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
2000-12-293,8203,8903,8203,8302,2002,179.95
2000-12-283,9003,9003,8503,88012,7002,208.41
2000-12-273,9003,9003,8003,82014,4002,174.26
2000-12-263,9504,0003,9103,91022,9002,225.49
2000-12-253,9003,9503,8003,95025,6002,248.25
2000-12-223,8503,9103,7803,90025,8002,219.79
2000-12-213,9604,0203,9004,00065,0002,276.71
2000-12-204,0004,0503,9504,00057,2002,276.71
2000-12-193,9904,0303,9004,00047,5002,276.71
2000-12-183,9104,0503,9104,05048,7002,305.17
2000-12-154,1904,1904,1104,11048,2002,339.32
2000-12-144,2004,2004,1604,18035,1002,379.16
2000-12-134,2104,2504,1704,25063,5002,419.01
2000-12-124,3004,4504,2904,29087,8002,441.77
2000-12-114,3004,3004,2104,25021,8002,419.01
2000-12-084,3004,3004,1504,29054,6002,441.77
2000-12-074,1704,2004,1404,18027,4002,379.16
2000-12-064,2704,3004,2104,22088,8002,401.93
2000-12-054,3704,4304,2504,260143,2002,424.70
2000-12-044,2504,4204,2404,400441,1002,504.38

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