4922 (株)コーセー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2516,07016,28015,99016,060220,90016,060
2020-11-2415,62015,90015,43015,790182,30015,790
2020-11-2015,30015,34015,02015,310215,80015,310
2020-11-1915,66015,77015,28015,620211,90015,620
2020-11-1815,82015,87015,57015,740113,80015,740
2020-11-1715,98016,04015,84015,900136,90015,900
2020-11-1615,66015,88015,51015,780163,00015,780
2020-11-1315,84015,84015,29015,430203,70015,430
2020-11-1215,91016,19015,82015,970193,00015,970
2020-11-1116,23016,43015,74015,840241,20015,840
2020-11-1018,23018,30015,94016,040534,90016,040
2020-11-0915,33015,53015,25015,430230,40015,430
2020-11-0615,17015,30015,04015,150342,40015,150
2020-11-0514,43014,90014,36014,850333,20014,850
2020-11-0414,05014,33013,97014,230444,30014,230
2020-11-0213,20013,62013,04013,500333,10013,500
2020-10-3013,33013,48012,86013,280434,90013,280
2020-10-2914,38014,39013,79013,930392,20013,930
2020-10-2814,64014,82014,55014,820179,80014,820
2020-10-2714,78014,78014,44014,640339,20014,640
2020-10-2615,24015,24014,79014,900305,20014,900
2020-10-2315,11015,28015,01015,280159,70015,280
2020-10-2214,87015,12014,84015,090153,70015,090
2020-10-2114,73015,05014,73014,950136,20014,950
2020-10-2014,62014,79014,61014,710140,50014,710
2020-10-1914,55014,81014,53014,680164,20014,680
2020-10-1614,41014,55014,32014,380126,60014,380
2020-10-1514,58014,69014,43014,440109,70014,440
2020-10-1414,44014,68014,38014,580164,20014,580
2020-10-1314,22014,50014,22014,480138,20014,480
2020-10-1214,05014,44014,05014,200244,60014,200
2020-10-0914,05014,11013,87014,070134,70014,070
2020-10-0813,90014,12013,84013,970235,20013,970
2020-10-0713,70013,86013,52013,730239,60013,730
2020-10-0613,56013,72013,40013,580178,00013,580
2020-10-0513,25013,60013,23013,520355,70013,520
2020-10-0212,93013,08012,74012,900225,50012,900
2020-09-3013,03013,12012,85012,850259,60012,850
2020-09-2912,99013,07012,77012,880200,30012,880
2020-09-2812,79012,98012,72012,980193,80012,980
2020-09-2513,09013,15012,60012,660280,70012,660
2020-09-2412,89013,16012,87013,030216,70013,030
2020-09-2312,97013,08012,79012,900242,50012,900
2020-09-1812,78013,13012,74013,100272,60013,100
2020-09-1712,60012,85012,59012,690165,90012,690
2020-09-1612,39012,69012,39012,690126,70012,690
2020-09-1512,52012,52012,33012,460134,40012,460
2020-09-1412,65012,72012,58012,590127,70012,590
2020-09-1112,72012,77012,47012,670201,10012,670
2020-09-1012,49012,72012,49012,690162,80012,690
2020-09-0912,31012,44012,29012,360241,10012,360
2020-09-0812,25012,65012,25012,540258,80012,540
2020-09-0712,15012,32012,07012,230169,50012,230
2020-09-0412,15012,37012,08012,290229,00012,290
2020-09-0312,29012,47012,21012,280187,00012,280
2020-09-0212,20012,20011,98012,160226,40012,160
2020-09-0112,35012,47012,21012,220244,40012,220
2020-08-3112,26012,60012,26012,430398,70012,430
2020-08-2811,85012,43011,84012,090416,00012,090
2020-08-2712,09012,10011,82011,82096,60011,820
2020-08-2611,93012,02011,84011,980118,40011,980
2020-08-2512,12012,18011,96011,960151,50011,960
2020-08-2411,87011,93011,73011,85097,40011,850
2020-08-2112,02012,14011,93011,960135,60011,960
2020-08-2012,08012,24012,03012,070217,10012,070
2020-08-1912,00012,12011,97012,000148,20012,000
2020-08-1811,90011,99011,75011,970136,90011,970
2020-08-1711,94012,08011,91011,960143,50011,960
2020-08-1412,00012,08011,85012,000207,00012,000
2020-08-1312,00012,14011,83012,000355,50012,000
2020-08-1211,49012,35011,48012,080781,80012,080
2020-08-1111,17011,39011,02011,300183,60011,300
