4922 (株)コーセー の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,0503,0502,9702,975111,8002,975
2007-12-273,0503,0603,0203,050145,6003,050
2007-12-263,0503,0603,0203,050131,7003,050
2007-12-253,0203,0603,0103,050227,6003,050
2007-12-212,9903,0202,9803,000163,4003,000
2007-12-203,0203,0302,9802,985189,6002,985
2007-12-193,0203,0602,9803,020143,0003,020
2007-12-183,0203,0502,9803,020173,3003,020
2007-12-173,0003,0702,9803,020260,0003,020
2007-12-143,0103,0202,9103,000503,5003,000
2007-12-133,0303,0602,9903,010284,6003,010
2007-12-123,1103,1203,0503,110205,0003,110
2007-12-113,1603,1703,0503,110413,7003,110
2007-12-103,0603,1003,0303,060290,3003,060
2007-12-072,9953,0402,9603,010209,1003,010
2007-12-062,9602,9652,9302,955227,0002,955
2007-12-052,9502,9502,9102,945421,2002,945
2007-12-042,9402,9502,8852,910662,1002,910
2007-12-032,8652,8802,8502,855317,0002,855
2007-11-302,8002,8502,7852,845628,6002,845
2007-11-292,8152,8402,7802,800458,3002,800
2007-11-282,8652,8802,8102,830375,8002,830
2007-11-272,9452,9502,8952,905392,3002,905
2007-11-262,9503,0202,9452,990179,5002,990
2007-11-223,0103,0302,9752,990142,5002,990
2007-11-212,9903,0302,9802,980121,1002,980
2007-11-202,9802,9902,9202,975236,3002,975
2007-11-192,9803,0002,9652,975159,3002,975
2007-11-162,9803,0302,9703,01062,3003,010
2007-11-153,0103,0303,0003,030107,2003,030
2007-11-143,0103,0102,9653,000180,9003,000
2007-11-133,0103,0202,9803,000347,8003,000
2007-11-123,0003,0402,9903,010303,0003,010
2007-11-093,0603,1303,0403,050615,9003,050
2007-11-083,0003,0602,9353,010541,6003,010
2007-11-072,9503,0502,9403,020415,4003,020
2007-11-062,9302,9602,9202,950178,1002,950
2007-11-052,9502,9602,9102,925134,7002,925
2007-11-022,9602,9602,9252,935173,3002,935
2007-11-012,9502,9902,9452,960124,7002,960
2007-10-312,9102,9502,9102,950111,3002,950
2007-10-302,9302,9402,9002,905180,2002,905
2007-10-292,9452,9752,9202,920133,7002,920
2007-10-262,9602,9652,9252,94561,1002,945
2007-10-252,9552,9652,9252,95091,5002,950
2007-10-242,9552,9702,9202,93087,3002,930
2007-10-232,9152,9402,9002,94066,8002,940
2007-10-222,9102,9252,8902,905109,9002,905
2007-10-192,9852,9852,9402,945147,1002,945
2007-10-183,0003,0102,9853,00096,6003,000
2007-10-173,0103,0302,9653,000179,5003,000
2007-10-163,0203,0703,0203,02086,5003,020
2007-10-153,0603,0803,0203,030138,3003,030
2007-10-123,1103,1203,0703,090126,1003,090
2007-10-113,1303,1503,1103,130101,5003,130
2007-10-103,1403,1503,1203,13060,0003,130
2007-10-093,1503,1903,1103,130149,4003,130
2007-10-053,1503,1703,1203,13099,9003,130
2007-10-043,1303,1603,1103,140109,7003,140
2007-10-033,0803,1403,0703,140194,7003,140
2007-10-023,0503,0803,0403,060167,7003,060
2007-10-013,0503,0503,0203,02080,6003,020
2007-09-283,0703,0803,0303,050106,9003,050
2007-09-273,0203,0703,0103,050134,1003,050
2007-09-263,0303,0302,9753,010226,4003,010
2007-09-253,0403,0403,0103,030257,4003,030
2007-09-213,1203,1403,0703,110102,9003,110
2007-09-203,1403,1403,0903,11058,9003,110
2007-09-193,0603,1403,0603,120109,4003,120
2007-09-183,0403,0502,9903,020103,8003,020
2007-09-143,0003,0302,9853,020178,3003,020
2007-09-133,1203,1203,0103,020211,2003,020
2007-09-123,0803,1103,0603,09088,9003,090
2007-09-113,1003,1003,0503,06095,2003,060
2007-09-103,1103,1203,0903,10073,0003,100
2007-09-073,1003,1403,1003,130107,7003,130
2007-09-063,0803,0903,0503,080187,6003,080
2007-09-053,1503,1503,1103,11083,0003,110
2007-09-043,1603,1603,1403,15071,4003,150
2007-09-033,1603,1703,1503,16061,1003,160
2007-08-313,1703,1703,1303,16095,1003,160
