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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,344 | 8,355 | 8,228 | 8,302 | 253,600 | 8,302 |
| 2024-10-29 | 8,358 | 8,370 | 8,212 | 8,307 | 221,800 | 8,307 |
| 2024-10-28 | 8,244 | 8,396 | 8,210 | 8,319 | 255,500 | 8,319 |
| 2024-10-25 | 8,199 | 8,253 | 8,116 | 8,182 | 262,000 | 8,182 |
| 2024-10-24 | 8,163 | 8,198 | 8,033 | 8,143 | 217,800 | 8,143 |
| 2024-10-23 | 8,300 | 8,334 | 8,192 | 8,220 | 158,800 | 8,220 |
| 2024-10-22 | 8,416 | 8,433 | 8,290 | 8,295 | 226,400 | 8,295 |
| 2024-10-21 | 8,449 | 8,498 | 8,375 | 8,470 | 254,300 | 8,470 |
| 2024-10-18 | 8,503 | 8,555 | 8,385 | 8,411 | 249,500 | 8,411 |
| 2024-10-17 | 8,634 | 8,676 | 8,478 | 8,572 | 260,300 | 8,572 |
| 2024-10-16 | 8,780 | 8,842 | 8,508 | 8,600 | 395,000 | 8,600 |
| 2024-10-15 | 8,917 | 8,964 | 8,860 | 8,885 | 209,800 | 8,885 |
| 2024-10-11 | 8,890 | 8,961 | 8,853 | 8,887 | 224,500 | 8,887 |
| 2024-10-10 | 9,085 | 9,096 | 8,888 | 9,037 | 317,700 | 9,037 |
| 2024-10-09 | 9,001 | 9,263 | 8,901 | 9,202 | 398,900 | 9,202 |
| 2024-10-08 | 9,226 | 9,259 | 8,851 | 8,851 | 449,900 | 8,851 |
| 2024-10-07 | 9,294 | 9,465 | 9,266 | 9,333 | 274,000 | 9,333 |
| 2024-10-04 | 9,139 | 9,226 | 9,123 | 9,196 | 213,000 | 9,196 |
| 2024-10-03 | 9,402 | 9,413 | 9,208 | 9,220 | 268,200 | 9,220 |
| 2024-10-02 | 9,277 | 9,398 | 9,156 | 9,331 | 340,800 | 9,331 |
| 2024-10-01 | 9,231 | 9,370 | 9,102 | 9,367 | 238,700 | 9,367 |
| 2024-09-30 | 9,340 | 9,523 | 9,228 | 9,284 | 357,700 | 9,284 |
| 2024-09-27 | 9,160 | 9,619 | 9,160 | 9,490 | 763,300 | 9,490 |
| 2024-09-26 | 8,733 | 9,114 | 8,675 | 9,064 | 548,900 | 9,064 |
| 2024-09-25 | 8,350 | 8,820 | 8,290 | 8,734 | 768,100 | 8,734 |
| 2024-09-24 | 8,066 | 8,226 | 8,030 | 8,208 | 222,600 | 8,208 |
| 2024-09-20 | 8,075 | 8,088 | 8,011 | 8,048 | 213,900 | 8,048 |
| 2024-09-19 | 7,966 | 8,042 | 7,866 | 7,980 | 224,700 | 7,980 |
| 2024-09-18 | 7,997 | 8,061 | 7,857 | 7,930 | 183,700 | 7,930 |
| 2024-09-17 | 8,118 | 8,140 | 7,900 | 8,000 | 190,800 | 8,000 |
| 2024-09-13 | 7,882 | 8,027 | 7,850 | 8,015 | 245,300 | 8,015 |
| 2024-09-12 | 7,876 | 8,025 | 7,872 | 7,940 | 258,200 | 7,940 |
| 2024-09-11 | 7,979 | 8,018 | 7,805 | 7,838 | 324,100 | 7,838 |
| 2024-09-10 | 8,351 | 8,417 | 8,075 | 8,084 | 623,100 | 8,084 |
