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
2023-02-0815,14015,36014,89014,980276,30014,980
2023-02-0715,07015,70014,76015,000693,80015,000
2023-02-0614,47014,71014,23014,350223,10014,350
2023-02-0313,99014,26013,88014,220190,10014,220
2023-02-0214,05014,23013,96014,230152,20014,230
2023-02-0114,44014,47014,06014,060108,00014,060
2023-01-3114,37014,39014,18014,250114,60014,250
2023-01-3014,47014,58014,30014,320176,60014,320
2023-01-2714,23014,25014,05014,250137,00014,250
2023-01-2614,19014,33014,11014,150139,20014,150
2023-01-2514,10014,19013,96014,130117,10014,130
2023-01-2413,88014,00013,79013,970152,50013,970
2023-01-2313,84014,00013,72013,780192,90013,780
2023-01-2013,44013,62013,36013,570212,80013,570
2023-01-1913,13013,35013,05013,270211,40013,270
2023-01-1812,89013,16012,70013,130260,00013,130
2023-01-1712,70012,84012,59012,800287,20012,800
2023-01-1612,90012,97012,68012,690215,50012,690
2023-01-1313,10013,27012,99013,020258,50013,020
2023-01-1213,57013,72012,98013,050405,60013,050
2023-01-1114,27014,33013,50013,510354,40013,510
2023-01-1014,38014,48014,11014,140313,10014,140
2023-01-0614,26014,49014,22014,370157,10014,370
2023-01-0514,15014,37014,03014,260139,60014,260
2023-01-0414,24014,27013,98014,080194,30014,080

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