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
2009-12-301,8921,9031,8771,877102,8001,877
2009-12-291,9081,9181,8851,892148,2001,892
2009-12-281,8821,9131,8811,894154,4001,894
2009-12-251,8941,9031,8721,885109,9001,885
2009-12-241,8801,8921,8661,884114,0001,884
2009-12-221,8601,8741,8521,864141,4001,864
2009-12-211,8601,8671,8431,858166,9001,858
2009-12-181,8551,8761,8451,85478,1001,854
2009-12-171,8551,8711,8511,857102,2001,857
2009-12-161,8701,9101,8481,860192,1001,860
2009-12-151,8521,8601,8441,852133,6001,852
2009-12-141,8601,8631,8321,848116,0001,848
2009-12-111,8721,8811,8521,864193,8001,864
2009-12-101,9201,9201,8681,874177,4001,874
2009-12-091,9301,9361,9121,928165,2001,928
2009-12-081,9601,9821,9281,929282,1001,929
2009-12-071,9251,9561,9251,930242,1001,930
2009-12-041,9221,9281,8791,895146,2001,895
2009-12-031,8951,9221,8811,922126,9001,922
2009-12-021,8871,8991,8671,875180,9001,875
2009-12-011,8851,9171,8711,917189,6001,917
2009-11-301,8451,8841,8361,880177,4001,880
2009-11-271,8591,8641,8351,841131,4001,841
2009-11-261,8851,9001,8601,872101,4001,872
2009-11-251,8921,9211,8631,902235,4001,902
2009-11-241,8801,8871,8541,877144,6001,877
2009-11-201,8681,8851,8461,879146,2001,879
2009-11-191,8651,8871,8541,867121,7001,867
2009-11-181,8691,8981,8531,892162,8001,892
2009-11-171,8721,8861,8431,861229,7001,861
2009-11-161,8941,8971,8681,887110,3001,887
2009-11-131,8991,9031,8711,895140,0001,895
2009-11-121,9431,9431,8661,887190,6001,887
2009-11-111,9251,9531,9101,935101,2001,935
2009-11-101,9631,9681,9051,916221,2001,916
2009-11-091,9551,9581,9151,933188,1001,933
2009-11-061,9761,9761,9421,954149,2001,954
2009-11-052,0002,0051,9371,946196,3001,946
2009-11-041,9901,9991,9621,996114,1001,996
2009-11-022,0002,0301,9942,015185,5002,015
2009-10-302,0002,0201,9681,998283,2001,998
2009-10-291,9691,9991,9321,994355,2001,994
2009-10-282,0252,0402,0002,015116,5002,015
2009-10-272,0302,0352,0202,02563,4002,025
2009-10-262,0352,0502,0202,04577,1002,045
2009-10-232,0652,0652,0402,040161,8002,040
2009-10-222,0152,0602,0152,060186,9002,060
2009-10-212,0052,0252,0002,015159,7002,015
2009-10-202,0552,0602,0102,025155,5002,025
2009-10-192,0502,0752,0252,060152,2002,060
2009-10-162,0202,0802,0102,045152,5002,045
2009-10-152,0302,0352,0002,020143,9002,020
2009-10-142,0302,0302,0002,015232,9002,015
2009-10-132,0702,0702,0252,040171,5002,040
2009-10-092,0302,0552,0002,030235,8002,030
2009-10-082,0352,0602,0102,020140,0002,020
2009-10-072,0402,0602,0052,045197,1002,045
2009-10-062,0802,1002,0252,035249,2002,035
2009-10-052,1002,1052,0352,065185,5002,065
2009-10-022,0902,1152,0602,095181,2002,095
2009-10-012,1952,1952,0852,120320,5002,120
2009-09-302,1652,1952,1602,190123,6002,190
2009-09-292,2002,2102,1652,170137,2002,170
2009-09-282,2102,2252,1702,185174,3002,185
2009-09-252,2952,2952,2352,250108,0002,250
2009-09-242,2802,3052,2702,305144,8002,305
2009-09-182,2402,2602,2102,260175,5002,260
2009-09-172,2952,2952,2502,270157,5002,270
2009-09-162,3052,3052,2552,265162,9002,265
2009-09-152,3002,3302,2902,315240,2002,315
2009-09-142,3002,3002,2402,260182,6002,260
2009-09-112,3102,3102,2502,275261,5002,275
2009-09-102,2502,3102,2452,280315,4002,280
2009-09-092,2002,2002,1552,175167,5002,175
2009-09-082,2102,2252,1902,20590,3002,205
2009-09-072,2302,2302,1652,210440,6002,210
2009-09-042,2802,2852,2152,230349,1002,230
2009-09-032,2802,3002,2502,285333,7002,285
2009-09-022,2902,3052,2602,275469,5002,275
2009-09-012,2552,3452,2552,320512,2002,320
2009-08-312,2202,2852,2102,245301,8002,245
