4922 (株)コーセー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304,4904,5004,4204,50038,1003,719.01
2004-12-294,4704,4804,4504,48040,6003,702.48
2004-12-284,4604,4604,4304,45022,7003,677.69
2004-12-274,4404,4904,3804,44068,6003,669.42
2004-12-244,4004,5004,4004,440118,0003,669.42
2004-12-224,4104,4104,3404,37066,7003,611.57
2004-12-214,3204,4104,3104,40082,9003,636.36
2004-12-204,3004,3304,2504,31094,0003,561.98
2004-12-174,1904,3404,1804,340160,0003,586.78
2004-12-164,1504,1804,1504,18053,9003,454.55
2004-12-154,1704,1804,1204,18047,4003,454.55
2004-12-144,1704,1804,1604,18075,1003,454.55
2004-12-134,1204,1504,1104,14047,3003,421.49
2004-12-104,1204,1204,0804,110134,2003,396.69
2004-12-094,1204,1304,1004,12054,8003,404.96
2004-12-084,1104,1504,1004,14058,8003,421.49
2004-12-074,1004,1504,1004,13052,4003,413.22
2004-12-064,1804,1804,1204,13030,3003,413.22
2004-12-034,1404,1804,1104,18060,3003,454.55
2004-12-024,0904,1904,0804,190163,4003,462.81
2004-12-013,9904,0203,9804,000118,7003,305.79
2004-11-303,9804,0503,9504,040122,1003,338.84
2004-11-293,9403,9803,9203,940139,5003,256.20
2004-11-263,9503,9903,9303,940154,4003,256.20
2004-11-254,0504,0603,9903,990107,0003,297.52
2004-11-244,0604,1004,0504,07026,9003,363.64
2004-11-224,0904,1104,0304,06044,6003,355.37
2004-11-194,1604,1804,1404,14027,6003,421.49
2004-11-184,1504,1804,1204,15061,7003,429.75
2004-11-174,1904,2004,1404,14039,7003,421.49
2004-11-164,2104,2304,1804,19026,4003,462.81
2004-11-154,1904,2304,1504,21060,7003,479.34
2004-11-124,1404,1804,1204,18063,4003,454.55
2004-11-114,1304,1404,1104,14075,4003,421.49
2004-11-104,1404,1704,1404,15043,8003,429.75
2004-11-094,1404,1504,1004,14059,7003,421.49
2004-11-084,1704,1704,0904,10026,5003,388.43
2004-11-054,1104,1704,1104,15090,8003,429.75
2004-11-044,1204,1304,0804,09094,4003,380.17
2004-11-024,1104,1604,1004,140122,4003,421.49
2004-11-014,1504,1504,1304,13052,9003,413.22
2004-10-294,1104,1404,0804,14071,8003,421.49
2004-10-284,1504,1904,1104,13052,5003,413.22
2004-10-274,1604,1804,1204,14067,5003,421.49
2004-10-264,1204,1604,1104,150113,1003,429.75
2004-10-254,1504,1504,0504,080126,5003,371.90
2004-10-224,0704,1004,0404,080111,3003,371.90
2004-10-214,0304,1304,0104,020129,4003,322.31
2004-10-204,1004,1304,0504,05092,2003,347.11
2004-10-194,1504,2004,0904,11092,5003,396.69
2004-10-184,1404,1404,1004,12043,0003,404.96
2004-10-154,1304,1304,0904,10068,9003,388.43
2004-10-144,2104,2104,0904,110100,1003,396.69
2004-10-134,2204,2404,2104,21044,9003,479.34
2004-10-124,2904,2904,2104,26087,9003,520.66
2004-10-084,3004,3004,2204,24043,0003,504.13
2004-10-074,2504,2904,2304,27098,1003,528.93
2004-10-064,2204,2704,2204,240157,9003,504.13
2004-10-054,3304,3304,2404,30063,8003,553.72
2004-10-044,2604,3604,2404,330127,0003,578.51
2004-10-014,2304,2604,2004,24064,0003,504.13
