4922 (株)コーセーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,892	1,903	1,877	1,877	102,800	1,877
2009-12-29	1,908	1,918	1,885	1,892	148,200	1,892
2009-12-28	1,882	1,913	1,881	1,894	154,400	1,894
2009-12-25	1,894	1,903	1,872	1,885	109,900	1,885
2009-12-24	1,880	1,892	1,866	1,884	114,000	1,884
2009-12-22	1,860	1,874	1,852	1,864	141,400	1,864
2009-12-21	1,860	1,867	1,843	1,858	166,900	1,858
2009-12-18	1,855	1,876	1,845	1,854	78,100	1,854
2009-12-17	1,855	1,871	1,851	1,857	102,200	1,857
2009-12-16	1,870	1,910	1,848	1,860	192,100	1,860
2009-12-15	1,852	1,860	1,844	1,852	133,600	1,852
2009-12-14	1,860	1,863	1,832	1,848	116,000	1,848
2009-12-11	1,872	1,881	1,852	1,864	193,800	1,864
2009-12-10	1,920	1,920	1,868	1,874	177,400	1,874
2009-12-09	1,930	1,936	1,912	1,928	165,200	1,928
2009-12-08	1,960	1,982	1,928	1,929	282,100	1,929
2009-12-07	1,925	1,956	1,925	1,930	242,100	1,930
2009-12-04	1,922	1,928	1,879	1,895	146,200	1,895
2009-12-03	1,895	1,922	1,881	1,922	126,900	1,922
2009-12-02	1,887	1,899	1,867	1,875	180,900	1,875
2009-12-01	1,885	1,917	1,871	1,917	189,600	1,917
2009-11-30	1,845	1,884	1,836	1,880	177,400	1,880
2009-11-27	1,859	1,864	1,835	1,841	131,400	1,841
2009-11-26	1,885	1,900	1,860	1,872	101,400	1,872
2009-11-25	1,892	1,921	1,863	1,902	235,400	1,902
2009-11-24	1,880	1,887	1,854	1,877	144,600	1,877
2009-11-20	1,868	1,885	1,846	1,879	146,200	1,879
2009-11-19	1,865	1,887	1,854	1,867	121,700	1,867
2009-11-18	1,869	1,898	1,853	1,892	162,800	1,892
2009-11-17	1,872	1,886	1,843	1,861	229,700	1,861
2009-11-16	1,894	1,897	1,868	1,887	110,300	1,887
2009-11-13	1,899	1,903	1,871	1,895	140,000	1,895
2009-11-12	1,943	1,943	1,866	1,887	190,600	1,887
2009-11-11	1,925	1,953	1,910	1,935	101,200	1,935
2009-11-10	1,963	1,968	1,905	1,916	221,200	1,916
2009-11-09	1,955	1,958	1,915	1,933	188,100	1,933
2009-11-06	1,976	1,976	1,942	1,954	149,200	1,954
2009-11-05	2,000	2,005	1,937	1,946	196,300	1,946
2009-11-04	1,990	1,999	1,962	1,996	114,100	1,996
2009-11-02	2,000	2,030	1,994	2,015	185,500	2,015
2009-10-30	2,000	2,020	1,968	1,998	283,200	1,998
2009-10-29	1,969	1,999	1,932	1,994	355,200	1,994
2009-10-28	2,025	2,040	2,000	2,015	116,500	2,015
2009-10-27	2,030	2,035	2,020	2,025	63,400	2,025
2009-10-26	2,035	2,050	2,020	2,045	77,100	2,045
2009-10-23	2,065	2,065	2,040	2,040	161,800	2,040
2009-10-22	2,015	2,060	2,015	2,060	186,900	2,060
2009-10-21	2,005	2,025	2,000	2,015	159,700	2,015
2009-10-20	2,055	2,060	2,010	2,025	155,500	2,025
2009-10-19	2,050	2,075	2,025	2,060	152,200	2,060
2009-10-16	2,020	2,080	2,010	2,045	152,500	2,045
2009-10-15	2,030	2,035	2,000	2,020	143,900	2,020
2009-10-14	2,030	2,030	2,000	2,015	232,900	2,015
2009-10-13	2,070	2,070	2,025	2,040	171,500	2,040
2009-10-09	2,030	2,055	2,000	2,030	235,800	2,030
2009-10-08	2,035	2,060	2,010	2,020	140,000	2,020
2009-10-07	2,040	2,060	2,005	2,045	197,100	2,045
2009-10-06	2,080	2,100	2,025	2,035	249,200	2,035
2009-10-05	2,100	2,105	2,035	2,065	185,500	2,065
2009-10-02	2,090	2,115	2,060	2,095	181,200	2,095
