4922 (株)コーセー の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 11,100 | 11,280 | 10,970 | 11,140 | 216,600 | 11,140 |
2022-05-24 | 11,490 | 11,540 | 11,340 | 11,350 | 182,900 | 11,350 |
2022-05-23 | 11,100 | 11,570 | 11,080 | 11,570 | 299,700 | 11,570 |
2022-05-20 | 10,900 | 11,090 | 10,860 | 11,060 | 182,400 | 11,060 |
2022-05-19 | 10,840 | 10,990 | 10,770 | 10,820 | 208,100 | 10,820 |
2022-05-18 | 11,320 | 11,430 | 11,090 | 11,090 | 139,700 | 11,090 |
2022-05-17 | 11,230 | 11,370 | 11,040 | 11,240 | 231,700 | 11,240 |
2022-05-16 | 11,330 | 11,680 | 11,240 | 11,420 | 327,500 | 11,420 |
2022-05-13 | 10,950 | 11,230 | 10,700 | 11,080 | 696,500 | 11,080 |
2022-05-12 | 11,850 | 11,990 | 11,710 | 11,950 | 343,500 | 11,950 |
2022-05-11 | 11,730 | 11,980 | 11,690 | 11,920 | 273,000 | 11,920 |
2022-05-10 | 11,560 | 11,990 | 11,130 | 11,860 | 489,400 | 11,860 |
2022-05-09 | 12,440 | 12,570 | 11,780 | 11,800 | 319,900 | 11,800 |
2022-05-06 | 13,350 | 13,370 | 12,460 | 12,550 | 619,900 | 12,550 |
2022-05-02 | 13,650 | 13,830 | 13,540 | 13,730 | 316,000 | 13,730 |
2022-04-28 | 13,080 | 13,490 | 13,040 | 13,440 | 370,800 | 13,440 |
2022-04-27 | 12,370 | 12,910 | 12,350 | 12,880 | 296,400 | 12,880 |
2022-04-26 | 12,780 | 12,900 | 12,620 | 12,720 | 126,400 | 12,720 |
2022-04-25 | 12,630 | 12,730 | 12,580 | 12,690 | 144,100 | 12,690 |
2022-04-22 | 12,820 | 12,950 | 12,770 | 12,900 | 148,700 | 12,900 |
2022-04-21 | 13,000 | 13,290 | 13,000 | 13,080 | 163,400 | 13,080 |
2022-04-20 | 12,890 | 13,190 | 12,810 | 12,960 | 165,400 | 12,960 |
2022-04-19 | 12,670 | 12,730 | 12,610 | 12,670 | 104,900 | 12,670 |
2022-04-18 | 12,680 | 12,800 | 12,450 | 12,530 | 127,600 | 12,530 |
2022-04-15 | 12,860 | 12,930 | 12,670 | 12,890 | 131,300 | 12,890 |
2022-04-14 | 12,890 | 12,970 | 12,730 | 12,910 | 119,900 | 12,910 |
2022-04-13 | 12,650 | 12,950 | 12,610 | 12,930 | 144,900 | 12,930 |
2022-04-12 | 12,460 | 12,770 | 12,460 | 12,750 | 159,800 | 12,750 |
2022-04-11 | 12,600 | 12,750 | 12,400 | 12,500 | 139,800 | 12,500 |
2022-04-08 | 12,770 | 12,890 | 12,420 | 12,670 | 180,200 | 12,670 |
2022-04-07 | 12,910 | 13,040 | 12,590 | 12,610 | 245,300 | 12,610 |
2022-04-06 | 13,380 | 13,450 | 13,200 | 13,310 | 176,500 | 13,310 |
2022-04-05 | 13,500 | 13,670 | 13,330 | 13,660 | 228,500 | 13,660 |
2022-04-04 | 13,050 | 13,280 | 13,020 | 13,270 | 143,200 | 13,270 |
2022-04-01 | 12,530 | 12,970 | 12,450 | 12,930 | 172,200 | 12,930 |
2022-03-31 | 12,840 | 13,030 | 12,820 | 12,890 | 161,600 | 12,890 |
2022-03-30 | 13,010 | 13,110 | 12,910 | 13,030 | 171,600 | 13,030 |
2022-03-29 | 12,790 | 12,950 | 12,720 | 12,870 | 167,800 | 12,870 |
2022-03-28 | 12,700 | 12,790 | 12,560 | 12,700 | 202,500 | 12,700 |
2022-03-25 | 13,300 | 13,300 | 12,760 | 12,900 | 211,700 | 12,900 |
2022-03-24 | 13,050 | 13,260 | 13,030 | 13,190 | 192,500 | 13,190 |
2022-03-23 | 13,040 | 13,250 | 13,000 | 13,190 | 215,400 | 13,190 |
2022-03-22 | 12,580 | 12,970 | 12,560 | 12,810 | 289,000 | 12,810 |
2022-03-18 | 12,310 | 12,470 | 12,180 | 12,390 | 236,600 | 12,390 |
2022-03-17 | 12,060 | 12,390 | 11,980 | 12,330 | 313,700 | 12,330 |
2022-03-16 | 11,430 | 11,440 | 11,230 | 11,360 | 216,200 | 11,360 |
2022-03-15 | 11,270 | 11,540 | 11,110 | 11,130 | 258,700 | 11,130 |
