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

4922 (株)コーセー の時系列データ [2023年度]