2004-09-304,2504,2704,2104,22087,9003,487.60
2004-09-294,2304,2304,1804,20046,9003,471.07
2004-09-284,1504,2404,1504,210144,2003,479.34
2004-09-274,1404,1604,0604,14041,9003,421.49
2004-09-244,1504,1504,0704,11074,9003,396.69
2004-09-224,2604,2604,1404,180117,6003,454.55
2004-09-214,2804,2804,2004,23097,2003,495.87
2004-09-174,2904,2904,2704,28061,1003,537.19
2004-09-164,2804,3004,2504,28059,1003,537.19
2004-09-154,2904,3104,2504,27035,2003,528.93
2004-09-144,3104,3504,2804,32070,2003,570.25
2004-09-134,2304,3204,2304,31049,5003,561.98
2004-09-104,2104,2604,1804,230164,2003,495.87
2004-09-094,2204,2804,1904,260127,1003,520.66
2004-09-084,2804,3204,2104,230110,7003,495.87
2004-09-074,2704,3204,2504,31079,1003,561.98
2004-09-064,1804,4204,1804,370278,3003,611.57
2004-09-034,2204,2204,1404,15037,7003,429.75
2004-09-024,2204,2504,1804,20099,4003,471.07
2004-09-014,1704,2304,1504,22076,0003,487.60
2004-08-314,1704,2004,1404,14046,2003,421.49
2004-08-304,1904,2004,1604,18041,2003,454.55
2004-08-274,2004,2104,1604,20080,1003,471.07
2004-08-264,2304,2404,1504,16064,3003,438.02
2004-08-254,2104,2104,1404,180110,4003,454.55
2004-08-244,2204,2404,1504,190102,3003,462.81
2004-08-234,2304,2604,1904,220172,3003,487.60
2004-08-204,2104,2604,1804,210194,1003,479.34
2004-08-194,3404,3504,2604,300164,8003,553.72
2004-08-184,2704,3704,2704,360138,8003,603.31
2004-08-174,3404,3804,2804,31061,0003,561.98
2004-08-164,3304,4404,3004,37054,2003,611.57
2004-08-134,4504,4504,3604,38085,7003,619.83
2004-08-124,4204,5404,4104,500295,3003,719.01
2004-08-114,3804,4104,3604,410170,2003,644.63
2004-08-104,3504,4404,3404,340392,0003,586.78
2004-08-094,0104,2404,0104,240181,6003,504.13
2004-08-063,9904,0503,9804,05081,2003,347.11
2004-08-054,0904,1103,9804,02079,8003,322.31
2004-08-044,0904,1504,0404,040107,9003,338.84
2004-08-034,1004,1104,0404,04075,3003,338.84
2004-08-024,0904,1304,0404,10087,2003,388.43
2004-07-304,0404,0904,0104,080119,2003,371.90
2004-07-294,0004,0603,9804,020138,0003,322.31
2004-07-284,0004,0503,9803,990101,8003,297.52
2004-07-273,9704,1103,9403,990150,1003,297.52
2004-07-264,0004,0603,9203,92098,6003,239.67
2004-07-234,0104,0804,0004,04081,4003,338.84
2004-07-224,0204,0403,9304,000127,9003,305.79
2004-07-214,0104,1004,0004,080114,9003,371.90
2004-07-204,1304,1304,0004,010130,0003,314.05
2004-07-164,0304,2403,9604,120141,7003,404.96
2004-07-154,0404,0403,9203,980191,1003,289.26
2004-07-144,1404,1504,0404,050103,8003,347.11
2004-07-134,2104,2304,1304,13068,0003,413.22
2004-07-124,2704,2704,1604,16089,1003,438.02
2004-07-094,1504,2004,1004,130131,6003,413.22
2004-07-084,1004,1604,0604,110145,7003,396.69
2004-07-074,1204,1704,0604,110140,0003,396.69
2004-07-064,2504,2604,1704,20057,9003,471.07
2004-07-054,2404,2704,1804,270122,7003,528.93
2004-07-024,2704,2904,2104,23085,9003,495.87
