 | 915 | 17,100 | 915 |
2018-07-25 | 900 | 910 | 899 | 907 | 28,000 | 907 |
2018-07-24 | 890 | 898 | 888 | 898 | 25,700 | 898 |
2018-07-23 | 882 | 894 | 882 | 886 | 14,100 | 886 |
2018-07-20 | 886 | 888 | 876 | 878 | 15,000 | 878 |
2018-07-19 | 889 | 893 | 888 | 890 | 7,600 | 890 |
2018-07-18 | 883 | 895 | 883 | 891 | 19,800 | 891 |
2018-07-17 | 892 | 892 | 881 | 882 | 18,300 | 882 |
2018-07-13 | 901 | 901 | 888 | 896 | 20,400 | 896 |
2018-07-12 | 909 | 909 | 894 | 901 | 15,800 | 901 |
2018-07-11 | 897 | 907 | 872 | 904 | 49,200 | 904 |
2018-07-10 | 885 | 911 | 885 | 902 | 148,600 | 902 |
2018-07-09 | 808 | 836 | 804 | 832 | 21,500 | 832 |
2018-07-06 | 797 | 809 | 795 | 806 | 22,000 | 806 |
2018-07-05 | 802 | 808 | 786 | 788 | 29,400 | 788 |
2018-07-04 | 805 | 809 | 800 | 805 | 34,900 | 805 |
2018-07-03 | 813 | 819 | 806 | 809 | 22,500 | 809 |
2018-07-02 | 822 | 827 | 807 | 811 | 25,400 | 811 |
2018-06-29 | 816 | 822 | 815 | 820 | 10,200 | 820 |
2018-06-28 | 823 | 824 | 809 | 815 | 32,600 | 815 |
2018-06-27 | 816 | 824 | 813 | 823 | 13,300 | 823 |
2018-06-26 | 817 | 821 | 811 | 816 | 30,900 | 816 |
2018-06-25 | 846 | 846 | 820 | 821 | 31,200 | 821 |
2018-06-22 | 833 | 838 | 830 | 834 | 34,100 | 834 |
2018-06-21 | 849 | 850 | 838 | 839 | 20,500 | 839 |
2018-06-20 | 842 | 842 | 830 | 840 | 29,000 | 840 |
2018-06-19 | 852 | 856 | 842 | 842 | 28,600 | 842 |
2018-06-18 | 863 | 863 | 848 | 853 | 31,500 | 853 |
2018-06-15 | 860 | 860 | 854 | 858 | 25,900 | 858 |
2018-06-14 | 864 | 864 | 858 | 860 | 20,400 | 860 |
2018-06-13 | 862 | 865 | 859 | 861 | 29,400 | 861 |
2018-06-12 | 861 | 866 | 856 | 858 | 31,400 | 858 |
2018-06-11 | 871 | 872 | 854 | 859 | 102,900 | 859 |
2018-06-08 | 921 | 922 | 887 | 893 | 66,700 | 893 |
2018-06-07 | 918 | 928 | 911 | 926 | 21,700 | 926 |
2018-06-06 | 916 | 929 | 914 | 922 | 11,200 | 922 |
2018-06-05 | 936 | 940 | 910 | 914 | 19,400 | 914 |
2018-06-04 | 915 | 948 | 915 | 935 | 34,300 | 935 |
2018-06-01 | 915 | 915 | 903 | 913 | 14,900 | 913 |
2018-05-31 | 910 | 911 | 901 | 903 | 27,300 | 903 |
2018-05-30 | 906 | 911 | 900 | 905 | 25,100 | 905 |
2018-05-29 | 918 | 920 | 903 | 914 | 32,600 | 914 |
2018-05-28 | 930 | 933 | 916 | 918 | 22,600 | 918 |
2018-05-25 | 936 | 939 | 925 | 925 | 20,800 | 925 |
2018-05-24 | 947 | 947 | 939 | 939 | 17,200 | 939 |
2018-05-23 | 955 | 956 | 945 | 947 | 14,100 | 947 |
2018-05-22 | 960 | 960 | 950 | 955 | 16,500 | 955 |
2018-05-21 | 948 | 960 | 946 | 960 | 21,700 | 960 |
2018-05-18 | 955 | 955 | 946 | 949 | 25,300 | 949 |
2018-05-17 | 952 | 955 | 949 | 952 | 20,100 | 952 |