2009-10-01	2,195	2,195	2,085	2,120	320,500	2,120
2009-09-30	2,165	2,195	2,160	2,190	123,600	2,190
2009-09-29	2,200	2,210	2,165	2,170	137,200	2,170
2009-09-28	2,210	2,225	2,170	2,185	174,300	2,185
2009-09-25	2,295	2,295	2,235	2,250	108,000	2,250
2009-09-24	2,280	2,305	2,270	2,305	144,800	2,305
2009-09-18	2,240	2,260	2,210	2,260	175,500	2,260
2009-09-17	2,295	2,295	2,250	2,270	157,500	2,270
2009-09-16	2,305	2,305	2,255	2,265	162,900	2,265
2009-09-15	2,300	2,330	2,290	2,315	240,200	2,315
2009-09-14	2,300	2,300	2,240	2,260	182,600	2,260
2009-09-11	2,310	2,310	2,250	2,275	261,500	2,275
2009-09-10	2,250	2,310	2,245	2,280	315,400	2,280
2009-09-09	2,200	2,200	2,155	2,175	167,500	2,175
2009-09-08	2,210	2,225	2,190	2,205	90,300	2,205
2009-09-07	2,230	2,230	2,165	2,210	440,600	2,210
2009-09-04	2,280	2,285	2,215	2,230	349,100	2,230
2009-09-03	2,280	2,300	2,250	2,285	333,700	2,285
2009-09-02	2,290	2,305	2,260	2,275	469,500	2,275
2009-09-01	2,255	2,345	2,255	2,320	512,200	2,320
2009-08-31	2,220	2,285	2,210	2,245	301,800	2,245
2009-08-28	2,150	2,205	2,145	2,180	334,800	2,180
2009-08-27	2,145	2,145	2,105	2,125	190,200	2,125
2009-08-26	2,150	2,150	2,120	2,130	213,500	2,130
2009-08-25	2,135	2,155	2,120	2,140	237,300	2,140
2009-08-24	2,095	2,195	2,090	2,140	328,600	2,140
2009-08-21	2,005	2,070	2,005	2,065	300,500	2,065
2009-08-20	1,969	2,015	1,966	2,010	213,800	2,010
2009-08-19	1,956	1,976	1,950	1,968	202,600	1,968
2009-08-18	1,950	1,964	1,942	1,963	194,700	1,963
2009-08-17	1,958	1,958	1,940	1,950	176,400	1,950
2009-08-14	1,923	1,970	1,921	1,958	257,300	1,958
2009-08-13	1,915	1,931	1,904	1,921	229,500	1,921
2009-08-12	1,913	1,915	1,900	1,911	161,800	1,911
2009-08-11	1,907	1,922	1,905	1,912	231,700	1,912
2009-08-10	1,920	1,920	1,902	1,913	251,300	1,913
2009-08-07	1,921	1,925	1,902	1,920	126,200	1,920
2009-08-06	1,921	1,932	1,912	1,921	137,100	1,921
2009-08-05	1,909	1,932	1,903	1,921	219,000	1,921
2009-08-04	1,913	1,913	1,898	1,908	216,200	1,908
2009-08-03	1,929	1,939	1,891	1,912	281,600	1,912
2009-07-31	1,938	1,940	1,918	1,932	161,400	1,932
2009-07-30	1,925	1,936	1,912	1,930	156,400	1,930
2009-07-29	1,922	1,932	1,905	1,912	176,300	1,912
2009-07-28	1,901	1,922	1,899	1,922	167,100	1,922
2009-07-27	1,912	1,934	1,897	1,900	162,700	1,900
2009-07-24	1,902	1,919	1,892	1,911	263,800	1,911
2009-07-23	1,898	1,905	1,887	1,898	130,300	1,898
2009-07-22	1,910	1,917	1,895	1,897	140,500	1,897
2009-07-21	1,900	1,910	1,881	1,890	184,500	1,890
2009-07-17	1,891	1,900	1,876	1,885	108,800	1,885
2009-07-16	1,920	1,966	1,866	1,881	317,000	1,881
2009-07-15	1,907	1,931	1,896	1,913	188,100	1,913
2009-07-14	1,929	1,931	1,891	1,907	192,500	1,907
2009-07-13	1,937	1,968	1,922	1,927	121,100	1,927
2009-07-10	1,967	1,980	1,943	1,964	129,900	1,964
2009-07-09	2,020	2,035	1,960	1,967	194,000	1,967
2009-07-08	2,050	2,050	2,020	2,025	103,400	2,025
2009-07-07	2,020	2,060	2,020	2,050	88,400	2,050
2009-07-06	2,055	2,060	2,025	2,030	102,400	2,030
2009-07-03	2,065	2,070	2,035	2,050	71,800	2,050
2009-07-02	2,110	2,110	2,055	2,060	300,600	2,060
