4922 (株)コーセー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-278,3858,3988,2058,237495,7008,237
2024-02-268,4428,6288,3858,456506,2008,456
2024-02-228,4058,5098,3458,476475,4008,476
2024-02-218,6138,6308,3818,485476,4008,485
2024-02-208,4668,6158,3528,573568,2008,573
2024-02-198,3768,7378,3528,436742,8008,436
2024-02-168,0358,2487,9858,226808,9008,226
2024-02-158,3898,5007,9378,0561,742,0008,056
2024-02-149,5619,5909,2919,320577,0009,320
2024-02-139,6199,8239,4739,660799,2009,660
2024-02-099,1709,6009,1649,599541,9009,599
2024-02-089,3809,3849,1559,265442,4009,265
2024-02-079,4709,4709,1819,384642,5009,384
2024-02-069,4559,6009,3829,500673,3009,500
2024-02-059,4309,4639,3389,369399,7009,369
2024-02-029,5829,6309,4549,469373,3009,469
2024-02-019,6009,6809,4949,558326,7009,558
2024-01-319,6889,7389,5779,699393,3009,699
2024-01-309,7009,9909,7009,719350,7009,719
2024-01-299,4859,6799,4609,666463,2009,666
2024-01-269,6289,6709,4889,493380,9009,493
2024-01-259,3799,6189,2819,581608,1009,581
2024-01-249,5189,6649,4269,431496,4009,431
2024-01-239,4559,6119,4029,450501,2009,450
2024-01-229,2759,4609,1619,460632,1009,460
2024-01-199,7009,7509,3319,393971,2009,393
2024-01-1810,04510,0559,7439,743727,6009,743
2024-01-1710,36010,49010,13010,130318,50010,130
2024-01-1610,36510,50510,32510,340197,50010,340
2024-01-1510,34510,36510,19010,365231,30010,365
2024-01-1210,35010,44010,29510,435152,40010,435
2024-01-1110,39010,39010,15510,335245,30010,335
2024-01-1010,41010,44010,33510,335160,80010,335
2024-01-0910,34510,41510,26510,380264,30010,380
2024-01-0510,59010,59010,23010,260322,10010,260
2024-01-0410,57510,63510,37010,630322,40010,630

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