4922 (株)コーセー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,820 | 3,890 | 3,820 | 3,830 | 2,200 | 2,179.95 |
| 2000-12-28 | 3,900 | 3,900 | 3,850 | 3,880 | 12,700 | 2,208.41 |
| 2000-12-27 | 3,900 | 3,900 | 3,800 | 3,820 | 14,400 | 2,174.26 |
| 2000-12-26 | 3,950 | 4,000 | 3,910 | 3,910 | 22,900 | 2,225.49 |
| 2000-12-25 | 3,900 | 3,950 | 3,800 | 3,950 | 25,600 | 2,248.25 |
| 2000-12-22 | 3,850 | 3,910 | 3,780 | 3,900 | 25,800 | 2,219.79 |
| 2000-12-21 | 3,960 | 4,020 | 3,900 | 4,000 | 65,000 | 2,276.71 |
| 2000-12-20 | 4,000 | 4,050 | 3,950 | 4,000 | 57,200 | 2,276.71 |
| 2000-12-19 | 3,990 | 4,030 | 3,900 | 4,000 | 47,500 | 2,276.71 |
| 2000-12-18 | 3,910 | 4,050 | 3,910 | 4,050 | 48,700 | 2,305.17 |
| 2000-12-15 | 4,190 | 4,190 | 4,110 | 4,110 | 48,200 | 2,339.32 |
| 2000-12-14 | 4,200 | 4,200 | 4,160 | 4,180 | 35,100 | 2,379.16 |
| 2000-12-13 | 4,210 | 4,250 | 4,170 | 4,250 | 63,500 | 2,419.01 |
| 2000-12-12 | 4,300 | 4,450 | 4,290 | 4,290 | 87,800 | 2,441.77 |
| 2000-12-11 | 4,300 | 4,300 | 4,210 | 4,250 | 21,800 | 2,419.01 |
| 2000-12-08 | 4,300 | 4,300 | 4,150 | 4,290 | 54,600 | 2,441.77 |
| 2000-12-07 | 4,170 | 4,200 | 4,140 | 4,180 | 27,400 | 2,379.16 |
| 2000-12-06 | 4,270 | 4,300 | 4,210 | 4,220 | 88,800 | 2,401.93 |
| 2000-12-05 | 4,370 | 4,430 | 4,250 | 4,260 | 143,200 | 2,424.70 |
| 2000-12-04 | 4,250 | 4,420 | 4,240 | 4,400 | 441,100 | 2,504.38 |
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
