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
2023-06-08	14,290	14,625	14,225	14,345	266,200	14,345
2023-06-07	14,385	14,430	14,205	14,290	240,500	14,290
2023-06-06	14,320	14,355	14,190	14,315	181,600	14,315
2023-06-05	14,485	14,485	14,335	14,425	258,700	14,425
2023-06-02	14,200	14,390	14,200	14,250	219,600	14,250
2023-06-01	14,070	14,250	13,990	14,160	310,000	14,160
2023-05-31	13,960	14,170	13,890	14,000	321,300	14,000
2023-05-30	14,030	14,120	13,810	14,080	202,400	14,080
2023-05-29	14,320	14,350	14,000	14,030	196,700	14,030
2023-05-26	13,950	14,340	13,890	14,240	278,400	14,240
2023-05-25	14,430	14,490	14,020	14,020	377,500	14,020
2023-05-24	15,330	15,330	14,300	14,320	694,700	14,320
2023-05-23	15,430	15,590	15,310	15,420	283,100	15,420
2023-05-22	15,250	15,450	15,150	15,430	165,100	15,430
2023-05-19	15,280	15,330	15,160	15,250	153,200	15,250
2023-05-18	15,350	15,370	15,170	15,190	187,700	15,190
2023-05-17	15,210	15,330	15,180	15,280	150,700	15,280
2023-05-16	15,450	15,480	15,200	15,240	257,500	15,240
2023-05-15	15,200	15,480	15,160	15,440	252,000	15,440
2023-05-12	15,460	15,780	15,080	15,150	610,000	15,150
2023-05-11	15,300	15,340	15,050	15,130	295,000	15,130
2023-05-10	15,630	15,720	15,330	15,400	252,000	15,400
2023-05-09	15,580	15,670	15,420	15,660	251,300	15,660
2023-05-08	15,920	15,950	15,380	15,500	533,600	15,500
2023-05-02	16,330	16,380	16,110	16,200	194,900	16,200
2023-05-01	15,930	16,290	15,820	16,270	326,900	16,270
2023-04-28	15,860	15,880	15,720	15,810	258,200	15,810
2023-04-27	15,680	15,830	15,660	15,770	161,000	15,770
2023-04-26	16,000	16,010	15,730	15,770	223,000	15,770
2023-04-25	16,160	16,290	15,880	15,940	321,000	15,940
2023-04-24	16,010	16,110	15,870	15,910	293,500	15,910
2023-04-21	16,330	16,380	15,950	16,010	315,700	16,010
2023-04-20	16,250	16,350	16,150	16,150	193,400	16,150
2023-04-19	16,090	16,260	16,080	16,250	179,100	16,250
2023-04-18	15,970	16,100	15,830	16,100	171,800	16,100
2023-04-17	16,270	16,300	15,760	15,870	239,600	15,870
2023-04-14	16,290	16,440	16,020	16,310	368,400	16,310
2023-04-13	15,740	16,050	15,670	16,040	249,700	16,040
2023-04-12	15,630	15,730	15,570	15,620	108,600	15,620
2023-04-11	15,770	15,900	15,610	15,670	158,000	15,670
2023-04-10	15,640	15,640	15,490	15,630	108,000	15,630
2023-04-07	15,680	15,710	15,340	15,490	154,300	15,490
2023-04-06	15,510	15,640	15,380	15,590	217,500	15,590
2023-04-05	16,030	16,100	15,740	15,760	173,500	15,760
2023-04-04	15,910	16,190	15,830	16,150	300,400	16,150
2023-04-03	15,800	15,890	15,690	15,710	110,300	15,710
2023-03-31	15,900	15,900	15,610	15,680	154,400	15,680
2023-03-30	15,650	15,730	15,530	15,720	141,700	15,720
2023-03-29	15,590	15,730	15,390	15,730	192,500	15,730
2023-03-28	15,610	15,670	15,270	15,350	141,700	15,350
2023-03-27	15,470	15,620	15,390	15,530	245,300	15,530
2023-03-24	15,070	15,330	14,980	15,280	135,300	15,280
2023-03-23	15,040	15,320	15,020	15,110	130,100	15,110
2023-03-22	14,880	15,060	14,820	15,040	161,800	15,040
2023-03-20	14,880	15,010	14,590	14,590	189,300	14,590
2023-03-17	14,880	14,990	14,820	14,950	201,900	14,950
2023-03-16	14,430	14,830	14,430	14,820	194,200	14,820
2023-03-15	14,950	14,990	14,690	14,730	193,400	14,730
2023-03-14	15,190	15,190	14,800	14,830	213,000	14,830
2023-03-13	15,370	15,410	15,210	15,320	202,900	15,320
2023-03-10	15,530	15,760	15,320	15,320	421,300	15,320
2023-03-09	15,990	16,030	15,750	15,930	195,300	15,930
2023-03-08	15,490	15,910	15,470	15,880	204,900	15,880
2023-03-07	15,700	15,730	15,550	15,560	130,000	15,560
2023-03-06	15,970	16,020	15,620	15,680	211,000	15,680
2023-03-03	15,400	15,830	15,320	15,780	301,100	15,780
2023-03-02	15,190	15,190	14,930	15,180	191,000	15,180
2023-03-01	15,300	15,300	14,820	14,930	257,600	14,930
2023-02-28	14,830	15,510	14,800	15,390	298,100	15,390
2023-02-27	14,710	14,780	14,620	14,770	124,200	14,770
2023-02-24	14,870	14,930	14,720	14,830	202,800	14,830
2023-02-22	15,130	15,130	14,810	14,900	174,800	14,900
2023-02-21	15,740	15,750	15,170	15,210	222,400	15,210
2023-02-20	15,480	15,760	15,410	15,730	212,100	15,730
2023-02-17	15,010	15,320	14,970	15,310	167,300	15,310
2023-02-16	15,130	15,260	15,040	15,130	164,700	15,130
2023-02-15	15,240	15,300	14,970	14,990	254,500	14,990
2023-02-14	15,190	15,470	15,000	15,410	331,000	15,410
2023-02-13	15,120	15,330	14,920	15,290	358,900	15,290
2023-02-10	15,280	15,350	15,040	15,320	208,600	15,320
2023-02-09	14,860	15,450	14,830	15,290	297,000	15,290
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]

4922 (株)コーセーの時系列データ [2023年度]