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