4922 (株)コーセーの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,225	2,240	2,210	2,240	36,400	2,240
2008-12-29	2,250	2,280	2,220	2,255	46,700	2,255
2008-12-26	2,275	2,300	2,250	2,265	39,500	2,265
2008-12-25	2,280	2,285	2,240	2,255	46,000	2,255
2008-12-24	2,225	2,245	2,220	2,240	56,700	2,240
2008-12-22	2,220	2,260	2,215	2,255	50,600	2,255
2008-12-19	2,270	2,290	2,230	2,245	78,500	2,245
2008-12-18	2,245	2,325	2,245	2,295	150,300	2,295
2008-12-17	2,230	2,245	2,190	2,245	122,400	2,245
2008-12-16	2,270	2,270	2,200	2,220	101,200	2,220
2008-12-15	2,265	2,320	2,250	2,285	129,300	2,285
2008-12-12	2,300	2,305	2,190	2,225	130,700	2,225
2008-12-11	2,320	2,320	2,255	2,295	69,700	2,295
2008-12-10	2,285	2,325	2,265	2,285	111,500	2,285
2008-12-09	2,340	2,340	2,250	2,270	190,600	2,270
2008-12-08	2,250	2,290	2,235	2,270	115,500	2,270
2008-12-05	2,260	2,295	2,245	2,245	135,900	2,245
2008-12-04	2,210	2,260	2,175	2,250	125,000	2,250
2008-12-03	2,150	2,230	2,090	2,220	325,700	2,220
2008-12-02	2,100	2,165	1,992	2,085	181,100	2,085
2008-12-01	2,240	2,250	2,150	2,185	258,100	2,185
2008-11-28	2,245	2,280	2,220	2,270	122,100	2,270
2008-11-27	2,250	2,330	2,250	2,285	93,000	2,285
2008-11-26	2,330	2,330	2,250	2,270	147,700	2,270
2008-11-25	2,385	2,385	2,300	2,380	199,100	2,380
2008-11-21	2,270	2,340	2,190	2,330	211,200	2,330
2008-11-20	2,350	2,360	2,255	2,310	218,600	2,310
2008-11-19	2,310	2,340	2,270	2,335	146,800	2,335
2008-11-18	2,340	2,365	2,295	2,325	241,200	2,325
2008-11-17	2,340	2,480	2,290	2,390	470,400	2,390
2008-11-14	2,195	2,260	2,140	2,255	568,300	2,255
2008-11-13	1,994	2,125	1,960	2,100	468,000	2,100
2008-11-12	2,080	2,120	2,010	2,040	700,800	2,040
2008-11-11	2,250	2,270	2,080	2,095	667,600	2,095
2008-11-10	2,080	2,255	2,080	2,240	857,200	2,240
2008-11-07	2,480	2,480	2,480	2,480	43,500	2,480
2008-11-06	2,890	2,895	2,805	2,880	140,400	2,880
2008-11-05	2,960	2,975	2,840	2,880	364,600	2,880
2008-11-04	2,685	2,815	2,655	2,795	260,100	2,795
2008-10-31	2,605	2,605	2,510	2,525	198,000	2,525
2008-10-30	2,610	2,660	2,500	2,565	261,800	2,565
2008-10-29	2,750	2,775	2,520	2,650	266,500	2,650
2008-10-28	2,310	2,630	2,310	2,620	268,100	2,620
2008-10-27	2,510	2,570	2,365	2,380	193,600	2,380
2008-10-24	2,715	2,715	2,550	2,565	285,200	2,565
2008-10-23	2,540	2,680	2,520	2,675	328,100	2,675
2008-10-22	2,770	2,790	2,620	2,620	206,800	2,620
2008-10-21	2,955	3,010	2,830	2,870	199,700	2,870
2008-10-20	2,750	3,010	2,705	2,930	303,800	2,930
2008-10-17	2,710	2,720	2,600	2,685	146,900	2,685
2008-10-16	2,590	2,685	2,475	2,600	155,200	2,600
2008-10-15	2,580	2,710	2,575	2,710	170,100	2,710
2008-10-14	2,600	2,730	2,600	2,695	301,800	2,695
2008-10-10	2,545	2,545	2,400	2,490	224,700	2,490
2008-10-09	2,515	2,730	2,485	2,585	328,600	2,585
2008-10-08	2,840	2,840	2,605	2,640	256,800	2,640
2008-10-07	2,765	2,885	2,710	2,855	197,600	2,855
2008-10-06	2,905	2,925	2,815	2,845	151,900	2,845
2008-10-03	2,970	2,970	2,890	2,915	197,600	2,915
2008-10-02	2,995	3,050	2,950	3,030	167,300	3,030
2008-10-01	2,955	3,000	2,935	2,980	147,700	2,980
