3246 (株)コーセーアールイー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 838 | 847 | 836 | 846 | 19,300 | 423 |
| 2015-12-29 | 831 | 838 | 828 | 838 | 10,000 | 419 |
| 2015-12-28 | 823 | 831 | 823 | 831 | 15,100 | 415.50 |
| 2015-12-25 | 828 | 828 | 823 | 823 | 4,700 | 411.50 |
| 2015-12-24 | 826 | 829 | 822 | 827 | 17,900 | 413.50 |
| 2015-12-22 | 832 | 832 | 821 | 826 | 5,000 | 413 |
| 2015-12-21 | 834 | 834 | 825 | 825 | 6,500 | 412.50 |
| 2015-12-18 | 828 | 831 | 827 | 831 | 8,100 | 415.50 |
| 2015-12-17 | 828 | 828 | 812 | 824 | 6,700 | 412 |
| 2015-12-16 | 812 | 825 | 812 | 819 | 4,900 | 409.50 |
| 2015-12-15 | 817 | 825 | 814 | 814 | 5,300 | 407 |
| 2015-12-14 | 813 | 818 | 811 | 813 | 6,200 | 406.50 |
| 2015-12-11 | 819 | 822 | 815 | 822 | 1,200 | 411 |
| 2015-12-10 | 816 | 817 | 815 | 816 | 7,000 | 408 |
| 2015-12-09 | 812 | 824 | 812 | 817 | 6,100 | 408.50 |
| 2015-12-08 | 824 | 825 | 822 | 825 | 4,000 | 412.50 |
| 2015-12-07 | 825 | 825 | 820 | 824 | 4,800 | 412 |
| 2015-12-04 | 821 | 824 | 817 | 823 | 3,700 | 411.50 |
| 2015-12-03 | 820 | 822 | 817 | 821 | 2,800 | 410.50 |
| 2015-12-02 | 824 | 825 | 816 | 819 | 7,000 | 409.50 |
| 2015-12-01 | 822 | 825 | 820 | 824 | 5,100 | 412 |
| 2015-11-30 | 821 | 821 | 817 | 820 | 7,400 | 410 |
| 2015-11-27 | 817 | 821 | 815 | 821 | 6,700 | 410.50 |
| 2015-11-26 | 810 | 816 | 809 | 812 | 6,200 | 406 |
| 2015-11-25 | 810 | 819 | 809 | 809 | 4,500 | 404.50 |
| 2015-11-24 | 808 | 811 | 802 | 810 | 4,500 | 405 |
| 2015-11-20 | 805 | 805 | 799 | 800 | 2,300 | 400 |
| 2015-11-19 | 808 | 808 | 799 | 803 | 1,900 | 401.50 |
| 2015-11-18 | 804 | 809 | 792 | 796 | 2,800 | 398 |
| 2015-11-17 | 794 | 799 | 792 | 795 | 5,800 | 397.50 |
| 2015-11-16 | 794 | 800 | 794 | 797 | 5,300 | 398.50 |
| 2015-11-13 | 810 | 812 | 803 | 803 | 3,800 | 401.50 |
| 2015-11-12 | 819 | 819 | 814 | 814 | 2,700 | 407 |
| 2015-11-11 | 819 | 821 | 815 | 821 | 3,300 | 410.50 |
| 2015-11-10 | 820 | 820 | 810 | 819 | 3,200 | 409.50 |
| 2015-11-09 | 820 | 825 | 809 | 820 | 5,500 | 410 |
| 2015-11-06 | 805 | 820 | 801 | 820 | 9,400 | 410 |
| 2015-11-05 | 813 | 813 | 801 | 803 | 2,000 | 401.50 |
| 2015-11-04 | 814 | 814 | 801 | 801 | 4,500 | 400.50 |
| 2015-11-02 | 800 | 804 | 799 | 800 | 4,300 | 400 |
