4922 (株)コーセー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-1215,54015,84015,53015,660141,10015,660
2021-05-1115,80015,91015,52015,580158,80015,580
2021-05-1016,03016,15015,91016,120101,30016,120
2021-05-0716,20016,24016,01016,030143,30016,030
2021-05-0616,00016,37015,75015,980395,30015,980
2021-04-3016,10016,53016,06016,460297,80016,460
2021-04-2815,96016,17015,84015,990120,40015,990
2021-04-2716,21016,21016,01016,030109,90016,030
2021-04-2616,13016,35015,98016,260149,50016,260
2021-04-2315,88016,24015,85016,180101,40016,180
2021-04-2215,76016,11015,73015,990108,50015,990
2021-04-2115,78015,82015,46015,590159,00015,590
2021-04-2015,85016,08015,74015,960129,20015,960
2021-04-1916,18016,19015,87015,880129,40015,880
2021-04-1616,35016,45016,09016,20095,60016,200
2021-04-1516,27016,29016,05016,250122,40016,250
2021-04-1416,04016,07015,83015,89086,50015,890
2021-04-1315,91016,27015,87016,110150,30016,110
2021-04-1215,86015,86015,67015,74064,40015,740
2021-04-0915,89016,07015,81015,81092,80015,810
2021-04-0816,20016,23015,88015,890129,50015,890
2021-04-0715,79016,13015,55016,090195,30016,090
2021-04-0616,04016,07015,64015,790119,90015,790
2021-04-0516,15016,15015,92015,96083,20015,960
2021-04-0216,14016,19015,97016,04079,90016,040
2021-04-0115,85016,05015,80016,050158,60016,050
2021-03-3115,80015,82015,52015,660225,70015,660
2021-03-3016,18016,21015,97016,000118,70016,000
2021-03-2916,18016,23016,03016,230183,70016,230
2021-03-2616,20016,23015,90016,090147,40016,090
2021-03-2515,98016,05015,76015,970145,90015,970
2021-03-2416,19016,21015,71015,760202,00015,760
2021-03-2316,89016,89016,16016,210210,30016,210
2021-03-2217,09017,11016,89016,930161,30016,930
2021-03-1917,23017,36017,06017,160173,10017,160
2021-03-1817,25017,48017,24017,370155,80017,370
2021-03-1717,33017,47017,28017,37093,20017,370
2021-03-1617,10017,56016,98017,540148,50017,540
2021-03-1517,10017,36016,99017,110178,50017,110
2021-03-1217,52017,55017,20017,280253,90017,280
2021-03-1117,94017,94017,44017,720142,00017,720
2021-03-1017,91017,99017,75017,930138,70017,930
2021-03-0918,00018,06017,82017,910115,80017,910
2021-03-0817,92018,13017,70017,820134,10017,820
2021-03-0517,67017,75017,36017,750113,30017,750
2021-03-0417,30017,63017,30017,530141,10017,530
2021-03-0317,59017,76017,22017,600174,60017,600
2021-03-0217,29017,31017,07017,190155,20017,190
2021-03-0117,37017,49017,25017,350114,20017,350
2021-02-2617,72017,74017,07017,070357,90017,070
2021-02-2518,35018,42017,99017,990210,30017,990
2021-02-2418,24018,42017,99018,350151,60018,350
2021-02-2218,09018,36017,96018,10074,60018,100
2021-02-1918,37018,48017,94017,990124,00017,990
2021-02-1818,53018,68018,28018,360125,60018,360
2021-02-1718,34018,54018,28018,500135,60018,500
2021-02-1618,32018,46018,12018,180107,80018,180
2021-02-1518,23018,42018,10018,340110,40018,340
2021-02-1218,10018,27017,89018,190146,90018,190
2021-02-1017,75017,85017,54017,780110,50017,780
2021-02-0917,46017,85017,40017,830157,30017,830
2021-02-0817,08017,38016,90017,370147,30017,370
2021-02-0517,12017,19016,70016,820178,70016,820
2021-02-0417,26017,64017,23017,230211,70017,230
2021-02-0317,43017,69017,17017,180184,10017,180
2021-02-0217,32017,85017,27017,430247,00017,430
2021-02-0116,69017,21016,42017,210323,00017,210
2021-01-2916,95017,03016,77016,830256,40016,830
2021-01-2816,41017,01016,36016,930263,50016,930
2021-01-2716,49016,70016,38016,690128,50016,690
2021-01-2616,52016,62016,35016,36079,20016,360
2021-01-2516,71016,80016,49016,62094,30016,620
2021-01-2216,43016,69016,40016,620127,80016,620
2021-01-2116,38016,49016,27016,430137,60016,430
2021-01-2016,37016,37016,06016,280132,60016,280
2021-01-1915,80016,40015,76016,400263,00016,400
2021-01-1815,89016,05015,75015,780136,80015,780
2021-01-1516,45016,48015,99016,000179,30016,000
2021-01-1416,35016,54016,18016,500144,00016,500
2021-01-1316,15016,45016,03016,430165,40016,430
2021-01-1216,38016,46015,99016,150212,10016,150
2021-01-0816,30016,53016,13016,350254,00016,350
2021-01-0716,81016,95016,63016,630162,00016,630
2021-01-0616,85016,96016,66016,800133,60016,800
2021-01-0516,96017,01016,51016,610193,60016,610
2021-01-0417,41017,45016,87016,960219,90016,960

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