2020-08-0710,90011,19010,84010,990342,70010,990
2020-08-0611,33011,39010,99011,060204,20011,060
2020-08-0511,14011,43011,07011,330354,60011,330
2020-08-0410,93011,18010,89011,020263,40011,020
2020-08-0310,65011,01010,57010,900401,80010,900
2020-07-3110,90011,00010,59010,600371,60010,600
2020-07-3011,45011,48010,92010,950352,70010,950
2020-07-2911,80011,84011,42011,450251,00011,450
2020-07-2812,05012,12011,93011,930157,20011,930
2020-07-2712,02012,09011,88012,030167,00012,030
2020-07-2212,31012,31012,00012,020151,10012,020
2020-07-2112,24012,40012,14012,310178,00012,310
2020-07-2012,20012,26011,98012,230208,40012,230
2020-07-1712,32012,40012,09012,210140,80012,210
2020-07-1612,39012,67012,31012,420213,80012,420
2020-07-1512,28012,41012,21012,390147,00012,390
2020-07-1412,10012,15011,88012,150180,50012,150
2020-07-1312,00012,18011,95012,090216,10012,090
2020-07-1012,27012,37012,01012,020190,20012,020
2020-07-0912,56012,56012,22012,220278,00012,220
2020-07-0813,01013,09012,77012,780201,20012,780
2020-07-0713,12013,37013,10013,280218,20013,280
2020-07-0613,10013,13012,95013,100183,10013,100
2020-07-0313,08013,10012,89013,010141,90013,010
2020-07-0213,10013,12012,89012,900163,00012,900
2020-07-0113,00013,02012,84012,960151,40012,960
2020-06-3013,04013,11012,90012,960196,40012,960
2020-06-2913,01013,04012,74012,800213,10012,800
2020-06-2613,22013,22013,05013,210218,60013,210
2020-06-2513,21013,29013,00013,050355,60013,050
2020-06-2413,69013,83013,42013,420258,50013,420
2020-06-2314,13014,14013,66013,740291,30013,740
2020-06-2214,51014,51014,21014,220153,50014,220
2020-06-1914,46014,64014,37014,600243,20014,600
2020-06-1814,23014,42014,22014,390100,40014,390
2020-06-1714,28014,51014,27014,320136,80014,320
2020-06-1614,22014,31013,97014,280153,80014,280
2020-06-1514,29014,43013,86013,860228,50013,860
2020-06-1214,50014,59014,21014,360261,80014,360
2020-06-1114,93014,99014,72014,720198,30014,720
2020-06-1014,90014,95014,68014,870199,40014,870
2020-06-0914,75014,85014,57014,780194,30014,780
2020-06-0814,60014,74014,56014,660197,40014,660
2020-06-0514,62014,68014,26014,400185,80014,400
2020-06-0414,80014,91014,48014,680284,90014,680
2020-06-0314,62014,72014,34014,460221,00014,460
2020-06-0214,25014,53014,17014,280410,50014,280
2020-06-0113,69014,08013,54014,050276,40014,050
2020-05-2913,92014,01013,42013,490416,60013,490
2020-05-2813,85014,04013,77014,020251,70014,020
2020-05-2713,79013,85013,51013,790229,80013,790
2020-05-2613,15013,75013,10013,740252,60013,740
2020-05-2513,07013,08012,88013,040137,70013,040
2020-05-2213,00013,06012,78012,870155,10012,870
2020-05-2113,19013,27013,05013,080153,40013,080
2020-05-2013,46013,56013,21013,290186,60013,290
2020-05-1913,66013,67013,40013,470263,90013,470
2020-05-1813,37013,46013,21013,210170,50013,210
2020-05-1513,30013,34013,14013,280258,20013,280
2020-05-1413,21013,35013,01013,050238,90013,050
2020-05-1313,48013,53013,28013,370217,20013,370
2020-05-1213,68013,93013,51013,730253,00013,730
2020-05-1113,27013,59013,27013,440194,20013,440
2020-05-0812,84013,10012,84013,100286,40013,100
2020-05-0712,19012,93012,15012,870386,30012,870
2020-05-0112,26012,97012,22012,630534,50012,630
2020-04-3013,61013,87013,46013,460381,90013,460
2020-04-2814,05014,07013,71013,880244,80013,880
2020-04-2713,99014,36013,98014,300147,20014,300
2020-04-2414,14014,14013,86013,950202,10013,950
2020-04-2313,94014,08013,80014,020178,80014,020
2020-04-2214,10014,18013,72013,970202,60013,970
2020-04-2114,10014,43014,10014,260166,90014,260