2022-03-14 | 11,510 | 11,570 | 11,050 | 11,150 | 385,500 | 11,150 |
2022-03-11 | 12,050 | 12,090 | 11,580 | 11,810 | 261,900 | 11,810 |
2022-03-10 | 12,400 | 12,440 | 12,180 | 12,350 | 181,800 | 12,350 |
2022-03-09 | 12,150 | 12,420 | 11,970 | 12,010 | 226,600 | 12,010 |
2022-03-08 | 12,540 | 12,550 | 12,020 | 12,060 | 229,400 | 12,060 |
2022-03-07 | 12,900 | 13,010 | 12,620 | 12,740 | 233,800 | 12,740 |
2022-03-04 | 13,150 | 13,230 | 12,830 | 12,980 | 168,200 | 12,980 |
2022-03-03 | 12,900 | 13,240 | 12,900 | 13,150 | 231,400 | 13,150 |
2022-03-02 | 13,040 | 13,070 | 12,620 | 12,670 | 203,700 | 12,670 |
2022-03-01 | 13,430 | 13,440 | 13,040 | 13,200 | 144,000 | 13,200 |
2022-02-28 | 12,950 | 13,160 | 12,820 | 13,130 | 268,000 | 13,130 |
2022-02-25 | 12,950 | 13,140 | 12,840 | 13,090 | 230,400 | 13,090 |
2022-02-24 | 12,840 | 13,010 | 12,620 | 12,780 | 226,300 | 12,780 |
2022-02-22 | 12,780 | 13,070 | 12,760 | 12,950 | 237,900 | 12,950 |
2022-02-21 | 13,230 | 13,410 | 13,090 | 13,360 | 175,800 | 13,360 |
2022-02-18 | 13,200 | 13,470 | 13,140 | 13,470 | 307,500 | 13,470 |
2022-02-17 | 13,180 | 13,400 | 13,030 | 13,320 | 313,000 | 13,320 |
2022-02-16 | 12,830 | 13,080 | 12,660 | 13,080 | 292,900 | 13,080 |
2022-02-15 | 12,580 | 13,190 | 12,340 | 12,560 | 829,800 | 12,560 |
2022-02-14 | 11,580 | 11,760 | 11,390 | 11,580 | 254,900 | 11,580 |
2022-02-10 | 11,530 | 11,900 | 11,340 | 11,880 | 260,900 | 11,880 |
2022-02-09 | 11,360 | 11,570 | 11,180 | 11,500 | 142,800 | 11,500 |
2022-02-08 | 11,110 | 11,470 | 11,030 | 11,310 | 222,100 | 11,310 |
2022-02-07 | 11,260 | 11,280 | 10,970 | 10,980 | 233,100 | 10,980 |
2022-02-04 | 11,190 | 11,400 | 11,130 | 11,400 | 154,400 | 11,400 |
2022-02-03 | 11,040 | 11,330 | 10,990 | 11,230 | 219,800 | 11,230 |
2022-02-02 | 11,040 | 11,380 | 11,040 | 11,340 | 252,400 | 11,340 |
2022-02-01 | 10,720 | 11,020 | 10,630 | 10,900 | 302,500 | 10,900 |
2022-01-31 | 10,360 | 10,600 | 10,330 | 10,420 | 270,600 | 10,420 |
2022-01-28 | 10,030 | 10,300 | 10,000 | 10,260 | 269,500 | 10,260 |
2022-01-27 | 10,530 | 10,620 | 10,030 | 10,040 | 269,900 | 10,040 |
2022-01-26 | 10,730 | 10,800 | 10,500 | 10,650 | 175,900 | 10,650 |
2022-01-25 | 10,890 | 10,890 | 10,510 | 10,850 | 247,500 | 10,850 |
2022-01-24 | 10,790 | 11,010 | 10,720 | 10,940 | 197,100 | 10,940 |
2022-01-21 | 10,660 | 10,820 | 10,540 | 10,790 | 253,100 | 10,790 |
2022-01-20 | 11,050 | 11,100 | 10,740 | 10,980 | 212,800 | 10,980 |
2022-01-19 | 11,190 | 11,330 | 11,050 | 11,070 | 194,300 | 11,070 |
2022-01-18 | 11,080 | 11,400 | 11,040 | 11,270 | 219,300 | 11,270 |
2022-01-17 | 11,010 | 11,110 | 10,710 | 10,940 | 197,500 | 10,940 |
2022-01-14 | 10,870 | 11,030 | 10,660 | 11,010 | 300,000 | 11,010 |
2022-01-13 | 11,610 | 11,660 | 11,070 | 11,070 | 409,300 | 11,070 |
2022-01-12 | 11,610 | 11,920 | 11,490 | 11,650 | 355,500 | 11,650 |
2022-01-11 | 12,300 | 12,300 | 11,420 | 11,520 | 576,900 | 11,520 |
2022-01-07 | 13,180 | 13,200 | 12,600 | 12,620 | 250,200 | 12,620 |
2022-01-06 | 13,090 | 13,220 | 13,000 | 13,110 | 230,700 | 13,110 |
2022-01-05 | 13,310 | 13,340 | 13,070 | 13,160 | 189,900 | 13,160 |
2022-01-04 | 13,250 | 13,330 | 13,150 | 13,330 | 134,300 | 13,330 |
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