| 2024-09-09 | 8,422 | 8,615 | 8,303 | 8,603 | 312,100 | 8,603 |
| 2024-09-06 | 8,530 | 8,773 | 8,504 | 8,585 | 381,900 | 8,585 |
| 2024-09-05 | 8,355 | 8,554 | 8,351 | 8,479 | 187,600 | 8,479 |
| 2024-09-04 | 8,485 | 8,533 | 8,346 | 8,400 | 363,400 | 8,400 |
| 2024-09-03 | 8,623 | 8,695 | 8,575 | 8,629 | 168,700 | 8,629 |
| 2024-09-02 | 8,850 | 8,851 | 8,616 | 8,616 | 300,400 | 8,616 |
| 2024-08-30 | 8,970 | 9,003 | 8,840 | 8,875 | 328,000 | 8,875 |
| 2024-08-29 | 8,945 | 9,019 | 8,861 | 8,974 | 492,800 | 8,974 |
| 2024-08-28 | 9,009 | 9,027 | 8,795 | 8,948 | 207,400 | 8,948 |
| 2024-08-27 | 8,822 | 9,090 | 8,810 | 9,028 | 209,100 | 9,028 |
| 2024-08-26 | 8,847 | 8,999 | 8,791 | 8,822 | 260,700 | 8,822 |
| 2024-08-23 | 8,601 | 8,776 | 8,599 | 8,716 | 223,400 | 8,716 |
| 2024-08-22 | 8,460 | 8,618 | 8,453 | 8,605 | 270,000 | 8,605 |
| 2024-08-21 | 8,751 | 8,751 | 8,434 | 8,446 | 384,800 | 8,446 |
| 2024-08-20 | 8,836 | 8,904 | 8,718 | 8,804 | 268,000 | 8,804 |
| 2024-08-19 | 8,850 | 8,855 | 8,659 | 8,758 | 307,500 | 8,758 |
| 2024-08-16 | 8,570 | 8,988 | 8,501 | 8,928 | 462,200 | 8,928 |
| 2024-08-15 | 8,500 | 8,570 | 8,455 | 8,467 | 309,700 | 8,467 |
| 2024-08-14 | 8,549 | 8,631 | 8,470 | 8,631 | 208,500 | 8,631 |
| 2024-08-13 | 8,513 | 8,673 | 8,406 | 8,550 | 478,500 | 8,550 |
| 2024-08-09 | 9,007 | 9,007 | 8,152 | 8,485 | 1,065,500 | 8,485 |
| 2024-08-08 | 8,933 | 8,982 | 8,451 | 8,858 | 1,299,400 | 8,858 |
| 2024-08-07 | 9,400 | 10,045 | 9,227 | 9,983 | 447,100 | 9,983 |
| 2024-08-06 | 9,474 | 9,780 | 9,474 | 9,659 | 314,900 | 9,659 |
| 2024-08-05 | 9,580 | 9,668 | 8,691 | 8,841 | 538,100 | 8,841 |
| 2024-08-02 | 9,545 | 9,940 | 9,510 | 9,826 | 543,400 | 9,826 |
| 2024-08-01 | 9,902 | 9,950 | 9,663 | 9,726 | 207,400 | 9,726 |
| 2024-07-31 | 9,900 | 9,997 | 9,728 | 9,985 | 248,000 | 9,985 |
| 2024-07-30 | 10,150 | 10,180 | 9,942 | 9,944 | 196,600 | 9,944 |
| 2024-07-29 | 10,060 | 10,145 | 9,994 | 10,120 | 170,500 | 10,120 |
| 2024-07-26 | 10,000 | 10,065 | 9,918 | 9,969 | 164,800 | 9,969 |
| 2024-07-25 | 10,200 | 10,200 | 9,916 | 9,916 | 306,700 | 9,916 |
| 2024-07-24 | 10,100 | 10,185 | 10,060 | 10,140 | 137,700 | 10,140 |
| 2024-07-23 | 10,250 | 10,320 | 10,150 | 10,195 | 165,200 | 10,195 |
