4922 (株)コーセー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 15,140 | 15,360 | 14,890 | 14,980 | 276,300 | 14,980 |
2023-02-07 | 15,070 | 15,700 | 14,760 | 15,000 | 693,800 | 15,000 |
2023-02-06 | 14,470 | 14,710 | 14,230 | 14,350 | 223,100 | 14,350 |
2023-02-03 | 13,990 | 14,260 | 13,880 | 14,220 | 190,100 | 14,220 |
2023-02-02 | 14,050 | 14,230 | 13,960 | 14,230 | 152,200 | 14,230 |
2023-02-01 | 14,440 | 14,470 | 14,060 | 14,060 | 108,000 | 14,060 |
2023-01-31 | 14,370 | 14,390 | 14,180 | 14,250 | 114,600 | 14,250 |
2023-01-30 | 14,470 | 14,580 | 14,300 | 14,320 | 176,600 | 14,320 |
2023-01-27 | 14,230 | 14,250 | 14,050 | 14,250 | 137,000 | 14,250 |
2023-01-26 | 14,190 | 14,330 | 14,110 | 14,150 | 139,200 | 14,150 |
2023-01-25 | 14,100 | 14,190 | 13,960 | 14,130 | 117,100 | 14,130 |
2023-01-24 | 13,880 | 14,000 | 13,790 | 13,970 | 152,500 | 13,970 |
2023-01-23 | 13,840 | 14,000 | 13,720 | 13,780 | 192,900 | 13,780 |
2023-01-20 | 13,440 | 13,620 | 13,360 | 13,570 | 212,800 | 13,570 |
2023-01-19 | 13,130 | 13,350 | 13,050 | 13,270 | 211,400 | 13,270 |
2023-01-18 | 12,890 | 13,160 | 12,700 | 13,130 | 260,000 | 13,130 |
2023-01-17 | 12,700 | 12,840 | 12,590 | 12,800 | 287,200 | 12,800 |
2023-01-16 | 12,900 | 12,970 | 12,680 | 12,690 | 215,500 | 12,690 |
2023-01-13 | 13,100 | 13,270 | 12,990 | 13,020 | 258,500 | 13,020 |
2023-01-12 | 13,570 | 13,720 | 12,980 | 13,050 | 405,600 | 13,050 |
2023-01-11 | 14,270 | 14,330 | 13,500 | 13,510 | 354,400 | 13,510 |
2023-01-10 | 14,380 | 14,480 | 14,110 | 14,140 | 313,100 | 14,140 |
2023-01-06 | 14,260 | 14,490 | 14,220 | 14,370 | 157,100 | 14,370 |
2023-01-05 | 14,150 | 14,370 | 14,030 | 14,260 | 139,600 | 14,260 |
2023-01-04 | 14,240 | 14,270 | 13,980 | 14,080 | 194,300 | 14,080 |
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