2007-08-303,1603,1603,1303,15084,7003,150
2007-08-293,1603,1703,1303,14090,8003,140
2007-08-283,2003,2003,1703,19068,3003,190
2007-08-273,2003,2303,2003,22071,4003,220
2007-08-243,1903,2003,1703,19097,4003,190
2007-08-233,2303,2403,1803,190126,8003,190
2007-08-223,2803,2903,2003,220241,9003,220
2007-08-213,2103,3403,2103,310152,8003,310
2007-08-203,2603,3103,1903,210188,3003,210
2007-08-173,2703,3303,2103,250200,1003,250
2007-08-163,2703,3303,2403,310148,8003,310
2007-08-153,3303,3503,2803,320157,8003,320
2007-08-143,3203,3503,2503,320229,8003,320
2007-08-133,4603,4603,3303,380288,7003,380
2007-08-103,5303,6503,5003,510515,2003,510
2007-08-093,3603,7003,3603,510632,5003,510
2007-08-083,2203,2703,2003,260108,2003,260
2007-08-073,1903,2203,1703,210114,7003,210
2007-08-063,1903,2003,1503,190155,7003,190
2007-08-033,2403,2503,1903,210149,4003,210
2007-08-023,2303,2803,2003,230173,2003,230
2007-08-013,2903,3003,2003,200156,5003,200
2007-07-313,2803,3803,2703,310140,5003,310
2007-07-303,2603,3303,2503,310114,2003,310
2007-07-273,2703,3003,2503,300146,9003,300
2007-07-263,3203,3203,2703,27055,0003,270
2007-07-253,3103,3303,3003,31067,5003,310
2007-07-243,2503,3403,2503,310130,9003,310
2007-07-233,2703,2903,2603,27047,7003,270
2007-07-203,3403,3403,3003,32045,1003,320
2007-07-193,3403,3603,2903,330127,8003,330
2007-07-183,3703,3903,3303,33071,7003,330
2007-07-173,4003,4003,3703,39087,4003,390
2007-07-133,4203,4403,4003,42096,5003,420
2007-07-123,4303,4403,4003,42027,3003,420
2007-07-113,4603,4803,4203,45071,8003,450
2007-07-103,5003,5203,4603,49085,8003,490
2007-07-093,4603,5003,4503,45080,4003,450
2007-07-063,4203,4603,4003,42091,6003,420
2007-07-053,4603,5303,4303,470186,4003,470
2007-07-043,4403,4703,4303,46065,9003,460
2007-07-033,5503,5503,4103,430213,3003,430
2007-07-023,4903,5003,4703,500119,6003,500
2007-06-293,4803,5203,4803,490307,4003,490
2007-06-283,3703,4403,3603,430215,8003,430
2007-06-273,3303,3703,3003,300147,7003,300
2007-06-263,3003,3903,3003,380144,6003,380
2007-06-253,3603,4303,3003,300478,6003,300
2007-06-223,2803,3303,2803,320265,3003,320
2007-06-213,3003,3203,2803,280165,3003,280
2007-06-203,2803,3803,2603,350214,9003,350
2007-06-193,3803,3803,2903,290176,4003,290
2007-06-183,3703,3903,3303,380189,7003,380
2007-06-153,3003,3403,2703,340108,9003,340
2007-06-143,3003,3003,2403,260116,5003,260
2007-06-133,1903,3103,1903,290200,7003,290
2007-06-123,3003,3003,2303,240227,9003,240
2007-06-113,3603,3603,3003,310124,8003,310
2007-06-083,3603,3903,3103,330164,6003,330
2007-06-073,2603,3703,2603,350276,0003,350
2007-06-063,3303,3303,2803,310148,7003,310
2007-06-053,4903,4903,3403,360435,5003,360
2007-06-043,4003,5103,3703,490665,8003,490
2007-06-013,2803,3903,2603,350439,9003,350
2007-05-313,2103,3303,1903,290379,4003,290
2007-05-303,1803,1903,1403,170217,6003,170
2007-05-293,2103,2103,1803,200105,6003,200
2007-05-283,1803,2203,1803,210228,1003,210
2007-05-253,2203,2203,1703,170214,4003,170
2007-05-243,1603,2303,1603,220338,7003,220
2007-05-233,1203,1703,1003,160179,1003,160
2007-05-223,1103,1303,0703,130232,4003,130
2007-05-213,1203,1403,0603,100354,9003,100
2007-05-183,2003,2003,1103,110212,8003,110
2007-05-173,1703,2003,1703,190350,2003,190
2007-05-163,1703,1803,1303,160365,6003,160
2007-05-153,1803,2003,1603,170300,1003,170
2007-05-143,1403,2003,1303,170374,3003,170
2007-05-113,1303,1603,1203,140455,6003,140
2007-05-103,3003,3203,1503,160990,0003,160
2007-05-093,3503,3803,3003,320198,4003,320
2007-05-083,3203,3503,3203,330201,0003,330
2007-05-073,3303,3303,2803,310277,0003,310