| 2015-10-30 | 797 | 799 | 794 | 799 | 2,800 | 399.50 |
| 2015-10-29 | 795 | 797 | 790 | 794 | 3,000 | 397 |
| 2015-10-28 | 798 | 799 | 787 | 795 | 3,300 | 397.50 |
| 2015-10-27 | 798 | 798 | 786 | 786 | 3,700 | 393 |
| 2015-10-26 | 789 | 790 | 776 | 785 | 4,300 | 392.50 |
| 2015-10-23 | 772 | 774 | 771 | 772 | 5,200 | 386 |
| 2015-10-22 | 762 | 770 | 761 | 770 | 900 | 385 |
| 2015-10-21 | 756 | 770 | 756 | 761 | 1,100 | 380.50 |
| 2015-10-20 | 773 | 774 | 752 | 754 | 6,500 | 377 |
| 2015-10-19 | 771 | 774 | 771 | 773 | 1,500 | 386.50 |
| 2015-10-16 | 774 | 774 | 771 | 771 | 2,800 | 385.50 |
| 2015-10-15 | 770 | 773 | 770 | 773 | 4,900 | 386.50 |
| 2015-10-14 | 767 | 770 | 767 | 770 | 1,600 | 385 |
| 2015-10-13 | 770 | 772 | 767 | 767 | 2,200 | 383.50 |
| 2015-10-09 | 760 | 762 | 759 | 762 | 3,000 | 381 |
| 2015-10-08 | 760 | 774 | 758 | 760 | 7,000 | 380 |
| 2015-10-07 | 751 | 756 | 751 | 756 | 1,900 | 378 |
| 2015-10-06 | 749 | 755 | 746 | 747 | 3,900 | 373.50 |
| 2015-10-05 | 740 | 745 | 730 | 741 | 2,000 | 370.50 |
| 2015-10-02 | 724 | 728 | 722 | 728 | 2,500 | 364 |
| 2015-10-01 | 715 | 728 | 715 | 725 | 1,900 | 362.50 |
| 2015-09-30 | 699 | 716 | 699 | 715 | 3,800 | 357.50 |
| 2015-09-29 | 722 | 722 | 698 | 702 | 6,400 | 351 |
| 2015-09-28 | 723 | 724 | 709 | 722 | 2,600 | 361 |
| 2015-09-25 | 702 | 712 | 702 | 708 | 1,600 | 354 |
| 2015-09-24 | 712 | 712 | 702 | 703 | 1,600 | 351.50 |
| 2015-09-18 | 710 | 713 | 709 | 712 | 1,200 | 356 |
| 2015-09-17 | 720 | 720 | 708 | 708 | 3,000 | 354 |
| 2015-09-16 | 712 | 718 | 711 | 716 | 1,000 | 358 |
| 2015-09-15 | 710 | 717 | 709 | 709 | 1,100 | 354.50 |
| 2015-09-14 | 710 | 719 | 710 | 710 | 1,500 | 355 |
| 2015-09-11 | 700 | 710 | 700 | 710 | 3,500 | 355 |
| 2015-09-10 | 701 | 701 | 698 | 699 | 2,500 | 349.50 |
| 2015-09-09 | 693 | 704 | 690 | 701 | 10,100 | 350.50 |
| 2015-09-08 | 707 | 710 | 700 | 710 | 3,000 | 355 |
| 2015-09-07 | 697 | 707 | 695 | 706 | 3,600 | 353 |
| 2015-09-04 | 739 | 739 | 700 | 705 | 4,100 | 352.50 |
| 2015-09-03 | 735 | 735 | 732 | 732 | 1,900 | 366 |
| 2015-09-02 | 730 | 735 | 716 | 732 | 1,500 | 366 |
| 2015-09-01 | 750 | 750 | 740 | 740 | 3,800 | 370 |
| 2015-08-31 | 750 | 758 | 746 | 750 | 3,900 | 375 |
