4922 (株)コーセー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-308,3448,3558,2288,302253,6008,302
2024-10-298,3588,3708,2128,307221,8008,307
2024-10-288,2448,3968,2108,319255,5008,319
2024-10-258,1998,2538,1168,182262,0008,182
2024-10-248,1638,1988,0338,143217,8008,143
2024-10-238,3008,3348,1928,220158,8008,220
2024-10-228,4168,4338,2908,295226,4008,295
2024-10-218,4498,4988,3758,470254,3008,470
2024-10-188,5038,5558,3858,411249,5008,411
2024-10-178,6348,6768,4788,572260,3008,572
2024-10-168,7808,8428,5088,600395,0008,600
2024-10-158,9178,9648,8608,885209,8008,885
2024-10-118,8908,9618,8538,887224,5008,887
2024-10-109,0859,0968,8889,037317,7009,037
2024-10-099,0019,2638,9019,202398,9009,202
2024-10-089,2269,2598,8518,851449,9008,851
2024-10-079,2949,4659,2669,333274,0009,333
2024-10-049,1399,2269,1239,196213,0009,196
2024-10-039,4029,4139,2089,220268,2009,220
2024-10-029,2779,3989,1569,331340,8009,331
2024-10-019,2319,3709,1029,367238,7009,367
2024-09-309,3409,5239,2289,284357,7009,284
2024-09-279,1609,6199,1609,490763,3009,490
2024-09-268,7339,1148,6759,064548,9009,064
2024-09-258,3508,8208,2908,734768,1008,734
2024-09-248,0668,2268,0308,208222,6008,208
2024-09-208,0758,0888,0118,048213,9008,048
2024-09-197,9668,0427,8667,980224,7007,980
2024-09-187,9978,0617,8577,930183,7007,930
2024-09-178,1188,1407,9008,000190,8008,000
2024-09-137,8828,0277,8508,015245,3008,015
2024-09-127,8768,0257,8727,940258,2007,940
2024-09-117,9798,0187,8057,838324,1007,838
2024-09-108,3518,4178,0758,084623,1008,084
2024-09-098,4228,6158,3038,603312,1008,603
2024-09-068,5308,7738,5048,585381,9008,585
2024-09-058,3558,5548,3518,479187,6008,479
2024-09-048,4858,5338,3468,400363,4008,400
2024-09-038,6238,6958,5758,629168,7008,629
2024-09-028,8508,8518,6168,616300,4008,616
2024-08-308,9709,0038,8408,875328,0008,875
2024-08-298,9459,0198,8618,974492,8008,974
2024-08-289,0099,0278,7958,948207,4008,948
2024-08-278,8229,0908,8109,028209,1009,028
2024-08-268,8478,9998,7918,822260,7008,822
2024-08-238,6018,7768,5998,716223,4008,716
2024-08-228,4608,6188,4538,605270,0008,605
2024-08-218,7518,7518,4348,446384,8008,446
2024-08-208,8368,9048,7188,804268,0008,804
2024-08-198,8508,8558,6598,758307,5008,758
2024-08-168,5708,9888,5018,928462,2008,928
2024-08-158,5008,5708,4558,467309,7008,467
2024-08-148,5498,6318,4708,631208,5008,631
2024-08-138,5138,6738,4068,550478,5008,550
2024-08-099,0079,0078,1528,4851,065,5008,485
2024-08-088,9338,9828,4518,8581,299,4008,858
2024-08-079,40010,0459,2279,983447,1009,983
2024-08-069,4749,7809,4749,659314,9009,659
2024-08-059,5809,6688,6918,841538,1008,841
2024-08-029,5459,9409,5109,826543,4009,826
2024-08-019,9029,9509,6639,726207,4009,726
2024-07-319,9009,9979,7289,985248,0009,985
2024-07-3010,15010,1809,9429,944196,6009,944
2024-07-2910,06010,1459,99410,120170,50010,120
2024-07-2610,00010,0659,9189,969164,8009,969
2024-07-2510,20010,2009,9169,916306,7009,916
2024-07-2410,10010,18510,06010,140137,70010,140
2024-07-2310,25010,32010,15010,195165,20010,195
2024-07-2210,11010,20010,10510,140159,80010,140