2018-05-16 | 959 | 961 | 949 | 951 | 13,900 | 951 |
2018-05-15 | 961 | 967 | 952 | 952 | 17,700 | 952 |
2018-05-14 | 972 | 972 | 953 | 960 | 33,600 | 960 |
2018-05-11 | 976 | 979 | 966 | 972 | 15,000 | 972 |
2018-05-10 | 990 | 990 | 966 | 977 | 17,200 | 977 |
2018-05-09 | 992 | 992 | 963 | 966 | 27,100 | 966 |
2018-05-08 | 973 | 989 | 970 | 982 | 46,300 | 982 |
2018-05-07 | 973 | 976 | 965 | 967 | 30,200 | 967 |
2018-05-02 | 954 | 974 | 954 | 970 | 25,900 | 970 |
2018-05-01 | 943 | 955 | 943 | 954 | 34,300 | 954 |
2018-04-27 | 950 | 950 | 930 | 941 | 20,900 | 941 |
2018-04-26 | 961 | 961 | 939 | 939 | 74,200 | 939 |
2018-04-25 | 945 | 963 | 943 | 961 | 28,700 | 961 |
2018-04-24 | 948 | 960 | 948 | 950 | 36,800 | 950 |
2018-04-23 | 937 | 949 | 935 | 945 | 25,400 | 945 |
2018-04-20 | 936 | 944 | 930 | 930 | 19,000 | 930 |
2018-04-19 | 935 | 942 | 928 | 938 | 29,300 | 938 |
2018-04-18 | 923 | 945 | 923 | 935 | 30,200 | 935 |
2018-04-17 | 920 | 929 | 912 | 922 | 21,500 | 922 |
2018-04-16 | 936 | 938 | 915 | 920 | 28,000 | 920 |
2018-04-13 | 920 | 937 | 919 | 936 | 29,900 | 936 |
2018-04-12 | 914 | 926 | 909 | 913 | 13,500 | 913 |
2018-04-11 | 910 | 928 | 902 | 916 | 49,100 | 916 |
2018-04-10 | 910 | 915 | 902 | 910 | 33,000 | 910 |
2018-04-09 | 930 | 931 | 906 | 908 | 53,400 | 908 |
2018-04-06 | 929 | 938 | 922 | 929 | 37,100 | 929 |
2018-04-05 | 925 | 935 | 919 | 930 | 21,700 | 930 |
2018-04-04 | 915 | 927 | 908 | 926 | 24,900 | 926 |
2018-04-03 | 907 | 916 | 902 | 910 | 23,000 | 910 |
2018-03-30 | 926 | 937 | 920 | 926 | 36,000 | 926 |
2018-03-29 | 901 | 922 | 901 | 919 | 44,800 | 919 |
2018-03-28 | 895 | 917 | 891 | 900 | 42,500 | 900 |
2018-03-27 | 890 | 909 | 882 | 908 | 37,900 | 908 |
2018-03-26 | 890 | 892 | 855 | 877 | 72,800 | 877 |
2018-03-23 | 898 | 908 | 884 | 895 | 92,800 | 895 |
2018-03-22 | 934 | 938 | 926 | 928 | 46,100 | 928 |
2018-03-20 | 915 | 952 | 910 | 949 | 53,600 | 949 |
2018-03-19 | 955 | 955 | 927 | 935 | 93,100 | 935 |
2018-03-16 | 973 | 973 | 960 | 963 | 55,000 | 963 |
2018-03-15 | 976 | 977 | 965 | 967 | 76,200 | 967 |
2018-03-14 | 998 | 999 | 975 | 981 | 118,600 | 981 |
2018-03-13 | 961 | 1,013 | 951 | 993 | 484,400 | 993 |
2018-03-12 | 1,029 | 1,100 | 1,029 | 1,096 | 169,400 | 1,096 |
2018-03-09 | 1,021 | 1,025 | 1,009 | 1,021 | 77,300 | 1,021 |
2018-03-08 | 1,016 | 1,024 | 1,001 | 1,010 | 57,700 | 1,010 |
2018-03-07 | 1,032 | 1,040 | 1,010 | 1,011 | 62,700 | 1,011 |
2018-03-06 | 1,042 | 1,065 | 1,024 | 1,035 | 60,700 | 1,035 |
2018-03-05 | 1,050 | 1,051 | 998 | 1,015 | 74,400 | 1,015 |