| 2024-07-22 | 10,110 | 10,200 | 10,105 | 10,140 | 159,800 | 10,140 |
| 2024-07-19 | 10,100 | 10,320 | 10,100 | 10,125 | 151,400 | 10,125 |
| 2024-07-18 | 10,245 | 10,295 | 10,125 | 10,160 | 146,300 | 10,160 |
| 2024-07-17 | 10,225 | 10,305 | 10,135 | 10,205 | 199,600 | 10,205 |
| 2024-07-16 | 10,420 | 10,430 | 10,065 | 10,200 | 356,800 | 10,200 |
| 2024-07-12 | 10,305 | 10,620 | 10,305 | 10,545 | 263,200 | 10,545 |
| 2024-07-11 | 10,370 | 10,455 | 10,290 | 10,350 | 219,600 | 10,350 |
| 2024-07-10 | 10,165 | 10,305 | 10,150 | 10,265 | 238,900 | 10,265 |
| 2024-07-09 | 10,155 | 10,390 | 10,095 | 10,275 | 258,500 | 10,275 |
| 2024-07-08 | 10,160 | 10,190 | 10,010 | 10,050 | 280,400 | 10,050 |
| 2024-07-05 | 10,360 | 10,360 | 10,045 | 10,115 | 246,400 | 10,115 |
| 2024-07-04 | 10,335 | 10,400 | 10,155 | 10,315 | 264,800 | 10,315 |
| 2024-07-03 | 10,150 | 10,305 | 10,065 | 10,260 | 232,600 | 10,260 |
| 2024-07-02 | 10,260 | 10,315 | 10,025 | 10,050 | 268,900 | 10,050 |
| 2024-07-01 | 10,250 | 10,280 | 10,100 | 10,215 | 242,800 | 10,215 |
| 2024-06-28 | 10,380 | 10,415 | 10,050 | 10,235 | 464,000 | 10,235 |
| 2024-06-27 | 10,570 | 10,700 | 10,520 | 10,620 | 242,000 | 10,620 |
| 2024-06-26 | 10,780 | 10,805 | 10,640 | 10,695 | 227,200 | 10,695 |
| 2024-06-25 | 10,865 | 10,875 | 10,635 | 10,700 | 225,900 | 10,700 |
| 2024-06-24 | 10,790 | 11,040 | 10,765 | 10,870 | 222,200 | 10,870 |
| 2024-06-21 | 10,800 | 10,920 | 10,680 | 10,885 | 523,600 | 10,885 |
| 2024-06-20 | 10,680 | 10,800 | 10,575 | 10,755 | 242,000 | 10,755 |
| 2024-06-19 | 10,940 | 10,940 | 10,605 | 10,650 | 346,300 | 10,650 |
| 2024-06-18 | 11,010 | 11,110 | 10,805 | 11,050 | 217,100 | 11,050 |
| 2024-06-17 | 11,300 | 11,340 | 10,970 | 11,115 | 397,900 | 11,115 |
| 2024-06-14 | 10,910 | 11,300 | 10,855 | 11,220 | 717,400 | 11,220 |
| 2024-06-13 | 10,755 | 11,000 | 10,635 | 10,830 | 610,900 | 10,830 |
| 2024-06-12 | 10,455 | 10,600 | 10,455 | 10,600 | 255,500 | 10,600 |
| 2024-06-11 | 10,480 | 10,515 | 10,385 | 10,430 | 139,600 | 10,430 |
| 2024-06-10 | 10,495 | 10,535 | 10,300 | 10,510 | 222,000 | 10,510 |
| 2024-06-07 | 10,480 | 10,625 | 10,475 | 10,560 | 161,100 | 10,560 |
| 2024-06-06 | 10,690 | 10,730 | 10,420 | 10,470 | 230,300 | 10,470 |