2009-07-01	2,030	2,085	2,025	2,070	224,900	2,070
2009-06-30	2,030	2,040	2,025	2,035	64,900	2,035
2009-06-29	2,030	2,040	2,010	2,020	83,500	2,020
2009-06-26	2,025	2,045	2,015	2,045	77,600	2,045
2009-06-25	2,030	2,035	2,010	2,025	78,800	2,025
2009-06-24	2,000	2,025	2,000	2,020	61,400	2,020
2009-06-23	2,010	2,025	1,997	2,005	103,800	2,005
2009-06-22	2,035	2,040	2,025	2,035	54,200	2,035
2009-06-19	2,020	2,030	2,010	2,030	71,300	2,030
2009-06-18	2,015	2,030	2,000	2,015	141,700	2,015
2009-06-17	2,025	2,030	2,010	2,020	122,700	2,020
2009-06-16	2,050	2,050	2,020	2,035	143,900	2,035
2009-06-15	2,045	2,090	2,045	2,070	111,700	2,070
2009-06-12	2,025	2,050	2,025	2,045	134,000	2,045
2009-06-11	2,040	2,055	2,025	2,030	90,000	2,030
2009-06-10	2,030	2,035	2,020	2,035	105,500	2,035
2009-06-09	2,020	2,035	2,015	2,020	135,600	2,020
2009-06-08	2,035	2,045	2,020	2,020	64,800	2,020
2009-06-05	2,040	2,050	2,015	2,020	126,800	2,020
2009-06-04	2,025	2,045	2,015	2,040	115,900	2,040
2009-06-03	2,025	2,050	2,020	2,025	99,800	2,025
2009-06-02	2,025	2,040	2,010	2,025	89,900	2,025
2009-06-01	2,025	2,035	2,005	2,005	110,200	2,005
2009-05-29	2,030	2,035	2,010	2,010	132,500	2,010
2009-05-28	2,030	2,055	2,020	2,025	97,800	2,025
2009-05-27	2,025	2,075	2,025	2,055	124,100	2,055
2009-05-26	2,010	2,010	1,996	2,000	61,200	2,000
2009-05-25	2,025	2,030	2,005	2,005	70,400	2,005
2009-05-22	2,005	2,025	2,005	2,010	55,800	2,010
2009-05-21	2,015	2,020	2,005	2,015	38,400	2,015
2009-05-20	2,025	2,035	2,015	2,025	43,000	2,025
2009-05-19	2,015	2,030	1,995	2,005	90,100	2,005
2009-05-18	2,000	2,020	1,981	2,010	107,000	2,010
2009-05-15	2,010	2,035	2,010	2,020	59,900	2,020
2009-05-14	2,045	2,050	2,020	2,030	74,400	2,030
2009-05-13	2,040	2,070	2,040	2,040	49,700	2,040
2009-05-12	2,045	2,070	2,025	2,035	123,100	2,035
2009-05-11	2,090	2,105	2,030	2,045	154,900	2,045
2009-05-08	2,065	2,120	2,040	2,115	224,700	2,115
2009-05-07	2,035	2,095	2,035	2,060	169,200	2,060
2009-05-01	2,015	2,105	2,015	2,060	252,600	2,060
2009-04-30	1,954	2,005	1,952	1,981	184,500	1,981
2009-04-28	1,955	1,973	1,927	1,933	174,300	1,933
2009-04-27	1,949	1,972	1,927	1,943	122,300	1,943
2009-04-24	1,990	1,990	1,917	1,943	189,600	1,943
2009-04-23	1,959	1,984	1,937	1,970	215,600	1,970
2009-04-22	1,986	1,987	1,937	1,938	227,700	1,938
2009-04-21	1,968	1,980	1,941	1,956	265,800	1,956
2009-04-20	1,957	1,979	1,940	1,953	267,800	1,953
2009-04-17	1,944	1,959	1,913	1,934	237,400	1,934
2009-04-16	1,864	1,955	1,857	1,940	593,200	1,940
2009-04-15	1,801	1,865	1,801	1,863	243,500	1,863
2009-04-14	1,842	1,847	1,820	1,831	144,400	1,831
2009-04-13	1,870	1,876	1,831	1,838	176,600	1,838
2009-04-10	1,889	1,899	1,850	1,867	345,300	1,867
2009-04-09	1,860	1,865	1,825	1,864	269,500	1,864
2009-04-08	1,852	1,874	1,850	1,862	176,200	1,862
2009-04-07	1,889	1,900	1,870	1,882	165,700	1,882
2009-04-06	1,920	1,939	1,861	1,866	339,000	1,866
2009-04-03	1,945	1,945	1,906	1,908	227,600	1,908
2009-04-02	1,929	2,015	1,903	1,958	783,300	1,958
2009-04-01	1,825	1,852	1,805	1,840	293,300	1,840