2007-05-023,2603,3103,2603,290120,5003,290
2007-05-013,3203,3203,2503,250299,6003,250
2007-04-273,3603,3703,3003,340128,4003,340
2007-04-263,3003,3503,3003,350154,3003,350
2007-04-253,3503,3503,2903,320230,9003,320
2007-04-243,3203,3403,3003,340138,0003,340
2007-04-233,3103,3403,2803,310201,4003,310
2007-04-203,3203,3203,2803,310153,4003,310
2007-04-193,3703,3703,3103,330174,0003,330
2007-04-183,3403,4303,3403,400186,1003,400
2007-04-173,4103,4203,2903,310306,5003,310
2007-04-163,3903,4903,3903,440211,9003,440
2007-04-133,4003,4403,3603,370405,4003,370
2007-04-123,4403,4603,4003,410398,9003,410
2007-04-113,6003,6003,4203,470643,0003,470
2007-04-103,6403,6403,5803,600178,7003,600
2007-04-093,6303,6903,6203,680197,7003,680
2007-04-063,6403,6503,6303,640149,6003,640
2007-04-053,6603,6603,6203,650155,7003,650
2007-04-043,6003,6803,6003,650698,6003,650
2007-04-033,5203,5803,5103,580446,4003,580
2007-04-023,4903,5303,4703,510381,7003,510
2007-03-303,3903,5003,3903,480157,0003,480
2007-03-293,4703,4703,3803,420179,0003,420
2007-03-283,4203,4903,3903,470195,0003,470
2007-03-273,4403,4403,3603,400184,8003,400
2007-03-263,4803,5003,4303,480287,3003,480
2007-03-233,4703,5203,4303,500797,7003,500
2007-03-223,2603,3603,2503,320890,7003,320
2007-03-203,2203,2503,2203,250201,6003,250
2007-03-193,2003,2203,1703,210231,4003,210
2007-03-163,2103,2203,1703,190228,6003,190
2007-03-153,2703,2703,2303,240207,0003,240
2007-03-143,2103,2803,2003,220428,3003,220
2007-03-133,2103,2803,2103,240255,9003,240
2007-03-123,2003,2103,1503,180183,6003,180
2007-03-093,2303,2303,1703,220244,6003,220
2007-03-083,1503,2403,1103,230499,2003,230
2007-03-073,1603,2103,1303,170350,4003,170
2007-03-063,0703,0903,0503,070284,5003,070
2007-03-053,1303,1303,0503,070264,2003,070
2007-03-023,1603,1903,1303,150195,3003,150
2007-03-013,1103,1803,1003,150387,1003,150
2007-02-283,0803,1303,0403,100721,7003,100
2007-02-273,2403,2403,2003,240324,6003,240
2007-02-263,2503,2603,2203,240179,0003,240
2007-02-233,2903,2903,2403,260238,5003,260
2007-02-223,2703,2903,2603,260302,0003,260
2007-02-213,2803,3103,2503,260237,2003,260
2007-02-203,2703,2803,2403,280379,9003,280
2007-02-193,4303,4403,2103,2801,393,1003,280
2007-02-163,5203,5603,5103,560139,7003,560
2007-02-153,4803,5103,4503,51099,2003,510
2007-02-143,4603,4803,4303,440164,1003,440
2007-02-133,5103,5303,4803,500272,6003,500
2007-02-093,3803,4303,3803,410183,3003,410
2007-02-083,3703,3803,3203,330108,3003,330
2007-02-073,4003,4103,3603,380109,7003,380
2007-02-063,4503,4603,4003,410366,8003,410
2007-02-053,5003,5003,4403,450324,0003,450
2007-02-023,5603,5603,5103,510173,8003,510
2007-02-013,5203,5503,5103,550137,2003,550
2007-01-313,5303,5403,5003,500119,6003,500
2007-01-303,5503,5603,5203,550108,4003,550
2007-01-293,5303,5503,5203,55087,6003,550
2007-01-263,5103,5503,5103,550113,3003,550
2007-01-253,5503,5503,4903,510320,8003,510
2007-01-243,6003,6203,5303,540208,8003,540
2007-01-233,6203,6303,5803,590185,1003,590
2007-01-223,6003,6403,5903,610156,7003,610
2007-01-193,5703,5803,5503,570103,8003,570
2007-01-183,5703,5703,5203,560287,8003,560
2007-01-173,6203,6203,5603,580267,5003,580
2007-01-163,6303,6503,6003,630148,7003,630
2007-01-153,6403,6603,6003,650136,1003,650
2007-01-123,6303,6703,6103,650116,7003,650
2007-01-113,6303,6503,6103,61079,3003,610
2007-01-103,6503,6503,6103,61097,7003,610
2007-01-093,6303,6503,6003,640114,9003,640
2007-01-053,6603,6803,6103,630146,8003,630
2007-01-043,6503,6503,6303,65057,5003,650

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