| 2015-08-28 | 740 | 750 | 740 | 750 | 4,000 | 375 |
| 2015-08-27 | 736 | 740 | 730 | 739 | 3,600 | 369.50 |
| 2015-08-26 | 700 | 719 | 699 | 719 | 4,000 | 359.50 |
| 2015-08-25 | 699 | 724 | 656 | 700 | 25,100 | 350 |
| 2015-08-24 | 760 | 760 | 722 | 724 | 14,500 | 362 |
| 2015-08-21 | 788 | 789 | 775 | 777 | 8,900 | 388.50 |
| 2015-08-20 | 796 | 796 | 791 | 791 | 800 | 395.50 |
| 2015-08-19 | 794 | 798 | 794 | 794 | 1,300 | 397 |
| 2015-08-18 | 796 | 797 | 794 | 794 | 800 | 397 |
| 2015-08-17 | 794 | 798 | 793 | 796 | 1,900 | 398 |
| 2015-08-14 | 794 | 796 | 791 | 796 | 3,300 | 398 |
| 2015-08-13 | 791 | 791 | 790 | 790 | 4,200 | 395 |
| 2015-08-12 | 791 | 793 | 790 | 791 | 2,100 | 395.50 |
| 2015-08-11 | 791 | 798 | 791 | 791 | 2,100 | 395.50 |
| 2015-08-10 | 799 | 801 | 790 | 791 | 2,900 | 395.50 |
| 2015-08-07 | 795 | 798 | 793 | 794 | 3,300 | 397 |
| 2015-08-06 | 795 | 798 | 795 | 795 | 1,700 | 397.50 |
| 2015-08-05 | 797 | 797 | 794 | 794 | 3,800 | 397 |
| 2015-08-04 | 795 | 796 | 792 | 796 | 800 | 398 |
| 2015-08-03 | 796 | 797 | 792 | 792 | 3,600 | 396 |
| 2015-07-31 | 795 | 799 | 795 | 795 | 2,500 | 397.50 |
| 2015-07-30 | 790 | 793 | 788 | 788 | 1,900 | 394 |
| 2015-07-29 | 789 | 789 | 787 | 789 | 1,300 | 394.50 |
| 2015-07-28 | 793 | 793 | 783 | 789 | 3,500 | 394.50 |
| 2015-07-27 | 800 | 801 | 793 | 793 | 6,300 | 396.50 |
| 2015-07-24 | 800 | 801 | 797 | 800 | 2,300 | 400 |
| 2015-07-23 | 791 | 800 | 791 | 800 | 7,500 | 400 |
| 2015-07-22 | 795 | 795 | 790 | 791 | 1,200 | 395.50 |
| 2015-07-21 | 795 | 795 | 793 | 794 | 1,800 | 397 |
| 2015-07-17 | 793 | 795 | 791 | 794 | 2,300 | 397 |
| 2015-07-16 | 794 | 794 | 780 | 793 | 5,500 | 396.50 |
| 2015-07-15 | 794 | 795 | 790 | 792 | 2,000 | 396 |
| 2015-07-14 | 798 | 798 | 789 | 790 | 1,200 | 395 |
| 2015-07-13 | 780 | 795 | 780 | 783 | 2,500 | 391.50 |
| 2015-07-10 | 800 | 800 | 778 | 778 | 3,300 | 389 |
| 2015-07-09 | 778 | 780 | 766 | 778 | 6,000 | 389 |
| 2015-07-08 | 781 | 819 | 774 | 784 | 14,800 | 392 |
| 2015-07-07 | 777 | 786 | 777 | 781 | 4,900 | 390.50 |
| 2015-07-06 | 775 | 784 | 775 | 775 | 4,900 | 387.50 |
| 2015-07-03 | 780 | 781 | 775 | 775 | 1,300 | 387.50 |
| 2015-07-02 | 774 | 784 | 765 | 779 | 2,200 | 389.50 |