2024-07-1910,10010,32010,10010,125151,40010,125
2024-07-1810,24510,29510,12510,160146,30010,160
2024-07-1710,22510,30510,13510,205199,60010,205
2024-07-1610,42010,43010,06510,200356,80010,200
2024-07-1210,30510,62010,30510,545263,20010,545
2024-07-1110,37010,45510,29010,350219,60010,350
2024-07-1010,16510,30510,15010,265238,90010,265
2024-07-0910,15510,39010,09510,275258,50010,275
2024-07-0810,16010,19010,01010,050280,40010,050
2024-07-0510,36010,36010,04510,115246,40010,115
2024-07-0410,33510,40010,15510,315264,80010,315
2024-07-0310,15010,30510,06510,260232,60010,260
2024-07-0210,26010,31510,02510,050268,90010,050
2024-07-0110,25010,28010,10010,215242,80010,215
2024-06-2810,38010,41510,05010,235464,00010,235
2024-06-2710,57010,70010,52010,620242,00010,620
2024-06-2610,78010,80510,64010,695227,20010,695
2024-06-2510,86510,87510,63510,700225,90010,700
2024-06-2410,79011,04010,76510,870222,20010,870
2024-06-2110,80010,92010,68010,885523,60010,885
2024-06-2010,68010,80010,57510,755242,00010,755
2024-06-1910,94010,94010,60510,650346,30010,650
2024-06-1811,01011,11010,80511,050217,10011,050
2024-06-1711,30011,34010,97011,115397,90011,115
2024-06-1410,91011,30010,85511,220717,40011,220
2024-06-1310,75511,00010,63510,830610,90010,830
2024-06-1210,45510,60010,45510,600255,50010,600
2024-06-1110,48010,51510,38510,430139,60010,430
2024-06-1010,49510,53510,30010,510222,00010,510
2024-06-0710,48010,62510,47510,560161,10010,560
2024-06-0610,69010,73010,42010,470230,30010,470
2024-06-0510,64510,73510,58510,640401,30010,640
2024-06-0410,54010,54510,35010,500210,40010,500
2024-06-0310,38010,52010,29510,490312,30010,490
2024-05-3110,17010,44010,16010,380565,60010,380
2024-05-309,65010,0959,63410,080436,90010,080
2024-05-299,8929,9249,7169,716266,4009,716
2024-05-289,8859,9829,8219,898211,1009,898
2024-05-279,9399,9639,8419,888211,5009,888
2024-05-249,95210,0309,8359,881482,0009,881
2024-05-239,5129,7419,4579,739218,4009,739
2024-05-229,5269,5889,4109,528246,8009,528
2024-05-219,8209,8289,4599,527318,1009,527
2024-05-209,99910,0909,8069,822206,0009,822
2024-05-179,91510,0259,8619,944193,4009,944
2024-05-169,7739,9359,7159,932267,9009,932
2024-05-1510,06510,1409,7659,773363,6009,773
2024-05-149,79310,0659,71110,065315,40010,065
2024-05-1310,16010,2509,8019,831546,6009,831
2024-05-1010,18010,5009,82010,0901,533,60010,090
2024-05-099,8679,8689,8269,868590,2009,868
2024-05-088,4258,5738,3128,368474,5008,368
2024-05-078,3408,4648,3108,423504,6008,423
2024-05-028,2118,2668,1138,259298,7008,259
2024-05-018,1408,3348,1408,300283,2008,300
2024-04-308,0748,1708,0288,152266,5008,152
2024-04-267,9377,9797,8957,968225,1007,968
2024-04-258,0468,1278,0258,052264,8008,052
2024-04-247,9138,0807,9087,981312,5007,981
2024-04-237,9697,9977,8907,951209,1007,951
2024-04-227,7688,0067,7307,970316,9007,970
2024-04-197,7617,8117,6087,671401,3007,671
2024-04-187,5777,6757,5407,611224,4007,611
2024-04-177,4727,5177,4467,495262,1007,495
2024-04-167,4707,5727,3917,530338,9007,530
2024-04-157,5807,6067,4777,519191,0007,519