2018-03-02 | 1,063 | 1,078 | 1,056 | 1,062 | 48,200 | 1,062 |
2018-03-01 | 1,119 | 1,119 | 1,088 | 1,093 | 38,800 | 1,093 |
2018-02-28 | 1,121 | 1,137 | 1,121 | 1,123 | 45,300 | 1,123 |
2018-02-27 | 1,133 | 1,137 | 1,118 | 1,126 | 37,000 | 1,126 |
2018-02-26 | 1,127 | 1,127 | 1,110 | 1,119 | 45,100 | 1,119 |
2018-02-23 | 1,079 | 1,111 | 1,078 | 1,096 | 59,600 | 1,096 |
2018-02-22 | 1,079 | 1,080 | 1,057 | 1,062 | 28,700 | 1,062 |
2018-02-21 | 1,100 | 1,100 | 1,068 | 1,072 | 73,600 | 1,072 |
2018-02-20 | 1,098 | 1,099 | 1,081 | 1,093 | 26,000 | 1,093 |
2018-02-19 | 1,077 | 1,099 | 1,063 | 1,090 | 47,400 | 1,090 |
2018-02-16 | 1,027 | 1,054 | 1,023 | 1,047 | 33,100 | 1,047 |
2018-02-15 | 1,005 | 1,029 | 1,000 | 1,028 | 49,000 | 1,028 |
2018-02-14 | 1,025 | 1,032 | 980 | 1,001 | 61,600 | 1,001 |
2018-02-13 | 1,096 | 1,096 | 1,023 | 1,028 | 61,400 | 1,028 |
2018-02-09 | 1,012 | 1,052 | 1,011 | 1,052 | 67,700 | 1,052 |
2018-02-08 | 1,056 | 1,087 | 1,056 | 1,082 | 68,700 | 1,082 |
2018-02-07 | 1,172 | 1,175 | 1,063 | 1,064 | 98,100 | 1,064 |
2018-02-06 | 1,014 | 1,074 | 1,011 | 1,057 | 231,300 | 1,057 |
2018-02-05 | 1,187 | 1,188 | 1,164 | 1,177 | 120,100 | 1,177 |
2018-02-02 | 1,243 | 1,265 | 1,217 | 1,225 | 70,700 | 1,225 |
2018-02-01 | 1,221 | 1,241 | 1,221 | 1,233 | 54,000 | 1,233 |
2018-01-31 | 1,234 | 1,241 | 1,223 | 1,223 | 77,800 | 1,223 |
2018-01-30 | 1,281 | 1,284 | 1,231 | 1,240 | 150,100 | 1,240 |
2018-01-29 | 1,316 | 1,319 | 1,276 | 1,279 | 302,800 | 1,279 |
2018-01-26 | 1,347 | 1,368 | 1,347 | 1,357 | 265,600 | 1,357 |
2018-01-25 | 1,342 | 1,352 | 1,338 | 1,347 | 125,000 | 1,347 |
2018-01-24 | 1,342 | 1,346 | 1,337 | 1,342 | 119,400 | 1,342 |
2018-01-23 | 1,333 | 1,340 | 1,331 | 1,336 | 112,300 | 1,336 |
2018-01-22 | 1,337 | 1,343 | 1,328 | 1,335 | 94,600 | 1,335 |
2018-01-19 | 1,330 | 1,341 | 1,328 | 1,337 | 79,100 | 1,337 |
2018-01-18 | 1,328 | 1,347 | 1,328 | 1,330 | 72,100 | 1,330 |
2018-01-17 | 1,323 | 1,336 | 1,320 | 1,331 | 66,300 | 1,331 |
2018-01-16 | 1,342 | 1,342 | 1,320 | 1,325 | 132,000 | 1,325 |
2018-01-15 | 1,354 | 1,363 | 1,336 | 1,343 | 73,400 | 1,343 |
2018-01-12 | 1,350 | 1,355 | 1,343 | 1,347 | 69,800 | 1,347 |
2018-01-11 | 1,346 | 1,356 | 1,340 | 1,351 | 84,900 | 1,351 |
2018-01-10 | 1,355 | 1,360 | 1,346 | 1,350 | 100,300 | 1,350 |
2018-01-09 | 1,342 | 1,364 | 1,336 | 1,352 | 163,000 | 1,352 |
2018-01-05 | 1,324 | 1,333 | 1,320 | 1,330 | 86,600 | 1,330 |
2018-01-04 | 1,339 | 1,339 | 1,315 | 1,321 | 64,800 | 1,321 |
分割・併合履歴 : [2017-01-27]1株→2株 [2011-07-27]1株→200株