| 2015-07-01 | 771 | 773 | 771 | 773 | 500 | 386.50 |
| 2015-06-30 | 764 | 770 | 762 | 767 | 3,200 | 383.50 |
| 2015-06-29 | 762 | 768 | 762 | 764 | 4,200 | 382 |
| 2015-06-26 | 773 | 773 | 771 | 773 | 2,900 | 386.50 |
| 2015-06-25 | 770 | 773 | 770 | 773 | 4,600 | 386.50 |
| 2015-06-24 | 769 | 773 | 769 | 773 | 3,600 | 386.50 |
| 2015-06-23 | 770 | 772 | 767 | 769 | 4,100 | 384.50 |
| 2015-06-22 | 770 | 775 | 770 | 772 | 3,500 | 386 |
| 2015-06-19 | 772 | 772 | 769 | 770 | 1,900 | 385 |
| 2015-06-18 | 773 | 778 | 772 | 772 | 3,400 | 386 |
| 2015-06-17 | 773 | 773 | 772 | 773 | 2,100 | 386.50 |
| 2015-06-16 | 777 | 781 | 766 | 773 | 7,500 | 386.50 |
| 2015-06-15 | 777 | 779 | 777 | 777 | 4,300 | 388.50 |
| 2015-06-12 | 779 | 781 | 776 | 776 | 5,000 | 388 |
| 2015-06-11 | 789 | 789 | 779 | 779 | 5,600 | 389.50 |
| 2015-06-10 | 798 | 799 | 790 | 790 | 9,900 | 395 |
| 2015-06-09 | 789 | 799 | 762 | 798 | 20,100 | 399 |
| 2015-06-08 | 799 | 803 | 795 | 803 | 11,400 | 401.50 |
| 2015-06-05 | 793 | 793 | 789 | 792 | 3,000 | 396 |
| 2015-06-04 | 778 | 790 | 778 | 789 | 7,600 | 394.50 |
| 2015-06-03 | 780 | 782 | 778 | 778 | 1,300 | 389 |
| 2015-06-02 | 780 | 780 | 777 | 779 | 1,500 | 389.50 |
| 2015-06-01 | 779 | 781 | 775 | 777 | 7,800 | 388.50 |
| 2015-05-29 | 778 | 779 | 773 | 773 | 2,400 | 386.50 |
| 2015-05-28 | 779 | 780 | 777 | 777 | 3,300 | 388.50 |
| 2015-05-27 | 775 | 779 | 775 | 779 | 2,700 | 389.50 |
| 2015-05-26 | 778 | 778 | 775 | 775 | 4,400 | 387.50 |
| 2015-05-25 | 775 | 775 | 774 | 775 | 3,500 | 387.50 |
| 2015-05-22 | 771 | 773 | 771 | 773 | 2,000 | 386.50 |
| 2015-05-21 | 771 | 772 | 770 | 771 | 3,200 | 385.50 |
| 2015-05-20 | 767 | 771 | 767 | 770 | 3,600 | 385 |
| 2015-05-19 | 769 | 769 | 766 | 768 | 2,300 | 384 |
| 2015-05-18 | 769 | 770 | 764 | 769 | 2,700 | 384.50 |
| 2015-05-15 | 770 | 770 | 763 | 768 | 2,900 | 384 |
| 2015-05-14 | 766 | 769 | 764 | 766 | 3,100 | 383 |
| 2015-05-13 | 763 | 766 | 763 | 765 | 1,000 | 382.50 |
| 2015-05-12 | 764 | 765 | 763 | 763 | 2,400 | 381.50 |
| 2015-05-11 | 766 | 766 | 760 | 763 | 4,800 | 381.50 |
| 2015-05-08 | 752 | 755 | 752 | 755 | 1,700 | 377.50 |
| 2015-05-07 | 750 | 752 | 750 | 750 | 2,100 | 375 |
| 2015-05-01 | 747 | 754 | 740 | 745 | 12,500 | 372.50 |
