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
2021-10-2113,95014,01013,74013,740155,30013,740
2021-10-2014,20014,40013,95014,040213,50014,040
2021-10-1913,88013,94013,78013,800127,10013,800
2021-10-1813,77013,86013,58013,770140,10013,770
2021-10-1513,92013,92013,60013,860123,10013,860
2021-10-1413,61013,91013,60013,870160,90013,870
2021-10-1313,56013,78013,50013,580275,10013,580
2021-10-1213,91014,03013,54013,560233,60013,560
2021-10-1113,95014,07013,78014,040149,40014,040
2021-10-0813,92014,08013,92014,000259,30014,000
2021-10-0713,67013,84013,53013,700163,80013,700
2021-10-0613,55013,94013,49013,680355,40013,680
2021-10-0513,40013,59013,33013,410300,50013,410
2021-10-0413,58013,64013,34013,520405,00013,520
2021-10-0113,38013,64013,20013,280365,60013,280
2021-09-3012,74013,44012,70013,380525,90013,380
2021-09-2912,60012,68012,40012,660269,80012,660
2021-09-2812,99013,00012,76012,780254,90012,780
2021-09-2713,19013,25013,00013,050208,00013,050
2021-09-2413,17013,22013,03013,130210,00013,130
2021-09-2212,95013,11012,85012,900220,90012,900
2021-09-2112,98012,99012,70012,900232,90012,900
2021-09-1713,21013,27013,05013,140304,10013,140
2021-09-1613,30013,34013,06013,160311,90013,160
2021-09-1513,35013,42013,20013,300367,50013,300
2021-09-1413,65013,72013,27013,360361,80013,360
2021-09-1313,68013,79013,51013,580270,00013,580
2021-09-1013,79014,10013,76013,950259,00013,950
2021-09-0914,05014,38013,67013,730415,80013,730
2021-09-0813,73014,21013,68014,010445,90014,010
2021-09-0713,18013,47013,16013,470208,10013,470
2021-09-0613,15013,18013,03013,110185,30013,110
2021-09-0313,00013,18012,95013,150244,90013,150
2021-09-0213,10013,14012,88013,130286,40013,130
2021-09-0113,28013,34013,16013,180187,50013,180
2021-08-3113,40013,45013,20013,300171,00013,300
2021-08-3013,28013,49013,28013,460111,40013,460
2021-08-2713,21013,25013,10013,230144,40013,230
2021-08-2613,44013,49013,30013,300104,60013,300
2021-08-2513,66013,74013,38013,440141,30013,440
2021-08-2413,49013,65013,44013,590192,90013,590
2021-08-2313,14013,38013,02013,350159,20013,350
2021-08-2013,12013,41012,99013,060193,30013,060
2021-08-1913,27013,34013,04013,050191,30013,050
2021-08-1813,52013,56013,30013,370246,00013,370
2021-08-1713,83013,83013,48013,550232,60013,550
2021-08-1614,20014,25013,79013,870314,70013,870
2021-08-1314,84014,84014,43014,460198,40014,460
2021-08-1214,98015,00014,66014,72098,20014,720
2021-08-1115,07015,11014,75014,860112,50014,860
2021-08-1014,66015,03014,60015,020166,10015,020
2021-08-0614,90014,98014,74014,760151,90014,760
2021-08-0514,68015,06014,61015,000149,20015,000
2021-08-0414,57014,76014,47014,710292,90014,710
2021-08-0315,06015,07014,38014,660532,30014,660
2021-08-0215,53015,94014,90015,160730,80015,160
2021-07-3017,76017,82017,14017,250290,30017,250
2021-07-2918,04018,16017,86017,930139,90017,930
2021-07-2818,23018,29017,77017,900155,80017,900
2021-07-2718,31018,57018,30018,430146,60018,430
2021-07-2618,33018,45018,10018,300174,20018,300
2021-07-2117,99018,08017,83017,990128,50017,990
2021-07-2017,66018,14017,54017,930278,70017,930
2021-07-1917,31017,64017,26017,440146,30017,440
2021-07-1617,35017,67017,33017,500170,30017,500
2021-07-1517,48017,50017,38017,390108,10017,390
2021-07-1417,39017,53017,28017,44093,00017,440
2021-07-1317,68017,74017,43017,50081,20017,500
2021-07-1217,42017,68017,42017,580125,30017,580
2021-07-0916,98017,14016,88017,100145,30017,100
2021-07-0817,44017,46017,23017,230135,50017,230
2021-07-0717,12017,40017,10017,270127,90017,270
2021-07-0617,45017,47017,32017,32056,30017,320
2021-07-0517,64017,64017,43017,43071,90017,430
2021-07-0217,63018,00017,61017,870100,70017,870
2021-07-0117,35017,69017,25017,630106,00017,630
2021-06-3017,84017,86017,47017,480135,50017,480
2021-06-2917,63017,83017,61017,70099,90017,700
2021-06-2817,99018,04017,69017,740130,80017,740
2021-06-2517,87018,04017,66017,990127,70017,990
2021-06-2417,85017,87017,67017,700114,50017,700
2021-06-2318,14018,24017,80017,800110,60017,800
2021-06-2217,59017,86017,53017,810120,70017,810
2021-06-2117,48017,64017,11017,270169,10017,270
2021-06-1818,43018,44017,80017,830169,50017,830
2021-06-1718,44018,52018,32018,360112,70018,360
2021-06-1618,11018,47018,11018,44099,70018,440
2021-06-1518,23018,35018,01018,24099,80018,240
2021-06-1418,20018,26018,07018,19060,50018,190
2021-06-1118,10018,13018,00018,130107,50018,130
2021-06-1017,84018,07017,84018,04077,10018,040
2021-06-0917,90018,30017,86017,940126,70017,940
2021-06-0817,85017,96017,71017,86096,30017,860
2021-06-0718,03018,07017,77017,91075,90017,910
2021-06-0417,75017,97017,63017,960116,20017,960
2021-06-0317,64018,04017,56017,930152,30017,930
2021-06-0217,34017,65017,24017,640124,50017,640
2021-06-0117,08017,33017,08017,330112,60017,330
2021-05-3117,36017,53017,14017,170121,00017,170
2021-05-2817,53017,78017,51017,580237,00017,580
2021-05-2717,17017,39017,15017,260254,00017,260
2021-05-2616,65017,23016,65017,170272,10017,170
2021-05-2516,63016,84016,55016,790126,80016,790
2021-05-2416,64016,91016,49016,650123,20016,650
2021-05-2116,56016,73016,37016,690139,60016,690
2021-05-2016,60016,73016,58016,580157,20016,580
2021-05-1915,99016,52015,98016,510196,00016,510
2021-05-1815,77016,19015,77016,120153,30016,120
2021-05-1715,95016,02015,74015,860143,60015,860
2021-05-1415,63015,95015,63015,800124,70015,800
2021-05-1315,43015,63015,35015,510106,00015,510
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