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
2023-06-0814,29014,62514,22514,345266,20014,345
2023-06-0714,38514,43014,20514,290240,50014,290
2023-06-0614,32014,35514,19014,315181,60014,315
2023-06-0514,48514,48514,33514,425258,70014,425
2023-06-0214,20014,39014,20014,250219,60014,250
2023-06-0114,07014,25013,99014,160310,00014,160
2023-05-3113,96014,17013,89014,000321,30014,000
2023-05-3014,03014,12013,81014,080202,40014,080
2023-05-2914,32014,35014,00014,030196,70014,030
2023-05-2613,95014,34013,89014,240278,40014,240
2023-05-2514,43014,49014,02014,020377,50014,020
2023-05-2415,33015,33014,30014,320694,70014,320
2023-05-2315,43015,59015,31015,420283,10015,420
2023-05-2215,25015,45015,15015,430165,10015,430
2023-05-1915,28015,33015,16015,250153,20015,250
2023-05-1815,35015,37015,17015,190187,70015,190
2023-05-1715,21015,33015,18015,280150,70015,280
2023-05-1615,45015,48015,20015,240257,50015,240
2023-05-1515,20015,48015,16015,440252,00015,440
2023-05-1215,46015,78015,08015,150610,00015,150
2023-05-1115,30015,34015,05015,130295,00015,130
2023-05-1015,63015,72015,33015,400252,00015,400
2023-05-0915,58015,67015,42015,660251,30015,660
2023-05-0815,92015,95015,38015,500533,60015,500
2023-05-0216,33016,38016,11016,200194,90016,200
2023-05-0115,93016,29015,82016,270326,90016,270
2023-04-2815,86015,88015,72015,810258,20015,810
2023-04-2715,68015,83015,66015,770161,00015,770
2023-04-2616,00016,01015,73015,770223,00015,770
2023-04-2516,16016,29015,88015,940321,00015,940
2023-04-2416,01016,11015,87015,910293,50015,910
2023-04-2116,33016,38015,95016,010315,70016,010
2023-04-2016,25016,35016,15016,150193,40016,150
2023-04-1916,09016,26016,08016,250179,10016,250
2023-04-1815,97016,10015,83016,100171,80016,100
2023-04-1716,27016,30015,76015,870239,60015,870
2023-04-1416,29016,44016,02016,310368,40016,310
2023-04-1315,74016,05015,67016,040249,70016,040
2023-04-1215,63015,73015,57015,620108,60015,620
2023-04-1115,77015,90015,61015,670158,00015,670
2023-04-1015,64015,64015,49015,630108,00015,630
2023-04-0715,68015,71015,34015,490154,30015,490
2023-04-0615,51015,64015,38015,590217,50015,590
2023-04-0516,03016,10015,74015,760173,50015,760
2023-04-0415,91016,19015,83016,150300,40016,150
2023-04-0315,80015,89015,69015,710110,30015,710
2023-03-3115,90015,90015,61015,680154,40015,680
2023-03-3015,65015,73015,53015,720141,70015,720
2023-03-2915,59015,73015,39015,730192,50015,730
2023-03-2815,61015,67015,27015,350141,70015,350
2023-03-2715,47015,62015,39015,530245,30015,530
2023-03-2415,07015,33014,98015,280135,30015,280
2023-03-2315,04015,32015,02015,110130,10015,110
2023-03-2214,88015,06014,82015,040161,80015,040
2023-03-2014,88015,01014,59014,590189,30014,590
2023-03-1714,88014,99014,82014,950201,90014,950
2023-03-1614,43014,83014,43014,820194,20014,820
2023-03-1514,95014,99014,69014,730193,40014,730
2023-03-1415,19015,19014,80014,830213,00014,830
2023-03-1315,37015,41015,21015,320202,90015,320
2023-03-1015,53015,76015,32015,320421,30015,320
2023-03-0915,99016,03015,75015,930195,30015,930
2023-03-0815,49015,91015,47015,880204,90015,880
2023-03-0715,70015,73015,55015,560130,00015,560
2023-03-0615,97016,02015,62015,680211,00015,680
2023-03-0315,40015,83015,32015,780301,10015,780
2023-03-0215,19015,19014,93015,180191,00015,180
2023-03-0115,30015,30014,82014,930257,60014,930
2023-02-2814,83015,51014,80015,390298,10015,390
2023-02-2714,71014,78014,62014,770124,20014,770
2023-02-2414,87014,93014,72014,830202,80014,830
2023-02-2215,13015,13014,81014,900174,80014,900
2023-02-2115,74015,75015,17015,210222,40015,210
2023-02-2015,48015,76015,41015,730212,10015,730
2023-02-1715,01015,32014,97015,310167,30015,310
2023-02-1615,13015,26015,04015,130164,70015,130
2023-02-1515,24015,30014,97014,990254,50014,990
2023-02-1415,19015,47015,00015,410331,00015,410
2023-02-1315,12015,33014,92015,290358,90015,290
2023-02-1015,28015,35015,04015,320208,60015,320
2023-02-0914,86015,45014,83015,290297,00015,290
2023-02-0815,14015,36014,89014,980276,30014,980
2023-02-0715,07015,70014,76015,000693,80015,000
2023-02-0614,47014,71014,23014,350223,10014,350
2023-02-0313,99014,26013,88014,220190,10014,220
2023-02-0214,05014,23013,96014,230152,20014,230
2023-02-0114,44014,47014,06014,060108,00014,060
2023-01-3114,37014,39014,18014,250114,60014,250
2023-01-3014,47014,58014,30014,320176,60014,320
2023-01-2714,23014,25014,05014,250137,00014,250
2023-01-2614,19014,33014,11014,150139,20014,150
2023-01-2514,10014,19013,96014,130117,10014,130
2023-01-2413,88014,00013,79013,970152,50013,970
2023-01-2313,84014,00013,72013,780192,90013,780
2023-01-2013,44013,62013,36013,570212,80013,570
2023-01-1913,13013,35013,05013,270211,40013,270
2023-01-1812,89013,16012,70013,130260,00013,130
2023-01-1712,70012,84012,59012,800287,20012,800
2023-01-1612,90012,97012,68012,690215,50012,690
2023-01-1313,10013,27012,99013,020258,50013,020
2023-01-1213,57013,72012,98013,050405,60013,050
2023-01-1114,27014,33013,50013,510354,40013,510
2023-01-1014,38014,48014,11014,140313,10014,140
2023-01-0614,26014,49014,22014,370157,10014,370
2023-01-0514,15014,37014,03014,260139,60014,260
2023-01-0414,24014,27013,98014,080194,30014,080

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