| 2015-04-30 | 751 | 753 | 748 | 750 | 7,900 | 375 |
| 2015-04-28 | 753 | 754 | 745 | 751 | 6,700 | 375.50 |
| 2015-04-27 | 752 | 752 | 747 | 747 | 5,000 | 373.50 |
| 2015-04-24 | 749 | 753 | 748 | 749 | 1,600 | 374.50 |
| 2015-04-23 | 744 | 750 | 744 | 750 | 2,600 | 375 |
| 2015-04-22 | 743 | 748 | 743 | 744 | 1,200 | 372 |
| 2015-04-21 | 755 | 755 | 741 | 741 | 1,800 | 370.50 |
| 2015-04-20 | 747 | 759 | 740 | 741 | 6,900 | 370.50 |
| 2015-04-17 | 760 | 760 | 749 | 749 | 7,000 | 374.50 |
| 2015-04-16 | 760 | 760 | 760 | 760 | 1,400 | 380 |
| 2015-04-15 | 767 | 767 | 760 | 760 | 6,400 | 380 |
| 2015-04-14 | 764 | 766 | 764 | 766 | 1,900 | 383 |
| 2015-04-13 | 764 | 764 | 759 | 763 | 4,700 | 381.50 |
| 2015-04-10 | 763 | 763 | 756 | 761 | 5,100 | 380.50 |
| 2015-04-09 | 760 | 761 | 760 | 761 | 1,100 | 380.50 |
| 2015-04-08 | 761 | 761 | 757 | 760 | 1,600 | 380 |
| 2015-04-07 | 751 | 762 | 751 | 762 | 4,400 | 381 |
| 2015-04-06 | 738 | 750 | 738 | 750 | 3,700 | 375 |
| 2015-04-03 | 737 | 748 | 736 | 736 | 2,200 | 368 |
| 2015-04-02 | 735 | 738 | 735 | 737 | 4,100 | 368.50 |
| 2015-04-01 | 742 | 745 | 740 | 740 | 3,200 | 370 |
| 2015-03-31 | 744 | 744 | 741 | 741 | 3,400 | 370.50 |
| 2015-03-30 | 743 | 744 | 740 | 744 | 5,500 | 372 |
| 2015-03-27 | 741 | 744 | 741 | 744 | 3,100 | 372 |
| 2015-03-26 | 748 | 748 | 741 | 741 | 6,500 | 370.50 |
| 2015-03-25 | 752 | 752 | 748 | 749 | 3,800 | 374.50 |
| 2015-03-24 | 752 | 754 | 752 | 752 | 2,100 | 376 |
| 2015-03-23 | 754 | 755 | 751 | 751 | 3,700 | 375.50 |
| 2015-03-20 | 750 | 754 | 747 | 754 | 4,800 | 377 |
| 2015-03-19 | 755 | 755 | 750 | 750 | 6,600 | 375 |
| 2015-03-18 | 760 | 760 | 753 | 756 | 5,400 | 378 |
| 2015-03-17 | 761 | 764 | 757 | 760 | 6,600 | 380 |
| 2015-03-16 | 759 | 759 | 755 | 756 | 5,900 | 378 |
| 2015-03-13 | 756 | 773 | 748 | 751 | 34,600 | 375.50 |
| 2015-03-12 | 762 | 788 | 762 | 788 | 26,700 | 394 |
| 2015-03-11 | 755 | 759 | 754 | 759 | 4,300 | 379.50 |
| 2015-03-10 | 758 | 758 | 755 | 755 | 3,200 | 377.50 |
| 2015-03-09 | 760 | 760 | 755 | 760 | 3,500 | 380 |
| 2015-03-06 | 757 | 763 | 756 | 763 | 1,900 | 381.50 |
| 2015-03-05 | 757 | 758 | 757 | 757 | 900 | 378.50 |
| 2015-03-04 | 761 | 768 | 759 | 759 | 2,000 | 379.50 |
