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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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