2004-07-014,1804,2704,1604,260106,6003,520.66
2004-06-304,2704,2704,1304,200212,8003,471.07
2004-06-294,2704,3704,2304,260188,5003,520.66
2004-06-284,2904,3204,2504,260103,2003,520.66
2004-06-254,4204,4204,2904,29080,6003,545.45
2004-06-244,4404,4804,3804,420223,8003,652.89
2004-06-234,4004,4204,3104,320187,9003,570.25
2004-06-224,4504,4704,4304,45097,5003,677.69
2004-06-214,4004,4904,3804,400116,2003,636.36
2004-06-184,3604,4804,3504,430144,8003,661.16
2004-06-174,3404,3804,2804,36076,1003,603.31
2004-06-164,2504,3404,2304,30084,4003,553.72
2004-06-154,2504,3104,2104,21099,1003,479.34
2004-06-144,1804,3204,1604,240232,9003,504.13
2004-06-114,2004,2004,1004,140232,8003,421.49
2004-06-104,0404,1104,0204,110161,4003,396.69
2004-06-093,9904,0603,9804,000139,8003,305.79
2004-06-084,0004,0203,9303,980155,4003,289.26
2004-06-073,9403,9903,9303,960104,5003,272.73
2004-06-043,8603,8903,8403,89058,2003,214.88
2004-06-033,9003,9303,8403,87082,5003,198.35
2004-06-023,8403,8903,8403,88074,7003,206.61
2004-06-013,8403,9203,8403,890173,6003,214.88
2004-05-313,7803,8303,7403,800110,6003,140.50
2004-05-283,6903,8003,6903,780129,1003,123.97
2004-05-273,6603,7303,6603,68066,6003,041.32
2004-05-263,6803,7103,6603,670124,4003,033.06
2004-05-253,6903,7103,6603,670141,8003,033.06
2004-05-243,7403,7903,7103,710172,4003,066.12
2004-05-213,6903,7803,6803,730186,5003,082.64
2004-05-203,8003,8203,6803,710197,4003,066.12
2004-05-193,8003,8803,8003,860118,2003,190.08
2004-05-183,7003,8403,7003,800136,4003,140.50
2004-05-173,8003,8203,6903,690112,2003,049.59
2004-05-143,8403,9503,8003,850176,1003,181.82
2004-05-133,8103,9203,8003,890146,8003,214.88
2004-05-123,7803,8503,7403,850170,5003,181.82
2004-05-113,7003,8303,7003,770172,4003,115.70
2004-05-103,7403,8503,7003,700282,1003,057.85
2004-05-073,7503,7903,7103,75065,9003,099.17
2004-05-063,7503,7503,6803,690128,2003,049.59
2004-04-303,7703,7803,7003,74087,7003,090.91
2004-04-283,8103,8103,7703,780110,6003,123.97
2004-04-273,8003,8003,7803,800125,4003,140.50
2004-04-263,8603,8703,7803,800382,1003,140.50
2004-04-233,9603,9603,8603,900142,7003,223.14
2004-04-223,9903,9903,9203,95089,2003,264.46
2004-04-213,9603,9703,8803,95089,4003,264.46
2004-04-204,0304,0303,9804,01073,2003,314.05
2004-04-194,0004,0303,9604,00085,3003,305.79
2004-04-163,9604,0203,9203,990104,1003,297.52
2004-04-154,0004,0703,9704,000230,0003,305.79
2004-04-143,8203,9703,7903,930303,9003,247.93
2004-04-133,7803,7903,7303,770190,2003,115.70
2004-04-123,8403,8403,8003,80059,4003,140.50
2004-04-093,8103,8403,7703,830132,3003,165.29
2004-04-083,8203,8903,8203,860160,5003,190.08
2004-04-073,8303,9003,8103,86092,2003,190.08
2004-04-063,9003,9503,7703,820297,5003,157.02
2004-04-053,9403,9803,9003,930102,6003,247.93
2004-04-023,9003,9803,9003,930148,1003,247.93
2004-04-013,8504,0403,8503,960180,8003,272.73