2008-09-30	2,850	2,945	2,830	2,915	162,300	2,915
2008-09-29	2,900	2,965	2,890	2,915	95,400	2,915
2008-09-26	2,880	2,915	2,850	2,895	132,600	2,895
2008-09-25	2,965	2,965	2,870	2,920	210,100	2,920
2008-09-24	2,920	2,965	2,920	2,965	195,100	2,965
2008-09-22	3,050	3,060	2,965	2,975	201,700	2,975
2008-09-19	3,090	3,130	3,040	3,060	357,800	3,060
2008-09-18	3,000	3,070	2,930	3,060	260,300	3,060
2008-09-17	3,070	3,080	3,020	3,050	122,700	3,050
2008-09-16	2,950	3,010	2,915	3,000	156,700	3,000
2008-09-12	3,120	3,120	3,000	3,050	209,900	3,050
2008-09-11	3,110	3,120	3,060	3,090	124,300	3,090
2008-09-10	3,000	3,110	2,995	3,100	236,400	3,100
2008-09-09	3,030	3,040	3,000	3,020	113,900	3,020
2008-09-08	2,940	3,020	2,940	3,000	138,900	3,000
2008-09-05	3,000	3,000	2,965	2,965	182,300	2,965
2008-09-04	3,000	3,070	2,990	3,050	328,200	3,050
2008-09-03	2,910	2,995	2,910	2,995	279,700	2,995
2008-09-02	2,960	2,960	2,895	2,905	239,000	2,905
2008-09-01	2,955	2,960	2,920	2,950	82,900	2,950
2008-08-29	2,985	3,010	2,955	2,985	264,500	2,985
2008-08-28	2,970	2,985	2,955	2,975	97,400	2,975
2008-08-27	2,945	2,970	2,920	2,960	197,000	2,960
2008-08-26	2,930	2,970	2,920	2,945	267,800	2,945
2008-08-25	2,980	3,010	2,965	2,980	134,800	2,980
2008-08-22	2,950	2,965	2,900	2,940	162,100	2,940
2008-08-21	2,925	2,930	2,855	2,925	183,700	2,925
2008-08-20	2,850	2,935	2,835	2,930	206,800	2,930
2008-08-19	2,850	2,860	2,805	2,850	114,000	2,850
2008-08-18	2,850	2,950	2,850	2,915	152,000	2,915
2008-08-15	2,850	2,890	2,825	2,890	146,000	2,890
2008-08-14	2,860	2,910	2,830	2,845	127,400	2,845
2008-08-13	2,825	2,880	2,790	2,850	310,900	2,850
2008-08-12	2,885	2,925	2,855	2,865	263,200	2,865
2008-08-11	2,855	2,920	2,850	2,880	229,800	2,880
2008-08-08	2,810	2,865	2,770	2,850	357,300	2,850
2008-08-07	2,730	2,825	2,730	2,785	355,200	2,785
2008-08-06	2,780	2,810	2,755	2,765	501,800	2,765
2008-08-05	2,705	2,725	2,675	2,690	166,200	2,690
2008-08-04	2,625	2,710	2,620	2,670	233,900	2,670
2008-08-01	2,605	2,655	2,590	2,625	167,900	2,625
2008-07-31	2,580	2,640	2,575	2,640	164,500	2,640
2008-07-30	2,515	2,575	2,500	2,560	224,600	2,560
2008-07-29	2,505	2,525	2,490	2,525	93,300	2,525
2008-07-28	2,525	2,550	2,520	2,540	130,900	2,540
2008-07-25	2,535	2,570	2,520	2,540	153,500	2,540
2008-07-24	2,585	2,585	2,505	2,570	266,600	2,570
2008-07-23	2,575	2,585	2,535	2,565	117,100	2,565
2008-07-22	2,480	2,550	2,465	2,540	124,200	2,540
2008-07-18	2,510	2,510	2,425	2,445	234,200	2,445
2008-07-17	2,555	2,555	2,480	2,510	168,200	2,510
2008-07-16	2,495	2,575	2,490	2,525	287,300	2,525
2008-07-15	2,525	2,565	2,465	2,490	432,500	2,490
2008-07-14	2,510	2,525	2,475	2,475	117,600	2,475
2008-07-11	2,500	2,515	2,465	2,505	241,700	2,505
2008-07-10	2,520	2,535	2,490	2,515	136,900	2,515
2008-07-09	2,490	2,540	2,485	2,495	277,400	2,495
2008-07-08	2,500	2,515	2,475	2,485	154,300	2,485
2008-07-07	2,515	2,535	2,470	2,490	192,600	2,490
2008-07-04	2,490	2,505	2,460	2,475	147,500	2,475
2008-07-03	2,455	2,490	2,450	2,465	258,400	2,465
2008-07-02	2,485	2,515	2,435	2,465	568,900	2,465