| 2024-06-05 | 10,645 | 10,735 | 10,585 | 10,640 | 401,300 | 10,640 |
| 2024-06-04 | 10,540 | 10,545 | 10,350 | 10,500 | 210,400 | 10,500 |
| 2024-06-03 | 10,380 | 10,520 | 10,295 | 10,490 | 312,300 | 10,490 |
| 2024-05-31 | 10,170 | 10,440 | 10,160 | 10,380 | 565,600 | 10,380 |
| 2024-05-30 | 9,650 | 10,095 | 9,634 | 10,080 | 436,900 | 10,080 |
| 2024-05-29 | 9,892 | 9,924 | 9,716 | 9,716 | 266,400 | 9,716 |
| 2024-05-28 | 9,885 | 9,982 | 9,821 | 9,898 | 211,100 | 9,898 |
| 2024-05-27 | 9,939 | 9,963 | 9,841 | 9,888 | 211,500 | 9,888 |
| 2024-05-24 | 9,952 | 10,030 | 9,835 | 9,881 | 482,000 | 9,881 |
| 2024-05-23 | 9,512 | 9,741 | 9,457 | 9,739 | 218,400 | 9,739 |
| 2024-05-22 | 9,526 | 9,588 | 9,410 | 9,528 | 246,800 | 9,528 |
| 2024-05-21 | 9,820 | 9,828 | 9,459 | 9,527 | 318,100 | 9,527 |
| 2024-05-20 | 9,999 | 10,090 | 9,806 | 9,822 | 206,000 | 9,822 |
| 2024-05-17 | 9,915 | 10,025 | 9,861 | 9,944 | 193,400 | 9,944 |
| 2024-05-16 | 9,773 | 9,935 | 9,715 | 9,932 | 267,900 | 9,932 |
| 2024-05-15 | 10,065 | 10,140 | 9,765 | 9,773 | 363,600 | 9,773 |
| 2024-05-14 | 9,793 | 10,065 | 9,711 | 10,065 | 315,400 | 10,065 |
| 2024-05-13 | 10,160 | 10,250 | 9,801 | 9,831 | 546,600 | 9,831 |
| 2024-05-10 | 10,180 | 10,500 | 9,820 | 10,090 | 1,533,600 | 10,090 |
| 2024-05-09 | 9,867 | 9,868 | 9,826 | 9,868 | 590,200 | 9,868 |
| 2024-05-08 | 8,425 | 8,573 | 8,312 | 8,368 | 474,500 | 8,368 |
| 2024-05-07 | 8,340 | 8,464 | 8,310 | 8,423 | 504,600 | 8,423 |
| 2024-05-02 | 8,211 | 8,266 | 8,113 | 8,259 | 298,700 | 8,259 |
| 2024-05-01 | 8,140 | 8,334 | 8,140 | 8,300 | 283,200 | 8,300 |
| 2024-04-30 | 8,074 | 8,170 | 8,028 | 8,152 | 266,500 | 8,152 |
| 2024-04-26 | 7,937 | 7,979 | 7,895 | 7,968 | 225,100 | 7,968 |
| 2024-04-25 | 8,046 | 8,127 | 8,025 | 8,052 | 264,800 | 8,052 |
| 2024-04-24 | 7,913 | 8,080 | 7,908 | 7,981 | 312,500 | 7,981 |
| 2024-04-23 | 7,969 | 7,997 | 7,890 | 7,951 | 209,100 | 7,951 |
| 2024-04-22 | 7,768 | 8,006 | 7,730 | 7,970 | 316,900 | 7,970 |
| 2024-04-19 | 7,761 | 7,811 | 7,608 | 7,671 | 401,300 | 7,671 |
| 2024-04-18 | 7,577 | 7,675 | 7,540 | 7,611 | 224,400 | 7,611 |
| 2024-04-17 | 7,472 | 7,517 | 7,446 | 7,495 | 262,100 | 7,495 |
| 2024-04-16 | 7,470 | 7,572 | 7,391 | 7,530 | 338,900 | 7,530 |
| 2024-04-15 | 7,580 | 7,606 | 7,477 | 7,519 | 191,000 | 7,519 |
