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 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5,961 | 6,032 | 5,917 | 5,917 | 229,000 | 5,917 |
| 2025-08-19 | 5,890 | 5,925 | 5,822 | 5,915 | 180,100 | 5,915 |
| 2025-08-18 | 5,839 | 5,894 | 5,803 | 5,894 | 162,500 | 5,894 |
| 2025-08-15 | 5,825 | 5,840 | 5,768 | 5,803 | 158,900 | 5,803 |
| 2025-08-14 | 5,997 | 6,044 | 5,858 | 5,858 | 228,800 | 5,858 |
| 2025-08-13 | 5,921 | 5,995 | 5,841 | 5,930 | 244,300 | 5,930 |
| 2025-08-12 | 5,846 | 5,933 | 5,693 | 5,890 | 377,200 | 5,890 |
| 2025-08-08 | 6,005 | 6,045 | 5,792 | 5,844 | 798,100 | 5,844 |
| 2025-08-07 | 5,886 | 6,054 | 5,866 | 6,054 | 386,300 | 6,054 |
| 2025-08-06 | 5,817 | 5,867 | 5,785 | 5,865 | 233,800 | 5,865 |
| 2025-08-05 | 5,905 | 5,942 | 5,832 | 5,832 | 180,800 | 5,832 |
| 2025-08-04 | 5,815 | 5,879 | 5,788 | 5,874 | 163,900 | 5,874 |
| 2025-08-01 | 5,789 | 5,865 | 5,779 | 5,854 | 145,900 | 5,854 |
| 2025-07-31 | 5,709 | 5,865 | 5,685 | 5,826 | 236,700 | 5,826 |
| 2025-07-30 | 5,670 | 5,731 | 5,642 | 5,684 | 633,300 | 5,684 |
| 2025-07-29 | 5,757 | 5,800 | 5,681 | 5,701 | 213,200 | 5,701 |
| 2025-07-28 | 5,759 | 5,825 | 5,726 | 5,793 | 245,500 | 5,793 |
| 2025-07-25 | 5,776 | 5,787 | 5,693 | 5,717 | 190,800 | 5,717 |
| 2025-07-24 | 5,826 | 5,905 | 5,814 | 5,842 | 201,800 | 5,842 |
| 2025-07-23 | 5,594 | 5,846 | 5,569 | 5,832 | 462,800 | 5,832 |
| 2025-07-22 | 5,560 | 5,579 | 5,480 | 5,507 | 263,800 | 5,507 |
| 2025-07-18 | 5,635 | 5,659 | 5,572 | 5,572 | 164,400 | 5,572 |
| 2025-07-17 | 5,542 | 5,636 | 5,521 | 5,606 | 253,100 | 5,606 |
| 2025-07-16 | 5,750 | 5,760 | 5,577 | 5,577 | 399,300 | 5,577 |
| 2025-07-15 | 5,767 | 5,800 | 5,734 | 5,758 | 132,800 | 5,758 |
| 2025-07-14 | 5,827 | 5,871 | 5,743 | 5,749 | 224,800 | 5,749 |
| 2025-07-11 | 5,790 | 5,888 | 5,740 | 5,861 | 253,700 | 5,861 |
| 2025-07-10 | 5,936 | 5,972 | 5,725 | 5,749 | 424,000 | 5,749 |
| 2025-07-09 | 5,871 | 6,061 | 5,852 | 5,958 | 392,800 | 5,958 |
| 2025-07-08 | 5,899 | 5,950 | 5,802 | 5,883 | 275,500 | 5,883 |
| 2025-07-07 | 5,879 | 5,939 | 5,847 | 5,878 | 160,900 | 5,878 |
| 2025-07-04 | 5,890 | 5,930 | 5,820 | 5,896 | 213,900 | 5,896 |
| 2025-07-03 | 5,791 | 5,985 | 5,786 | 5,902 | 367,200 | 5,902 |
| 2025-07-02 | 5,655 | 5,759 | 5,641 | 5,757 | 229,100 | 5,757 |
| 2025-07-01 | 5,700 | 5,713 | 5,588 | 5,643 | 256,700 | 5,643 |
| 2025-06-30 | 5,634 | 5,690 | 5,613 | 5,663 | 304,100 | 5,663 |
| 2025-06-27 | 5,652 | 5,698 | 5,610 | 5,633 | 343,500 | 5,633 |
| 2025-06-26 | 5,632 | 5,708 | 5,624 | 5,679 | 326,200 | 5,679 |
| 2025-06-25 | 5,720 | 5,730 | 5,661 | 5,668 | 156,600 | 5,668 |
| 2025-06-24 | 5,755 | 5,828 | 5,675 | 5,711 | 256,900 | 5,711 |
| 2025-06-23 | 5,651 | 5,713 | 5,625 | 5,713 | 174,300 | 5,713 |
| 2025-06-20 | 5,702 | 5,755 | 5,702 | 5,707 | 180,000 | 5,707 |
| 2025-06-19 | 5,753 | 5,769 | 5,713 | 5,725 | 126,400 | 5,725 |
| 2025-06-18 | 5,750 | 5,798 | 5,720 | 5,779 | 165,100 | 5,779 |
| 2025-06-17 | 5,780 | 5,830 | 5,741 | 5,769 | 226,500 | 5,769 |
| 2025-06-16 | 5,775 | 5,809 | 5,717 | 5,731 | 146,700 | 5,731 |
