4922 (株)コーセーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	11,100	11,280	10,970	11,140	216,600	11,140
2022-05-24	11,490	11,540	11,340	11,350	182,900	11,350
2022-05-23	11,100	11,570	11,080	11,570	299,700	11,570
2022-05-20	10,900	11,090	10,860	11,060	182,400	11,060
2022-05-19	10,840	10,990	10,770	10,820	208,100	10,820
2022-05-18	11,320	11,430	11,090	11,090	139,700	11,090
2022-05-17	11,230	11,370	11,040	11,240	231,700	11,240
2022-05-16	11,330	11,680	11,240	11,420	327,500	11,420
2022-05-13	10,950	11,230	10,700	11,080	696,500	11,080
2022-05-12	11,850	11,990	11,710	11,950	343,500	11,950
2022-05-11	11,730	11,980	11,690	11,920	273,000	11,920
2022-05-10	11,560	11,990	11,130	11,860	489,400	11,860
2022-05-09	12,440	12,570	11,780	11,800	319,900	11,800
2022-05-06	13,350	13,370	12,460	12,550	619,900	12,550
2022-05-02	13,650	13,830	13,540	13,730	316,000	13,730
2022-04-28	13,080	13,490	13,040	13,440	370,800	13,440
2022-04-27	12,370	12,910	12,350	12,880	296,400	12,880
2022-04-26	12,780	12,900	12,620	12,720	126,400	12,720
2022-04-25	12,630	12,730	12,580	12,690	144,100	12,690
2022-04-22	12,820	12,950	12,770	12,900	148,700	12,900
2022-04-21	13,000	13,290	13,000	13,080	163,400	13,080
2022-04-20	12,890	13,190	12,810	12,960	165,400	12,960
2022-04-19	12,670	12,730	12,610	12,670	104,900	12,670
2022-04-18	12,680	12,800	12,450	12,530	127,600	12,530
2022-04-15	12,860	12,930	12,670	12,890	131,300	12,890
2022-04-14	12,890	12,970	12,730	12,910	119,900	12,910
2022-04-13	12,650	12,950	12,610	12,930	144,900	12,930
2022-04-12	12,460	12,770	12,460	12,750	159,800	12,750
2022-04-11	12,600	12,750	12,400	12,500	139,800	12,500
2022-04-08	12,770	12,890	12,420	12,670	180,200	12,670
2022-04-07	12,910	13,040	12,590	12,610	245,300	12,610
2022-04-06	13,380	13,450	13,200	13,310	176,500	13,310
2022-04-05	13,500	13,670	13,330	13,660	228,500	13,660
2022-04-04	13,050	13,280	13,020	13,270	143,200	13,270
2022-04-01	12,530	12,970	12,450	12,930	172,200	12,930
2022-03-31	12,840	13,030	12,820	12,890	161,600	12,890
2022-03-30	13,010	13,110	12,910	13,030	171,600	13,030
2022-03-29	12,790	12,950	12,720	12,870	167,800	12,870
2022-03-28	12,700	12,790	12,560	12,700	202,500	12,700
2022-03-25	13,300	13,300	12,760	12,900	211,700	12,900
2022-03-24	13,050	13,260	13,030	13,190	192,500	13,190
2022-03-23	13,040	13,250	13,000	13,190	215,400	13,190
2022-03-22	12,580	12,970	12,560	12,810	289,000	12,810
2022-03-18	12,310	12,470	12,180	12,390	236,600	12,390
2022-03-17	12,060	12,390	11,980	12,330	313,700	12,330
2022-03-16	11,430	11,440	11,230	11,360	216,200	11,360
2022-03-15	11,270	11,540	11,110	11,130	258,700	11,130
2022-03-14	11,510	11,570	11,050	11,150	385,500	11,150
2022-03-11	12,050	12,090	11,580	11,810	261,900	11,810
2022-03-10	12,400	12,440	12,180	12,350	181,800	12,350
2022-03-09	12,150	12,420	11,970	12,010	226,600	12,010
2022-03-08	12,540	12,550	12,020	12,060	229,400	12,060
2022-03-07	12,900	13,010	12,620	12,740	233,800	12,740
2022-03-04	13,150	13,230	12,830	12,980	168,200	12,980
2022-03-03	12,900	13,240	12,900	13,150	231,400	13,150
2022-03-02	13,040	13,070	12,620	12,670	203,700	12,670
2022-03-01	13,430	13,440	13,040	13,200	144,000	13,200
2022-02-28	12,950	13,160	12,820	13,130	268,000	13,130
2022-02-25	12,950	13,140	12,840	13,090	230,400	13,090
2022-02-24	12,840	13,010	12,620	12,780	226,300	12,780
2022-02-22	12,780	13,070	12,760	12,950	237,900	12,950
2022-02-21	13,230	13,410	13,090	13,360	175,800	13,360
2022-02-18	13,200	13,470	13,140	13,470	307,500	13,470
2022-02-17	13,180	13,400	13,030	13,320	313,000	13,320
2022-02-16	12,830	13,080	12,660	13,080	292,900	13,080
2022-02-15	12,580	13,190	12,340	12,560	829,800	12,560
2022-02-14	11,580	11,760	11,390	11,580	254,900	11,580
2022-02-10	11,530	11,900	11,340	11,880	260,900	11,880
2022-02-09	11,360	11,570	11,180	11,500	142,800	11,500
2022-02-08	11,110	11,470	11,030	11,310	222,100	11,310
2022-02-07	11,260	11,280	10,970	10,980	233,100	10,980
2022-02-04	11,190	11,400	11,130	11,400	154,400	11,400
2022-02-03	11,040	11,330	10,990	11,230	219,800	11,230
2022-02-02	11,040	11,380	11,040	11,340	252,400	11,340
2022-02-01	10,720	11,020	10,630	10,900	302,500	10,900
2022-01-31	10,360	10,600	10,330	10,420	270,600	10,420
2022-01-28	10,030	10,300	10,000	10,260	269,500	10,260
2022-01-27	10,530	10,620	10,030	10,040	269,900	10,040
2022-01-26	10,730	10,800	10,500	10,650	175,900	10,650
2022-01-25	10,890	10,890	10,510	10,850	247,500	10,850
2022-01-24	10,790	11,010	10,720	10,940	197,100	10,940
2022-01-21	10,660	10,820	10,540	10,790	253,100	10,790
2022-01-20	11,050	11,100	10,740	10,980	212,800	10,980
2022-01-19	11,190	11,330	11,050	11,070	194,300	11,070
2022-01-18	11,080	11,400	11,040	11,270	219,300	11,270
2022-01-17	11,010	11,110	10,710	10,940	197,500	10,940
2022-01-14	10,870	11,030	10,660	11,010	300,000	11,010
2022-01-13	11,610	11,660	11,070	11,070	409,300	11,070
2022-01-12	11,610	11,920	11,490	11,650	355,500	11,650
2022-01-11	12,300	12,300	11,420	11,520	576,900	11,520
2022-01-07	13,180	13,200	12,600	12,620	250,200	12,620
2022-01-06	13,090	13,220	13,000	13,110	230,700	13,110
2022-01-05	13,310	13,340	13,070	13,160	189,900	13,160
2022-01-04	13,250	13,330	13,150	13,330	134,300	13,330

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 [2022年度]

4922 (株)コーセーの時系列データ [2022年度]