2020-04-2014,25014,45014,16014,190135,70014,190
2020-04-1713,99014,55013,92014,310286,60014,310
2020-04-1613,94013,99013,66013,690202,00013,690
2020-04-1514,00014,22013,92014,100256,60014,100
2020-04-1413,49013,73013,46013,700163,70013,700
2020-04-1313,51013,71013,40013,470126,40013,470
2020-04-1013,62013,69013,29013,680185,50013,680
2020-04-0913,63013,98013,47013,760216,10013,760
2020-04-0813,54013,68013,26013,620213,20013,620
2020-04-0712,94013,57012,92013,540280,20013,540
2020-04-0613,00013,04012,66012,880206,40012,880
2020-04-0312,62013,15012,57012,710160,10012,710
2020-04-0212,58012,89012,55012,780160,30012,780
2020-04-0113,24013,33012,68012,740199,10012,740
2020-03-3113,75013,98013,22013,330239,20013,330
2020-03-3013,62013,84013,16013,700267,50013,700
2020-03-2713,89014,10013,56014,010366,40014,010
2020-03-2613,31013,58013,17013,350338,00013,350
2020-03-2513,29013,70013,03013,610290,30013,610
2020-03-2412,60012,92012,31012,850367,80012,850
2020-03-2313,23013,40012,28012,300521,40012,300
2020-03-1912,99013,21012,30013,110612,60013,110
2020-03-1811,99013,28011,99012,610448,60012,610
2020-03-1711,07012,02010,87011,900355,60011,900
2020-03-1611,71012,05011,35011,470283,70011,470
2020-03-1311,16011,82010,87011,600476,20011,600
2020-03-1212,94012,96012,17012,380508,20012,380
2020-03-1113,13013,56013,13013,220310,00013,220
2020-03-1012,60013,24012,16013,140525,50013,140
2020-03-0913,00013,17012,71012,910308,10012,910
2020-03-0613,50013,59013,28013,440340,30013,440
2020-03-0513,88013,98013,58013,760273,00013,760
2020-03-0412,99013,56012,98013,430214,60013,430
2020-03-0313,78013,85013,20013,200296,90013,200
2020-03-0212,69013,41012,55013,340317,80013,340
2020-02-2812,89013,13012,83012,940316,10012,940
2020-02-2713,56013,66013,36013,420265,60013,420
2020-02-2613,67013,84013,48013,740307,80013,740
2020-02-2513,40014,07013,32013,860333,30013,860
2020-02-2114,21014,45014,20014,240144,30014,240
2020-02-2014,48014,66014,24014,280194,80014,280
2020-02-1914,34014,46014,23014,350226,20014,350
2020-02-1814,55014,64014,17014,290233,20014,290
2020-02-1715,00015,06014,56014,670357,60014,670
2020-02-1415,20015,39015,03015,220244,40015,220
2020-02-1315,20015,45015,12015,380347,80015,380
2020-02-1215,06015,14014,78014,900230,70014,900
2020-02-1014,82015,13014,73015,100234,50015,100
2020-02-0714,88015,13014,82014,870270,70014,870
2020-02-0614,94015,04014,78014,940440,30014,940
2020-02-0514,56014,81014,31014,550437,80014,550
2020-02-0414,03014,56013,92014,550398,60014,550
2020-02-0313,50014,21013,30014,120886,50014,120
2020-01-3114,60015,00014,60014,730840,50014,730
2020-01-3015,49015,56015,04015,160274,70015,160
2020-01-2915,40015,55015,35015,540193,10015,540
2020-01-2814,99015,34014,92015,320358,80015,320
2020-01-2715,17015,33014,94015,060554,30015,060
2020-01-2416,17016,27016,11016,210175,10016,210
2020-01-2316,36016,42016,16016,240258,10016,240
2020-01-2216,64016,77016,38016,760220,50016,760
2020-01-2116,75016,81016,39016,390222,40016,390
2020-01-2016,97017,25016,86016,900199,60016,900
2020-01-1716,79016,92016,64016,840277,80016,840
2020-01-1617,03017,08016,48016,590382,20016,590
2020-01-1517,24017,30017,04017,050244,10017,050
2020-01-1417,87017,87017,38017,420316,30017,420
2020-01-1017,15017,63017,15017,590439,50017,590
2020-01-0916,90017,00016,77017,000219,50017,000
2020-01-0816,73016,91016,28016,730326,90016,730
2020-01-0716,38016,93016,36016,930473,00016,930
2020-01-0616,00016,15015,98016,130309,00016,130

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