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
2022-05-2511,10011,28010,97011,140216,60011,140
2022-05-2411,49011,54011,34011,350182,90011,350
2022-05-2311,10011,57011,08011,570299,70011,570
2022-05-2010,90011,09010,86011,060182,40011,060
2022-05-1910,84010,99010,77010,820208,10010,820
2022-05-1811,32011,43011,09011,090139,70011,090
2022-05-1711,23011,37011,04011,240231,70011,240
2022-05-1611,33011,68011,24011,420327,50011,420
2022-05-1310,95011,23010,70011,080696,50011,080
2022-05-1211,85011,99011,71011,950343,50011,950
2022-05-1111,73011,98011,69011,920273,00011,920
2022-05-1011,56011,99011,13011,860489,40011,860
2022-05-0912,44012,57011,78011,800319,90011,800
2022-05-0613,35013,37012,46012,550619,90012,550
2022-05-0213,65013,83013,54013,730316,00013,730
2022-04-2813,08013,49013,04013,440370,80013,440
2022-04-2712,37012,91012,35012,880296,40012,880
2022-04-2612,78012,90012,62012,720126,40012,720
2022-04-2512,63012,73012,58012,690144,10012,690
2022-04-2212,82012,95012,77012,900148,70012,900
2022-04-2113,00013,29013,00013,080163,40013,080
2022-04-2012,89013,19012,81012,960165,40012,960
2022-04-1912,67012,73012,61012,670104,90012,670
2022-04-1812,68012,80012,45012,530127,60012,530
2022-04-1512,86012,93012,67012,890131,30012,890
2022-04-1412,89012,97012,73012,910119,90012,910
2022-04-1312,65012,95012,61012,930144,90012,930
2022-04-1212,46012,77012,46012,750159,80012,750
2022-04-1112,60012,75012,40012,500139,80012,500
2022-04-0812,77012,89012,42012,670180,20012,670
2022-04-0712,91013,04012,59012,610245,30012,610
2022-04-0613,38013,45013,20013,310176,50013,310
2022-04-0513,50013,67013,33013,660228,50013,660
2022-04-0413,05013,28013,02013,270143,20013,270
2022-04-0112,53012,97012,45012,930172,20012,930
2022-03-3112,84013,03012,82012,890161,60012,890
2022-03-3013,01013,11012,91013,030171,60013,030
2022-03-2912,79012,95012,72012,870167,80012,870
2022-03-2812,70012,79012,56012,700202,50012,700
2022-03-2513,30013,30012,76012,900211,70012,900
2022-03-2413,05013,26013,03013,190192,50013,190
2022-03-2313,04013,25013,00013,190215,40013,190
2022-03-2212,58012,97012,56012,810289,00012,810
2022-03-1812,31012,47012,18012,390236,60012,390
2022-03-1712,06012,39011,98012,330313,70012,330
2022-03-1611,43011,44011,23011,360216,20011,360
2022-03-1511,27011,54011,11011,130258,70011,130
2022-03-1411,51011,57011,05011,150385,50011,150
2022-03-1112,05012,09011,58011,810261,90011,810
2022-03-1012,40012,44012,18012,350181,80012,350
2022-03-0912,15012,42011,97012,010226,60012,010
2022-03-0812,54012,55012,02012,060229,40012,060
2022-03-0712,90013,01012,62012,740233,80012,740
2022-03-0413,15013,23012,83012,980168,20012,980
2022-03-0312,90013,24012,90013,150231,40013,150
2022-03-0213,04013,07012,62012,670203,70012,670
2022-03-0113,43013,44013,04013,200144,00013,200
2022-02-2812,95013,16012,82013,130268,00013,130
2022-02-2512,95013,14012,84013,090230,40013,090
2022-02-2412,84013,01012,62012,780226,30012,780
2022-02-2212,78013,07012,76012,950237,90012,950
2022-02-2113,23013,41013,09013,360175,80013,360
2022-02-1813,20013,47013,14013,470307,50013,470
2022-02-1713,18013,40013,03013,320313,00013,320
2022-02-1612,83013,08012,66013,080292,90013,080
2022-02-1512,58013,19012,34012,560829,80012,560
2022-02-1411,58011,76011,39011,580254,90011,580
2022-02-1011,53011,90011,34011,880260,90011,880
2022-02-0911,36011,57011,18011,500142,80011,500
2022-02-0811,11011,47011,03011,310222,10011,310
2022-02-0711,26011,28010,97010,980233,10010,980
2022-02-0411,19011,40011,13011,400154,40011,400
2022-02-0311,04011,33010,99011,230219,80011,230
2022-02-0211,04011,38011,04011,340252,40011,340
2022-02-0110,72011,02010,63010,900302,50010,900
2022-01-3110,36010,60010,33010,420270,60010,420
2022-01-2810,03010,30010,00010,260269,50010,260
2022-01-2710,53010,62010,03010,040269,90010,040
2022-01-2610,73010,80010,50010,650175,90010,650
2022-01-2510,89010,89010,51010,850247,50010,850
2022-01-2410,79011,01010,72010,940197,10010,940
2022-01-2110,66010,82010,54010,790253,10010,790
2022-01-2011,05011,10010,74010,980212,80010,980
2022-01-1911,19011,33011,05011,070194,30011,070
2022-01-1811,08011,40011,04011,270219,30011,270
2022-01-1711,01011,11010,71010,940197,50010,940
2022-01-1410,87011,03010,66011,010300,00011,010
2022-01-1311,61011,66011,07011,070409,30011,070
2022-01-1211,61011,92011,49011,650355,50011,650
2022-01-1112,30012,30011,42011,520576,90011,520
2022-01-0713,18013,20012,60012,620250,20012,620
2022-01-0613,09013,22013,00013,110230,70013,110
2022-01-0513,31013,34013,07013,160189,90013,160
2022-01-0413,25013,33013,15013,330134,30013,330

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