| 2025-06-13 | 5,937 | 5,937 | 5,743 | 5,775 | 199,500 | 5,775 |
| 2025-06-12 | 5,911 | 5,997 | 5,910 | 5,938 | 191,700 | 5,938 |
| 2025-06-11 | 6,000 | 6,059 | 5,915 | 5,952 | 262,900 | 5,952 |
| 2025-06-10 | 5,947 | 6,020 | 5,885 | 5,960 | 245,200 | 5,960 |
| 2025-06-09 | 5,903 | 5,915 | 5,844 | 5,901 | 202,100 | 5,901 |
| 2025-06-06 | 5,905 | 5,934 | 5,835 | 5,869 | 193,600 | 5,869 |
| 2025-06-05 | 5,949 | 6,095 | 5,918 | 5,978 | 274,600 | 5,978 |
| 2025-06-04 | 5,862 | 5,973 | 5,817 | 5,972 | 234,200 | 5,972 |
| 2025-06-03 | 5,739 | 5,865 | 5,739 | 5,840 | 220,800 | 5,840 |
| 2025-06-02 | 5,730 | 5,829 | 5,713 | 5,736 | 218,200 | 5,736 |
| 2025-05-30 | 5,579 | 5,809 | 5,576 | 5,789 | 413,300 | 5,789 |
| 2025-05-29 | 5,616 | 5,671 | 5,609 | 5,615 | 196,200 | 5,615 |
| 2025-05-28 | 5,600 | 5,673 | 5,571 | 5,618 | 231,800 | 5,618 |
| 2025-05-27 | 5,491 | 5,567 | 5,482 | 5,564 | 110,700 | 5,564 |
| 2025-05-26 | 5,470 | 5,580 | 5,470 | 5,492 | 317,100 | 5,492 |
| 2025-05-23 | 5,480 | 5,592 | 5,455 | 5,491 | 292,800 | 5,491 |
| 2025-05-22 | 5,400 | 5,469 | 5,385 | 5,448 | 235,900 | 5,448 |
| 2025-05-21 | 5,470 | 5,530 | 5,442 | 5,442 | 251,200 | 5,442 |
| 2025-05-20 | 5,536 | 5,613 | 5,416 | 5,416 | 387,600 | 5,416 |
| 2025-05-19 | 5,580 | 5,598 | 5,478 | 5,519 | 278,900 | 5,519 |
| 2025-05-16 | 5,580 | 5,606 | 5,505 | 5,560 | 232,900 | 5,560 |
| 2025-05-15 | 5,474 | 5,650 | 5,466 | 5,615 | 429,800 | 5,615 |
| 2025-05-14 | 5,582 | 5,634 | 5,488 | 5,537 | 496,500 | 5,537 |
| 2025-05-13 | 5,627 | 5,686 | 5,566 | 5,611 | 518,300 | 5,611 |
| 2025-05-12 | 5,643 | 5,652 | 5,550 | 5,566 | 1,303,300 | 5,566 |
| 2025-05-09 | 6,198 | 6,288 | 6,153 | 6,268 | 417,600 | 6,268 |
| 2025-05-08 | 6,090 | 6,145 | 6,046 | 6,143 | 178,100 | 6,143 |
| 2025-05-07 | 6,180 | 6,225 | 6,089 | 6,089 | 302,100 | 6,089 |
| 2025-05-02 | 6,169 | 6,208 | 6,122 | 6,177 | 187,400 | 6,177 |
| 2025-05-01 | 6,120 | 6,213 | 6,025 | 6,153 | 270,100 | 6,153 |
| 2025-04-30 | 6,024 | 6,166 | 6,021 | 6,143 | 297,300 | 6,143 |
| 2025-04-28 | 6,085 | 6,109 | 6,024 | 6,037 | 184,500 | 6,037 |
| 2025-04-25 | 6,053 | 6,117 | 6,035 | 6,086 | 197,000 | 6,086 |
| 2025-04-24 | 5,998 | 6,065 | 5,998 | 6,020 | 138,800 | 6,020 |
| 2025-04-23 | 6,040 | 6,120 | 5,976 | 5,980 | 189,200 | 5,980 |
| 2025-04-22 | 5,861 | 6,041 | 5,855 | 5,953 | 285,300 | 5,953 |
| 2025-04-21 | 5,935 | 5,956 | 5,835 | 5,843 | 168,100 | 5,843 |
| 2025-04-18 | 5,850 | 5,948 | 5,821 | 5,939 | 160,100 | 5,939 |
| 2025-04-17 | 5,753 | 5,877 | 5,747 | 5,830 | 362,800 | 5,830 |
| 2025-04-16 | 5,950 | 5,990 | 5,711 | 5,753 | 373,400 | 5,753 |
| 2025-04-15 | 6,100 | 6,134 | 5,986 | 6,006 | 260,000 | 6,006 |
| 2025-04-14 | 6,120 | 6,197 | 6,087 | 6,106 | 205,500 | 6,106 |
| 2025-04-11 | 5,780 | 5,975 | 5,731 | 5,961 | 254,300 | 5,961 |
| 2025-04-10 | 5,990 | 5,990 | 5,810 | 5,950 | 273,500 | 5,950 |
| 2025-04-09 | 5,600 | 5,607 | 5,389 | 5,540 | 444,900 | 5,540 |
| 2025-04-08 | 5,596 | 5,751 | 5,579 | 5,667 | 358,700 | 5,667 |
| 2025-04-07 | 5,780 | 5,782 | 5,384 | 5,400 | 645,100 | 5,400 |
| 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