| 2015-03-03 | 766 | 766 | 761 | 762 | 4,200 | 381 |
| 2015-03-02 | 766 | 769 | 763 | 764 | 4,400 | 382 |
| 2015-02-27 | 767 | 771 | 762 | 766 | 6,600 | 383 |
| 2015-02-26 | 757 | 757 | 753 | 757 | 2,300 | 378.50 |
| 2015-02-25 | 758 | 760 | 755 | 757 | 2,800 | 378.50 |
| 2015-02-24 | 757 | 759 | 756 | 758 | 2,100 | 379 |
| 2015-02-23 | 770 | 770 | 757 | 759 | 7,600 | 379.50 |
| 2015-02-20 | 760 | 764 | 756 | 764 | 2,800 | 382 |
| 2015-02-19 | 760 | 764 | 760 | 760 | 2,200 | 380 |
| 2015-02-18 | 770 | 773 | 760 | 760 | 5,100 | 380 |
| 2015-02-17 | 777 | 778 | 770 | 772 | 1,700 | 386 |
| 2015-02-16 | 765 | 777 | 763 | 777 | 10,200 | 388.50 |
| 2015-02-13 | 759 | 765 | 755 | 765 | 6,500 | 382.50 |
| 2015-02-12 | 740 | 769 | 739 | 765 | 9,900 | 382.50 |
| 2015-02-10 | 733 | 739 | 733 | 739 | 6,900 | 369.50 |
| 2015-02-09 | 729 | 740 | 726 | 732 | 16,800 | 366 |
| 2015-02-06 | 727 | 729 | 723 | 723 | 4,100 | 361.50 |
| 2015-02-05 | 738 | 738 | 725 | 727 | 17,500 | 363.50 |
| 2015-02-04 | 742 | 745 | 739 | 741 | 3,700 | 370.50 |
| 2015-02-03 | 751 | 751 | 741 | 742 | 6,200 | 371 |
| 2015-02-02 | 751 | 752 | 743 | 743 | 14,900 | 371.50 |
| 2015-01-30 | 773 | 773 | 749 | 752 | 15,500 | 376 |
| 2015-01-29 | 785 | 785 | 772 | 772 | 13,300 | 386 |
| 2015-01-28 | 770 | 796 | 764 | 789 | 54,300 | 394.50 |
| 2015-01-27 | 830 | 832 | 826 | 828 | 24,400 | 414 |
| 2015-01-26 | 827 | 828 | 825 | 828 | 18,500 | 414 |
| 2015-01-23 | 830 | 832 | 828 | 828 | 12,200 | 414 |
| 2015-01-22 | 840 | 840 | 830 | 832 | 11,500 | 416 |
| 2015-01-21 | 834 | 840 | 833 | 834 | 12,700 | 417 |
| 2015-01-20 | 833 | 845 | 830 | 834 | 14,300 | 417 |
| 2015-01-19 | 827 | 836 | 827 | 835 | 9,200 | 417.50 |
| 2015-01-16 | 826 | 828 | 821 | 827 | 10,100 | 413.50 |
| 2015-01-15 | 826 | 827 | 824 | 827 | 4,600 | 413.50 |
| 2015-01-14 | 824 | 828 | 818 | 828 | 7,900 | 414 |
| 2015-01-13 | 825 | 830 | 821 | 830 | 10,900 | 415 |
| 2015-01-09 | 831 | 836 | 827 | 832 | 16,000 | 416 |
| 2015-01-08 | 828 | 836 | 827 | 834 | 10,500 | 417 |
| 2015-01-07 | 835 | 839 | 826 | 828 | 13,700 | 414 |
| 2015-01-06 | 846 | 850 | 841 | 842 | 14,200 | 421 |
| 2015-01-05 | 844 | 853 | 841 | 853 | 18,100 | 426.50 |
分割・併合履歴 ： [2017-01-27]1株→2株 [2011-07-27]1株→200株