| 2024-04-12 | 7,620 | 7,768 | 7,580 | 7,650 | 251,200 | 7,650 |
| 2024-04-11 | 7,535 | 7,578 | 7,439 | 7,570 | 265,900 | 7,570 |
| 2024-04-10 | 7,660 | 7,806 | 7,620 | 7,635 | 208,500 | 7,635 |
| 2024-04-09 | 7,760 | 7,778 | 7,662 | 7,692 | 162,000 | 7,692 |
| 2024-04-08 | 7,810 | 7,851 | 7,670 | 7,742 | 206,200 | 7,742 |
| 2024-04-05 | 7,777 | 7,796 | 7,631 | 7,727 | 295,200 | 7,727 |
| 2024-04-04 | 7,510 | 7,766 | 7,462 | 7,733 | 631,800 | 7,733 |
| 2024-04-03 | 7,947 | 7,974 | 7,761 | 7,762 | 308,000 | 7,762 |
| 2024-04-02 | 8,109 | 8,136 | 7,913 | 7,927 | 426,100 | 7,927 |
| 2024-04-01 | 8,100 | 8,174 | 8,015 | 8,155 | 446,400 | 8,155 |
| 2024-03-29 | 8,050 | 8,166 | 7,896 | 7,969 | 493,100 | 7,969 |
| 2024-03-28 | 8,131 | 8,271 | 8,021 | 8,088 | 605,100 | 8,088 |
| 2024-03-27 | 7,910 | 8,215 | 7,885 | 8,134 | 1,305,800 | 8,134 |
| 2024-03-26 | 7,550 | 7,691 | 7,539 | 7,610 | 432,400 | 7,610 |
| 2024-03-25 | 7,809 | 7,848 | 7,573 | 7,591 | 554,600 | 7,591 |
| 2024-03-22 | 7,878 | 7,974 | 7,874 | 7,891 | 485,500 | 7,891 |
| 2024-03-21 | 7,998 | 8,065 | 7,970 | 7,993 | 455,200 | 7,993 |
| 2024-03-19 | 7,800 | 7,938 | 7,787 | 7,938 | 276,600 | 7,938 |
| 2024-03-18 | 7,723 | 7,867 | 7,720 | 7,827 | 215,500 | 7,827 |
| 2024-03-15 | 7,831 | 7,878 | 7,690 | 7,790 | 395,000 | 7,790 |
| 2024-03-14 | 7,740 | 7,930 | 7,730 | 7,880 | 467,900 | 7,880 |
| 2024-03-13 | 7,617 | 7,879 | 7,596 | 7,807 | 369,300 | 7,807 |
| 2024-03-12 | 7,615 | 7,906 | 7,561 | 7,883 | 579,900 | 7,883 |
| 2024-03-11 | 7,500 | 7,598 | 7,395 | 7,533 | 488,200 | 7,533 |
| 2024-03-08 | 7,562 | 7,699 | 7,472 | 7,480 | 592,300 | 7,480 |
| 2024-03-07 | 7,801 | 7,879 | 7,710 | 7,712 | 441,500 | 7,712 |
| 2024-03-06 | 7,831 | 7,999 | 7,822 | 7,855 | 483,900 | 7,855 |
| 2024-03-05 | 7,849 | 7,940 | 7,797 | 7,904 | 517,500 | 7,904 |
| 2024-03-04 | 8,047 | 8,145 | 7,860 | 7,861 | 891,200 | 7,861 |
| 2024-03-01 | 8,266 | 8,361 | 8,046 | 8,046 | 924,300 | 8,046 |
| 2024-02-29 | 8,375 | 8,432 | 8,252 | 8,361 | 3,091,000 | 8,361 |
| 2024-02-28 | 8,237 | 8,510 | 8,235 | 8,435 | 582,000 | 8,435 |
| 2024-02-27 | 8,385 | 8,398 | 8,205 | 8,237 | 495,700 | 8,237 |
| 2024-02-26 | 8,442 | 8,628 | 8,385 | 8,456 | 506,200 | 8,456 |
| 2024-02-22 | 8,405 | 8,509 | 8,345 | 8,476 | 475,400 | 8,476 |