2024-04-127,6207,7687,5807,650251,2007,650
2024-04-117,5357,5787,4397,570265,9007,570
2024-04-107,6607,8067,6207,635208,5007,635
2024-04-097,7607,7787,6627,692162,0007,692
2024-04-087,8107,8517,6707,742206,2007,742
2024-04-057,7777,7967,6317,727295,2007,727
2024-04-047,5107,7667,4627,733631,8007,733
2024-04-037,9477,9747,7617,762308,0007,762
2024-04-028,1098,1367,9137,927426,1007,927
2024-04-018,1008,1748,0158,155446,4008,155
2024-03-298,0508,1667,8967,969493,1007,969
2024-03-288,1318,2718,0218,088605,1008,088
2024-03-277,9108,2157,8858,1341,305,8008,134
2024-03-267,5507,6917,5397,610432,4007,610
2024-03-257,8097,8487,5737,591554,6007,591
2024-03-227,8787,9747,8747,891485,5007,891
2024-03-217,9988,0657,9707,993455,2007,993
2024-03-197,8007,9387,7877,938276,6007,938
2024-03-187,7237,8677,7207,827215,5007,827
2024-03-157,8317,8787,6907,790395,0007,790
2024-03-147,7407,9307,7307,880467,9007,880
2024-03-137,6177,8797,5967,807369,3007,807
2024-03-127,6157,9067,5617,883579,9007,883
2024-03-117,5007,5987,3957,533488,2007,533
2024-03-087,5627,6997,4727,480592,3007,480
2024-03-077,8017,8797,7107,712441,5007,712
2024-03-067,8317,9997,8227,855483,9007,855
2024-03-057,8497,9407,7977,904517,5007,904
2024-03-048,0478,1457,8607,861891,2007,861
2024-03-018,2668,3618,0468,046924,3008,046
2024-02-298,3758,4328,2528,3613,091,0008,361
2024-02-288,2378,5108,2358,435582,0008,435
2024-02-278,3858,3988,2058,237495,7008,237
2024-02-268,4428,6288,3858,456506,2008,456
2024-02-228,4058,5098,3458,476475,4008,476
2024-02-218,6138,6308,3818,485476,4008,485
2024-02-208,4668,6158,3528,573568,2008,573
2024-02-198,3768,7378,3528,436742,8008,436
2024-02-168,0358,2487,9858,226808,9008,226
2024-02-158,3898,5007,9378,0561,742,0008,056
2024-02-149,5619,5909,2919,320577,0009,320
2024-02-139,6199,8239,4739,660799,2009,660
2024-02-099,1709,6009,1649,599541,9009,599
2024-02-089,3809,3849,1559,265442,4009,265
2024-02-079,4709,4709,1819,384642,5009,384
2024-02-069,4559,6009,3829,500673,3009,500
2024-02-059,4309,4639,3389,369399,7009,369
2024-02-029,5829,6309,4549,469373,3009,469
2024-02-019,6009,6809,4949,558326,7009,558
2024-01-319,6889,7389,5779,699393,3009,699
2024-01-309,7009,9909,7009,719350,7009,719
2024-01-299,4859,6799,4609,666463,2009,666
2024-01-269,6289,6709,4889,493380,9009,493
2024-01-259,3799,6189,2819,581608,1009,581
2024-01-249,5189,6649,4269,431496,4009,431
2024-01-239,4559,6119,4029,450501,2009,450
2024-01-229,2759,4609,1619,460632,1009,460
2024-01-199,7009,7509,3319,393971,2009,393
2024-01-1810,04510,0559,7439,743727,6009,743
2024-01-1710,36010,49010,13010,130318,50010,130
2024-01-1610,36510,50510,32510,340197,50010,340
2024-01-1510,34510,36510,19010,365231,30010,365
2024-01-1210,35010,44010,29510,435152,40010,435
2024-01-1110,39010,39010,15510,335245,30010,335
2024-01-1010,41010,44010,33510,335160,80010,335
2024-01-0910,34510,41510,26510,380264,30010,380
2024-01-0510,59010,59010,23010,260322,10010,260
2024-01-0410,57510,63510,37010,630322,40010,630

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