4922 (株)コーセー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,101 | 6,190 | 5,939 | 6,024 | 306,100 | 6,024 |
| 2025-04-03 | 6,000 | 6,167 | 5,981 | 6,148 | 279,600 | 6,148 |
| 2025-04-02 | 6,416 | 6,430 | 6,151 | 6,160 | 273,300 | 6,160 |
| 2025-04-01 | 6,313 | 6,374 | 6,266 | 6,374 | 275,200 | 6,374 |
| 2025-03-31 | 6,250 | 6,313 | 6,217 | 6,220 | 255,900 | 6,220 |
| 2025-03-28 | 6,415 | 6,430 | 6,280 | 6,334 | 223,600 | 6,334 |
| 2025-03-27 | 6,450 | 6,461 | 6,372 | 6,415 | 312,500 | 6,415 |
| 2025-03-26 | 6,525 | 6,563 | 6,405 | 6,423 | 214,400 | 6,423 |
| 2025-03-25 | 6,470 | 6,563 | 6,416 | 6,498 | 219,400 | 6,498 |
| 2025-03-24 | 6,551 | 6,576 | 6,481 | 6,500 | 198,500 | 6,500 |
| 2025-03-21 | 6,524 | 6,669 | 6,501 | 6,611 | 343,900 | 6,611 |
| 2025-03-19 | 6,869 | 6,872 | 6,675 | 6,713 | 236,500 | 6,713 |
| 2025-03-18 | 6,859 | 6,899 | 6,790 | 6,870 | 190,100 | 6,870 |
| 2025-03-17 | 6,812 | 6,895 | 6,805 | 6,841 | 215,700 | 6,841 |
| 2025-03-14 | 6,597 | 6,850 | 6,562 | 6,812 | 461,100 | 6,812 |
| 2025-03-13 | 6,500 | 6,557 | 6,389 | 6,440 | 332,000 | 6,440 |
| 2025-03-12 | 6,581 | 6,638 | 6,457 | 6,470 | 412,200 | 6,470 |
| 2025-03-11 | 6,843 | 6,920 | 6,631 | 6,681 | 405,200 | 6,681 |
| 2025-03-10 | 6,957 | 6,967 | 6,733 | 6,807 | 352,600 | 6,807 |
| 2025-03-07 | 6,498 | 6,858 | 6,498 | 6,858 | 858,800 | 6,858 |
| 2025-03-06 | 6,389 | 6,406 | 6,333 | 6,367 | 149,000 | 6,367 |
| 2025-03-05 | 6,238 | 6,391 | 6,195 | 6,353 | 200,500 | 6,353 |
| 2025-03-04 | 6,347 | 6,370 | 6,162 | 6,200 | 232,900 | 6,200 |
| 2025-03-03 | 6,354 | 6,385 | 6,223 | 6,247 | 248,900 | 6,247 |
| 2025-02-28 | 6,500 | 6,533 | 6,329 | 6,329 | 281,700 | 6,329 |
| 2025-02-27 | 6,410 | 6,640 | 6,389 | 6,544 | 291,100 | 6,544 |
| 2025-02-26 | 6,260 | 6,473 | 6,260 | 6,468 | 263,800 | 6,468 |
| 2025-02-25 | 6,202 | 6,275 | 6,125 | 6,260 | 212,100 | 6,260 |
| 2025-02-21 | 6,203 | 6,342 | 6,185 | 6,234 | 219,000 | 6,234 |
| 2025-02-20 | 6,350 | 6,370 | 6,185 | 6,200 | 343,200 | 6,200 |
| 2025-02-19 | 6,000 | 6,299 | 5,985 | 6,283 | 622,900 | 6,283 |
| 2025-02-18 | 6,091 | 6,097 | 6,000 | 6,000 | 411,400 | 6,000 |
| 2025-02-17 | 6,390 | 6,390 | 6,128 | 6,128 | 476,200 | 6,128 |
| 2025-02-14 | 6,559 | 6,594 | 6,363 | 6,390 | 461,400 | 6,390 |
| 2025-02-13 | 6,430 | 6,525 | 6,233 | 6,494 | 1,199,900 | 6,494 |
| 2025-02-12 | 6,763 | 6,789 | 6,623 | 6,750 | 477,700 | 6,750 |
| 2025-02-10 | 6,580 | 6,690 | 6,576 | 6,690 | 545,900 | 6,690 |
| 2025-02-07 | 6,615 | 6,632 | 6,564 | 6,580 | 182,700 | 6,580 |
| 2025-02-06 | 6,555 | 6,599 | 6,538 | 6,594 | 192,000 | 6,594 |
| 2025-02-05 | 6,650 | 6,683 | 6,531 | 6,582 | 312,600 | 6,582 |
| 2025-02-04 | 6,782 | 6,782 | 6,678 | 6,678 | 148,900 | 6,678 |
| 2025-02-03 | 6,800 | 6,813 | 6,648 | 6,712 | 239,500 | 6,712 |
| 2025-01-31 | 6,944 | 6,944 | 6,869 | 6,886 | 132,700 | 6,886 |
| 2025-01-30 | 6,960 | 6,980 | 6,903 | 6,957 | 142,900 | 6,957 |
| 2025-01-29 | 7,060 | 7,080 | 7,009 | 7,010 | 155,100 | 7,010 |
| 2025-01-28 | 7,009 | 7,114 | 6,950 | 7,088 | 214,800 | 7,088 |
| 2025-01-27 | 6,962 | 7,012 | 6,932 | 6,989 | 206,700 | 6,989 |
| 2025-01-24 | 6,874 | 6,965 | 6,856 | 6,860 | 194,400 | 6,860 |
| 2025-01-23 | 6,849 | 6,946 | 6,810 | 6,872 | 285,700 | 6,872 |
| 2025-01-22 | 6,824 | 6,899 | 6,786 | 6,850 | 183,100 | 6,850 |
| 2025-01-21 | 6,699 | 6,798 | 6,696 | 6,776 | 166,300 | 6,776 |
| 2025-01-20 | 6,750 | 6,781 | 6,666 | 6,685 | 198,800 | 6,685 |
| 2025-01-17 | 6,602 | 6,767 | 6,586 | 6,737 | 233,700 | 6,737 |
| 2025-01-16 | 6,672 | 6,678 | 6,555 | 6,586 | 165,800 | 6,586 |
| 2025-01-15 | 6,660 | 6,717 | 6,585 | 6,624 | 187,300 | 6,624 |
| 2025-01-14 | 6,700 | 6,712 | 6,524 | 6,617 | 299,000 | 6,617 |
| 2025-01-10 | 6,700 | 6,769 | 6,683 | 6,690 | 193,900 | 6,690 |
| 2025-01-09 | 6,813 | 6,842 | 6,754 | 6,765 | 160,000 | 6,765 |
| 2025-01-08 | 6,900 | 6,905 | 6,787 | 6,843 | 211,200 | 6,843 |
| 2025-01-07 | 6,929 | 6,949 | 6,800 | 6,914 | 302,000 | 6,914 |
| 2025-01-06 | 7,102 | 7,131 | 6,892 | 6,893 | 318,400 | 6,893 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株