| 2024-02-21 | 8,613 | 8,630 | 8,381 | 8,485 | 476,400 | 8,485 |
| 2024-02-20 | 8,466 | 8,615 | 8,352 | 8,573 | 568,200 | 8,573 |
| 2024-02-19 | 8,376 | 8,737 | 8,352 | 8,436 | 742,800 | 8,436 |
| 2024-02-16 | 8,035 | 8,248 | 7,985 | 8,226 | 808,900 | 8,226 |
| 2024-02-15 | 8,389 | 8,500 | 7,937 | 8,056 | 1,742,000 | 8,056 |
| 2024-02-14 | 9,561 | 9,590 | 9,291 | 9,320 | 577,000 | 9,320 |
| 2024-02-13 | 9,619 | 9,823 | 9,473 | 9,660 | 799,200 | 9,660 |
| 2024-02-09 | 9,170 | 9,600 | 9,164 | 9,599 | 541,900 | 9,599 |
| 2024-02-08 | 9,380 | 9,384 | 9,155 | 9,265 | 442,400 | 9,265 |
| 2024-02-07 | 9,470 | 9,470 | 9,181 | 9,384 | 642,500 | 9,384 |
| 2024-02-06 | 9,455 | 9,600 | 9,382 | 9,500 | 673,300 | 9,500 |
| 2024-02-05 | 9,430 | 9,463 | 9,338 | 9,369 | 399,700 | 9,369 |
| 2024-02-02 | 9,582 | 9,630 | 9,454 | 9,469 | 373,300 | 9,469 |
| 2024-02-01 | 9,600 | 9,680 | 9,494 | 9,558 | 326,700 | 9,558 |
| 2024-01-31 | 9,688 | 9,738 | 9,577 | 9,699 | 393,300 | 9,699 |
| 2024-01-30 | 9,700 | 9,990 | 9,700 | 9,719 | 350,700 | 9,719 |
| 2024-01-29 | 9,485 | 9,679 | 9,460 | 9,666 | 463,200 | 9,666 |
| 2024-01-26 | 9,628 | 9,670 | 9,488 | 9,493 | 380,900 | 9,493 |
| 2024-01-25 | 9,379 | 9,618 | 9,281 | 9,581 | 608,100 | 9,581 |
| 2024-01-24 | 9,518 | 9,664 | 9,426 | 9,431 | 496,400 | 9,431 |
| 2024-01-23 | 9,455 | 9,611 | 9,402 | 9,450 | 501,200 | 9,450 |
| 2024-01-22 | 9,275 | 9,460 | 9,161 | 9,460 | 632,100 | 9,460 |
| 2024-01-19 | 9,700 | 9,750 | 9,331 | 9,393 | 971,200 | 9,393 |
| 2024-01-18 | 10,045 | 10,055 | 9,743 | 9,743 | 727,600 | 9,743 |
| 2024-01-17 | 10,360 | 10,490 | 10,130 | 10,130 | 318,500 | 10,130 |
| 2024-01-16 | 10,365 | 10,505 | 10,325 | 10,340 | 197,500 | 10,340 |
| 2024-01-15 | 10,345 | 10,365 | 10,190 | 10,365 | 231,300 | 10,365 |
| 2024-01-12 | 10,350 | 10,440 | 10,295 | 10,435 | 152,400 | 10,435 |
| 2024-01-11 | 10,390 | 10,390 | 10,155 | 10,335 | 245,300 | 10,335 |
| 2024-01-10 | 10,410 | 10,440 | 10,335 | 10,335 | 160,800 | 10,335 |
| 2024-01-09 | 10,345 | 10,415 | 10,265 | 10,380 | 264,300 | 10,380 |
| 2024-01-05 | 10,590 | 10,590 | 10,230 | 10,260 | 322,100 | 10,260 |
| 2024-01-04 | 10,575 | 10,635 | 10,370 | 10,630 | 322,400 | 10,630 |
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