2008-07-01	2,405	2,470	2,400	2,430	307,600	2,430
2008-06-30	2,365	2,400	2,340	2,370	78,800	2,370
2008-06-27	2,325	2,375	2,300	2,360	170,100	2,360
2008-06-26	2,345	2,415	2,340	2,395	152,600	2,395
2008-06-25	2,355	2,355	2,285	2,340	126,100	2,340
2008-06-24	2,305	2,325	2,295	2,315	54,700	2,315
2008-06-23	2,280	2,355	2,265	2,330	146,500	2,330
2008-06-20	2,290	2,345	2,270	2,280	216,600	2,280
2008-06-19	2,365	2,365	2,295	2,310	174,500	2,310
2008-06-18	2,380	2,395	2,350	2,360	336,200	2,360
2008-06-17	2,430	2,450	2,375	2,400	140,600	2,400
2008-06-16	2,445	2,450	2,385	2,415	104,100	2,415
2008-06-13	2,405	2,425	2,390	2,405	179,000	2,405
2008-06-12	2,385	2,395	2,365	2,380	192,000	2,380
2008-06-11	2,415	2,415	2,390	2,405	246,400	2,405
2008-06-10	2,445	2,460	2,415	2,425	124,600	2,425
2008-06-09	2,430	2,450	2,415	2,425	142,700	2,425
2008-06-06	2,540	2,545	2,490	2,490	151,400	2,490
2008-06-05	2,495	2,510	2,475	2,500	154,200	2,500
2008-06-04	2,485	2,510	2,480	2,490	173,300	2,490
2008-06-03	2,500	2,500	2,455	2,480	251,400	2,480
2008-06-02	2,500	2,595	2,495	2,515	484,400	2,515
2008-05-30	2,430	2,505	2,430	2,460	569,200	2,460
2008-05-29	2,390	2,415	2,375	2,410	209,600	2,410
2008-05-28	2,425	2,425	2,350	2,350	146,400	2,350
2008-05-27	2,400	2,425	2,390	2,395	140,600	2,395
2008-05-26	2,450	2,455	2,395	2,400	167,400	2,400
2008-05-23	2,430	2,475	2,430	2,450	313,000	2,450
2008-05-22	2,395	2,420	2,350	2,405	258,300	2,405
2008-05-21	2,470	2,470	2,410	2,410	285,600	2,410
2008-05-20	2,445	2,495	2,410	2,480	321,400	2,480
2008-05-19	2,495	2,495	2,445	2,445	214,900	2,445
2008-05-16	2,495	2,505	2,470	2,495	279,000	2,495
2008-05-15	2,430	2,480	2,400	2,465	281,300	2,465
2008-05-14	2,360	2,410	2,355	2,390	356,600	2,390
2008-05-13	2,340	2,370	2,315	2,355	271,700	2,355
2008-05-12	2,260	2,355	2,260	2,340	405,500	2,340
2008-05-09	2,315	2,345	2,240	2,255	521,000	2,255
2008-05-08	2,300	2,350	2,285	2,285	242,500	2,285
2008-05-07	2,385	2,410	2,305	2,310	280,700	2,310
2008-05-02	2,295	2,335	2,275	2,305	330,600	2,305
2008-05-01	2,240	2,280	2,240	2,275	226,000	2,275
2008-04-30	2,235	2,270	2,230	2,250	382,100	2,250
2008-04-28	2,325	2,325	2,270	2,280	243,700	2,280
2008-04-25	2,315	2,350	2,315	2,335	139,900	2,335
2008-04-24	2,360	2,365	2,315	2,315	154,200	2,315
2008-04-23	2,350	2,395	2,335	2,395	137,400	2,395
2008-04-22	2,370	2,385	2,365	2,385	82,400	2,385
2008-04-21	2,405	2,410	2,370	2,385	125,400	2,385
2008-04-18	2,400	2,420	2,375	2,395	123,700	2,395
2008-04-17	2,430	2,445	2,360	2,370	278,500	2,370
2008-04-16	2,465	2,465	2,415	2,430	209,200	2,430
2008-04-15	2,410	2,475	2,410	2,465	169,200	2,465
2008-04-14	2,425	2,450	2,415	2,430	182,300	2,430
2008-04-11	2,470	2,540	2,450	2,505	311,900	2,505
2008-04-10	2,415	2,445	2,395	2,420	173,000	2,420
2008-04-09	2,480	2,485	2,425	2,450	160,300	2,450
2008-04-08	2,410	2,500	2,380	2,465	305,600	2,465
2008-04-07	2,400	2,500	2,395	2,490	360,100	2,490
2008-04-04	2,335	2,395	2,330	2,395	332,300	2,395
2008-04-03	2,350	2,365	2,310	2,330	431,800	2,330
2008-04-02	2,390	2,410	2,295	2,340	814,200	2,340