2004-03-313,8003,8203,7703,81096,0003,148.76
2004-03-303,8003,8403,8003,83062,0003,165.29
2004-03-293,8503,8503,7403,81087,5003,148.76
2004-03-263,7803,9403,7803,860108,4003,190.08
2004-03-254,1204,2504,0704,170198,9003,132.98
2004-03-244,0304,1004,0204,090125,6003,072.88
2004-03-234,0004,1603,9804,130163,5003,102.93
2004-03-223,9904,0103,9803,99083,0002,997.75
2004-03-193,9404,0703,9404,010165,2003,012.77
2004-03-183,9703,9703,8103,930163,0002,952.67
2004-03-173,9404,0403,9404,010254,5003,012.77
2004-03-163,9303,9303,8803,900158,9002,930.13
2004-03-153,8303,9203,8303,900184,4002,930.13
2004-03-123,8003,8103,7603,800181,3002,855
2004-03-113,8003,8003,7603,780114,6002,839.97
2004-03-103,8003,8203,7703,77078,2002,832.46
2004-03-093,7903,8103,7803,790103,0002,847.48
2004-03-083,7503,7903,7403,770103,5002,832.46
2004-03-053,7003,7303,6803,730163,8002,802.40
2004-03-043,7203,7503,7103,710104,4002,787.38
2004-03-033,7403,7703,7003,71092,8002,787.38
2004-03-023,7503,7603,7003,740143,3002,809.92
2004-03-013,6703,7203,6503,670159,0002,757.33
2004-02-273,6203,6803,6203,660117,6002,749.81
2004-02-263,5803,6103,5603,610117,5002,712.25
2004-02-253,5403,5703,5103,560169,3002,674.68
2004-02-243,5403,5703,5103,510104,6002,637.11
2004-02-233,5303,5603,5303,54067,9002,659.65
2004-02-203,5203,5403,4903,51070,3002,637.11
2004-02-193,5503,5503,5103,51032,1002,637.11
2004-02-183,6103,6203,5303,53077,4002,652.14
2004-02-173,4903,5903,4903,590147,4002,697.22
2004-02-163,4903,5003,4703,47089,6002,607.06
2004-02-133,4803,4903,4603,470125,3002,607.06
2004-02-123,4703,5003,4603,470114,7002,607.06
2004-02-103,5003,5103,4803,48063,8002,614.58
2004-02-093,5103,5303,4903,49064,3002,622.09
2004-02-063,5403,5403,4903,49039,2002,622.09
2004-02-053,5403,5703,4803,510135,8002,637.11
2004-02-043,6103,6203,5303,530158,0002,652.14
2004-02-033,6103,6403,6003,610109,0002,712.25
2004-02-023,6503,6503,6103,61049,3002,712.25
2004-01-303,6403,6403,5903,600130,6002,704.73
2004-01-293,6203,6303,6003,630126,3002,727.27
2004-01-283,6203,6403,6003,620120,8002,719.76
2004-01-273,6403,6403,6203,62083,0002,719.76
2004-01-263,6103,6703,6003,640143,5002,734.79
2004-01-233,6703,6803,6203,63075,6002,727.27
2004-01-223,7003,7403,6703,690103,0002,772.35
2004-01-213,6803,7003,6703,67050,0002,757.33
2004-01-203,7003,7003,6603,67036,0002,757.33
2004-01-193,7103,7103,6703,68070,9002,764.84
2004-01-163,6203,6403,6203,63062,8002,727.27
2004-01-153,6703,6703,6103,61082,3002,712.25
2004-01-143,6403,6803,5903,620159,4002,719.76
2004-01-133,7003,7403,6003,640192,7002,734.79
2004-01-093,7703,8003,6903,710114,1002,787.38
2004-01-083,9003,9303,8103,82063,0002,870.02
2004-01-073,8803,9003,8303,85056,3002,892.56
2004-01-063,9203,9703,8903,93052,5002,952.67
2004-01-053,8903,9403,8803,91020,4002,937.64

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