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
2021-05-12	15,540	15,840	15,530	15,660	141,100	15,660
2021-05-11	15,800	15,910	15,520	15,580	158,800	15,580
2021-05-10	16,030	16,150	15,910	16,120	101,300	16,120
2021-05-07	16,200	16,240	16,010	16,030	143,300	16,030
2021-05-06	16,000	16,370	15,750	15,980	395,300	15,980
2021-04-30	16,100	16,530	16,060	16,460	297,800	16,460
2021-04-28	15,960	16,170	15,840	15,990	120,400	15,990
2021-04-27	16,210	16,210	16,010	16,030	109,900	16,030
2021-04-26	16,130	16,350	15,980	16,260	149,500	16,260
2021-04-23	15,880	16,240	15,850	16,180	101,400	16,180
2021-04-22	15,760	16,110	15,730	15,990	108,500	15,990
2021-04-21	15,780	15,820	15,460	15,590	159,000	15,590
2021-04-20	15,850	16,080	15,740	15,960	129,200	15,960
2021-04-19	16,180	16,190	15,870	15,880	129,400	15,880
2021-04-16	16,350	16,450	16,090	16,200	95,600	16,200
2021-04-15	16,270	16,290	16,050	16,250	122,400	16,250
2021-04-14	16,040	16,070	15,830	15,890	86,500	15,890
2021-04-13	15,910	16,270	15,870	16,110	150,300	16,110
2021-04-12	15,860	15,860	15,670	15,740	64,400	15,740
2021-04-09	15,890	16,070	15,810	15,810	92,800	15,810
2021-04-08	16,200	16,230	15,880	15,890	129,500	15,890
2021-04-07	15,790	16,130	15,550	16,090	195,300	16,090
2021-04-06	16,040	16,070	15,640	15,790	119,900	15,790
2021-04-05	16,150	16,150	15,920	15,960	83,200	15,960
2021-04-02	16,140	16,190	15,970	16,040	79,900	16,040
2021-04-01	15,850	16,050	15,800	16,050	158,600	16,050
2021-03-31	15,800	15,820	15,520	15,660	225,700	15,660
2021-03-30	16,180	16,210	15,970	16,000	118,700	16,000
2021-03-29	16,180	16,230	16,030	16,230	183,700	16,230
2021-03-26	16,200	16,230	15,900	16,090	147,400	16,090
2021-03-25	15,980	16,050	15,760	15,970	145,900	15,970
2021-03-24	16,190	16,210	15,710	15,760	202,000	15,760
2021-03-23	16,890	16,890	16,160	16,210	210,300	16,210
2021-03-22	17,090	17,110	16,890	16,930	161,300	16,930
2021-03-19	17,230	17,360	17,060	17,160	173,100	17,160
2021-03-18	17,250	17,480	17,240	17,370	155,800	17,370
2021-03-17	17,330	17,470	17,280	17,370	93,200	17,370
2021-03-16	17,100	17,560	16,980	17,540	148,500	17,540
2021-03-15	17,100	17,360	16,990	17,110	178,500	17,110
2021-03-12	17,520	17,550	17,200	17,280	253,900	17,280
2021-03-11	17,940	17,940	17,440	17,720	142,000	17,720
2021-03-10	17,910	17,990	17,750	17,930	138,700	17,930
2021-03-09	18,000	18,060	17,820	17,910	115,800	17,910
2021-03-08	17,920	18,130	17,700	17,820	134,100	17,820
2021-03-05	17,670	17,750	17,360	17,750	113,300	17,750
2021-03-04	17,300	17,630	17,300	17,530	141,100	17,530
2021-03-03	17,590	17,760	17,220	17,600	174,600	17,600
2021-03-02	17,290	17,310	17,070	17,190	155,200	17,190
2021-03-01	17,370	17,490	17,250	17,350	114,200	17,350
2021-02-26	17,720	17,740	17,070	17,070	357,900	17,070
2021-02-25	18,350	18,420	17,990	17,990	210,300	17,990
2021-02-24	18,240	18,420	17,990	18,350	151,600	18,350
2021-02-22	18,090	18,360	17,960	18,100	74,600	18,100
2021-02-19	18,370	18,480	17,940	17,990	124,000	17,990
2021-02-18	18,530	18,680	18,280	18,360	125,600	18,360
2021-02-17	18,340	18,540	18,280	18,500	135,600	18,500
2021-02-16	18,320	18,460	18,120	18,180	107,800	18,180
2021-02-15	18,230	18,420	18,100	18,340	110,400	18,340
2021-02-12	18,100	18,270	17,890	18,190	146,900	18,190
2021-02-10	17,750	17,850	17,540	17,780	110,500	17,780
2021-02-09	17,460	17,850	17,400	17,830	157,300	17,830
2021-02-08	17,080	17,380	16,900	17,370	147,300	17,370
2021-02-05	17,120	17,190	16,700	16,820	178,700	16,820
2021-02-04	17,260	17,640	17,230	17,230	211,700	17,230
2021-02-03	17,430	17,690	17,170	17,180	184,100	17,180
2021-02-02	17,320	17,850	17,270	17,430	247,000	17,430
2021-02-01	16,690	17,210	16,420	17,210	323,000	17,210
2021-01-29	16,950	17,030	16,770	16,830	256,400	16,830
2021-01-28	16,410	17,010	16,360	16,930	263,500	16,930
2021-01-27	16,490	16,700	16,380	16,690	128,500	16,690
2021-01-26	16,520	16,620	16,350	16,360	79,200	16,360
2021-01-25	16,710	16,800	16,490	16,620	94,300	16,620
2021-01-22	16,430	16,690	16,400	16,620	127,800	16,620
2021-01-21	16,380	16,490	16,270	16,430	137,600	16,430
2021-01-20	16,370	16,370	16,060	16,280	132,600	16,280
2021-01-19	15,800	16,400	15,760	16,400	263,000	16,400
2021-01-18	15,890	16,050	15,750	15,780	136,800	15,780
2021-01-15	16,450	16,480	15,990	16,000	179,300	16,000
2021-01-14	16,350	16,540	16,180	16,500	144,000	16,500
2021-01-13	16,150	16,450	16,030	16,430	165,400	16,430
2021-01-12	16,380	16,460	15,990	16,150	212,100	16,150
2021-01-08	16,300	16,530	16,130	16,350	254,000	16,350
2021-01-07	16,810	16,950	16,630	16,630	162,000	16,630
2021-01-06	16,850	16,960	16,660	16,800	133,600	16,800
2021-01-05	16,960	17,010	16,510	16,610	193,600	16,610
2021-01-04	17,410	17,450	16,870	16,960	219,900	16,960

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

4922 (株)コーセー の時系列データ [2021年度]

4922 (株)コーセーの時系列データ [2021年度]