2008-04-01	2,150	2,220	2,140	2,150	280,600	2,150
2008-03-31	2,180	2,195	2,140	2,155	162,400	2,155
2008-03-28	2,180	2,220	2,165	2,195	155,500	2,195
2008-03-27	2,120	2,225	2,120	2,210	327,900	2,210
2008-03-26	2,140	2,170	2,125	2,160	198,300	2,160
2008-03-25	2,210	2,220	2,185	2,200	207,200	2,200
2008-03-24	2,215	2,235	2,190	2,195	107,100	2,195
2008-03-21	2,210	2,225	2,180	2,210	201,200	2,210
2008-03-19	2,210	2,245	2,200	2,210	197,300	2,210
2008-03-18	2,115	2,200	2,115	2,180	234,800	2,180
2008-03-17	2,185	2,185	2,095	2,125	176,900	2,125
2008-03-14	2,220	2,255	2,210	2,215	177,900	2,215
2008-03-13	2,275	2,275	2,220	2,220	96,400	2,220
2008-03-12	2,320	2,355	2,260	2,275	219,400	2,275
2008-03-11	2,285	2,290	2,250	2,280	205,600	2,280
2008-03-10	2,310	2,335	2,275	2,280	295,700	2,280
2008-03-07	2,280	2,335	2,250	2,305	373,700	2,305
2008-03-06	2,320	2,325	2,300	2,310	159,000	2,310
2008-03-05	2,310	2,315	2,285	2,315	191,200	2,315
2008-03-04	2,310	2,315	2,280	2,295	218,400	2,295
2008-03-03	2,355	2,365	2,315	2,325	286,900	2,325
2008-02-29	2,380	2,420	2,370	2,395	382,800	2,395
2008-02-28	2,405	2,430	2,375	2,415	148,800	2,415
2008-02-27	2,395	2,455	2,395	2,420	137,900	2,420
2008-02-26	2,415	2,420	2,350	2,350	149,700	2,350
2008-02-25	2,440	2,465	2,395	2,410	265,400	2,410
2008-02-22	2,340	2,380	2,340	2,365	194,400	2,365
2008-02-21	2,355	2,445	2,355	2,410	311,700	2,410
2008-02-20	2,395	2,395	2,280	2,280	251,600	2,280
2008-02-19	2,430	2,430	2,395	2,400	187,300	2,400
2008-02-18	2,350	2,415	2,350	2,395	334,500	2,395
2008-02-15	2,350	2,390	2,340	2,370	292,400	2,370
2008-02-14	2,390	2,440	2,270	2,345	674,300	2,345
2008-02-13	2,455	2,485	2,390	2,390	148,400	2,390
2008-02-12	2,445	2,470	2,410	2,430	194,100	2,430
2008-02-08	2,360	2,485	2,350	2,440	339,500	2,440
2008-02-07	2,430	2,435	2,305	2,350	665,700	2,350
2008-02-06	2,550	2,555	2,485	2,485	209,900	2,485
2008-02-05	2,635	2,635	2,530	2,580	266,600	2,580
2008-02-04	2,655	2,655	2,610	2,630	85,600	2,630
2008-02-01	2,610	2,680	2,570	2,585	195,900	2,585
2008-01-31	2,580	2,670	2,550	2,620	321,400	2,620
2008-01-30	2,600	2,605	2,550	2,565	207,100	2,565
2008-01-29	2,595	2,610	2,565	2,595	187,800	2,595
2008-01-28	2,585	2,615	2,535	2,550	142,700	2,550
2008-01-25	2,605	2,645	2,530	2,590	226,500	2,590
2008-01-24	2,445	2,585	2,445	2,560	212,900	2,560
2008-01-23	2,480	2,520	2,375	2,445	336,600	2,445
2008-01-22	2,525	2,565	2,450	2,480	235,000	2,480
2008-01-21	2,610	2,630	2,575	2,580	255,800	2,580
2008-01-18	2,585	2,720	2,565	2,685	371,600	2,685
2008-01-17	2,715	2,750	2,685	2,745	155,800	2,745
2008-01-16	2,790	2,790	2,720	2,720	250,500	2,720
2008-01-15	2,835	2,865	2,810	2,830	358,600	2,830
2008-01-11	2,810	2,820	2,780	2,785	275,500	2,785
2008-01-10	2,815	2,825	2,800	2,810	253,400	2,810
2008-01-09	2,830	2,855	2,780	2,840	278,200	2,840
2008-01-08	2,860	2,885	2,820	2,865	136,300	2,865
2008-01-07	2,880	2,880	2,830	2,860	247,500	2,860
2008-01-04	2,970	2,970	2,845	2,875	174,500	2,875

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

4922 (株)コーセー の時系列データ [2008年度]

4922 (株)コーセーの時系列データ [2008年度]