2009-03-31	1,897	1,906	1,812	1,828	399,300	1,828
2009-03-30	1,938	1,958	1,888	1,896	300,100	1,896
2009-03-27	1,980	1,985	1,930	1,937	210,300	1,937
2009-03-26	1,960	1,970	1,930	1,963	229,400	1,963
2009-03-25	1,941	1,980	1,938	1,972	253,900	1,972
2009-03-24	1,899	1,949	1,890	1,941	347,100	1,941
2009-03-23	1,820	1,869	1,820	1,869	377,000	1,869
2009-03-19	1,870	1,878	1,819	1,849	272,000	1,849
2009-03-18	1,927	1,930	1,825	1,833	370,300	1,833
2009-03-17	1,925	1,935	1,888	1,912	234,500	1,912
2009-03-16	1,885	1,950	1,885	1,931	179,100	1,931
2009-03-13	1,885	1,906	1,865	1,880	275,900	1,880
2009-03-12	1,845	1,861	1,790	1,831	378,200	1,831
2009-03-11	1,928	1,980	1,905	1,922	260,200	1,922
2009-03-10	2,000	2,005	1,888	1,896	429,800	1,896
2009-03-09	1,976	2,035	1,919	2,000	475,300	2,000
2009-03-06	1,986	2,020	1,966	2,005	462,500	2,005
2009-03-05	2,065	2,090	2,035	2,055	176,300	2,055
2009-03-04	2,010	2,065	1,935	2,060	474,400	2,060
2009-03-03	1,987	2,015	1,942	2,005	223,500	2,005
2009-03-02	1,905	2,010	1,905	1,999	393,700	1,999
2009-02-27	2,030	2,075	2,005	2,045	93,900	2,045
2009-02-26	1,998	2,045	1,997	2,005	109,000	2,005
2009-02-25	2,035	2,050	1,956	1,997	220,800	1,997
2009-02-24	2,065	2,090	2,010	2,030	185,800	2,030
2009-02-23	2,055	2,115	2,050	2,115	63,500	2,115
2009-02-20	2,110	2,120	2,080	2,095	83,300	2,095
2009-02-19	2,090	2,120	2,065	2,105	151,400	2,105
2009-02-18	2,045	2,105	2,025	2,100	284,000	2,100
2009-02-17	2,040	2,075	2,035	2,045	145,100	2,045
2009-02-16	2,070	2,070	2,035	2,060	147,400	2,060
2009-02-13	2,015	2,090	2,010	2,070	330,600	2,070
2009-02-12	1,954	2,010	1,947	1,981	168,700	1,981
2009-02-10	2,005	2,035	1,981	2,020	538,700	2,020
2009-02-09	1,920	1,967	1,918	1,944	300,400	1,944
2009-02-06	1,860	1,940	1,857	1,925	517,300	1,925
2009-02-05	1,876	1,879	1,764	1,770	430,500	1,770
2009-02-04	1,839	1,858	1,830	1,846	215,300	1,846
2009-02-03	1,950	1,952	1,812	1,820	444,100	1,820
2009-02-02	1,983	1,983	1,955	1,969	168,400	1,969
2009-01-30	2,050	2,050	1,965	1,984	328,700	1,984
2009-01-29	2,100	2,110	2,065	2,110	169,400	2,110
2009-01-28	2,100	2,110	2,060	2,060	83,200	2,060
2009-01-27	2,080	2,115	2,065	2,105	84,800	2,105
2009-01-26	1,994	2,070	1,994	2,065	89,400	2,065
2009-01-23	2,050	2,075	1,989	1,999	157,500	1,999
2009-01-22	2,010	2,055	1,976	2,045	185,800	2,045
2009-01-21	2,000	2,035	1,982	2,005	258,700	2,005
2009-01-20	2,145	2,150	2,065	2,075	116,600	2,075
2009-01-19	2,215	2,225	2,145	2,155	66,800	2,155
2009-01-16	2,165	2,180	2,135	2,170	93,800	2,170
2009-01-15	2,120	2,130	2,090	2,100	90,900	2,100
2009-01-14	2,155	2,180	2,140	2,155	116,700	2,155
2009-01-13	2,240	2,255	2,155	2,170	115,800	2,170
2009-01-09	2,240	2,260	2,215	2,235	83,600	2,235
2009-01-08	2,185	2,285	2,180	2,275	205,100	2,275
2009-01-07	2,235	2,240	2,160	2,170	188,500	2,170
2009-01-06	2,225	2,235	2,220	2,225	35,900	2,225
2009-01-05	2,270	2,275	2,200	2,210	37,500	2,210

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4922 (株)コーセー の時系列データ [2009年度]

4922 (株)コーセーの時系列データ [2009年度]