2009-08-282,1502,2052,1452,180334,8002,180
2009-08-272,1452,1452,1052,125190,2002,125
2009-08-262,1502,1502,1202,130213,5002,130
2009-08-252,1352,1552,1202,140237,3002,140
2009-08-242,0952,1952,0902,140328,6002,140
2009-08-212,0052,0702,0052,065300,5002,065
2009-08-201,9692,0151,9662,010213,8002,010
2009-08-191,9561,9761,9501,968202,6001,968
2009-08-181,9501,9641,9421,963194,7001,963
2009-08-171,9581,9581,9401,950176,4001,950
2009-08-141,9231,9701,9211,958257,3001,958
2009-08-131,9151,9311,9041,921229,5001,921
2009-08-121,9131,9151,9001,911161,8001,911
2009-08-111,9071,9221,9051,912231,7001,912
2009-08-101,9201,9201,9021,913251,3001,913
2009-08-071,9211,9251,9021,920126,2001,920
2009-08-061,9211,9321,9121,921137,1001,921
2009-08-051,9091,9321,9031,921219,0001,921
2009-08-041,9131,9131,8981,908216,2001,908
2009-08-031,9291,9391,8911,912281,6001,912
2009-07-311,9381,9401,9181,932161,4001,932
2009-07-301,9251,9361,9121,930156,4001,930
2009-07-291,9221,9321,9051,912176,3001,912
2009-07-281,9011,9221,8991,922167,1001,922
2009-07-271,9121,9341,8971,900162,7001,900
2009-07-241,9021,9191,8921,911263,8001,911
2009-07-231,8981,9051,8871,898130,3001,898
2009-07-221,9101,9171,8951,897140,5001,897
2009-07-211,9001,9101,8811,890184,5001,890
2009-07-171,8911,9001,8761,885108,8001,885
2009-07-161,9201,9661,8661,881317,0001,881
2009-07-151,9071,9311,8961,913188,1001,913
2009-07-141,9291,9311,8911,907192,5001,907
2009-07-131,9371,9681,9221,927121,1001,927
2009-07-101,9671,9801,9431,964129,9001,964
2009-07-092,0202,0351,9601,967194,0001,967
2009-07-082,0502,0502,0202,025103,4002,025
2009-07-072,0202,0602,0202,05088,4002,050
2009-07-062,0552,0602,0252,030102,4002,030
2009-07-032,0652,0702,0352,05071,8002,050
2009-07-022,1102,1102,0552,060300,6002,060
2009-07-012,0302,0852,0252,070224,9002,070
2009-06-302,0302,0402,0252,03564,9002,035
2009-06-292,0302,0402,0102,02083,5002,020
2009-06-262,0252,0452,0152,04577,6002,045
2009-06-252,0302,0352,0102,02578,8002,025
2009-06-242,0002,0252,0002,02061,4002,020
2009-06-232,0102,0251,9972,005103,8002,005
2009-06-222,0352,0402,0252,03554,2002,035
2009-06-192,0202,0302,0102,03071,3002,030
2009-06-182,0152,0302,0002,015141,7002,015
2009-06-172,0252,0302,0102,020122,7002,020
2009-06-162,0502,0502,0202,035143,9002,035
2009-06-152,0452,0902,0452,070111,7002,070
2009-06-122,0252,0502,0252,045134,0002,045
2009-06-112,0402,0552,0252,03090,0002,030
2009-06-102,0302,0352,0202,035105,5002,035
2009-06-092,0202,0352,0152,020135,6002,020
2009-06-082,0352,0452,0202,02064,8002,020
2009-06-052,0402,0502,0152,020126,8002,020
2009-06-042,0252,0452,0152,040115,9002,040
2009-06-032,0252,0502,0202,02599,8002,025
2009-06-022,0252,0402,0102,02589,9002,025
2009-06-012,0252,0352,0052,005110,2002,005
2009-05-292,0302,0352,0102,010132,5002,010
2009-05-282,0302,0552,0202,02597,8002,025
2009-05-272,0252,0752,0252,055124,1002,055
2009-05-262,0102,0101,9962,00061,2002,000
2009-05-252,0252,0302,0052,00570,4002,005
2009-05-222,0052,0252,0052,01055,8002,010
2009-05-212,0152,0202,0052,01538,4002,015
2009-05-202,0252,0352,0152,02543,0002,025
2009-05-192,0152,0301,9952,00590,1002,005
2009-05-182,0002,0201,9812,010107,0002,010
2009-05-152,0102,0352,0102,02059,9002,020
2009-05-142,0452,0502,0202,03074,4002,030
2009-05-132,0402,0702,0402,04049,7002,040
2009-05-122,0452,0702,0252,035123,1002,035
2009-05-112,0902,1052,0302,045154,9002,045
2009-05-082,0652,1202,0402,115224,7002,115
2009-05-072,0352,0952,0352,060169,2002,060
2009-05-012,0152,1052,0152,060252,6002,060
2009-04-301,9542,0051,9521,981184,5001,981
2009-04-281,9551,9731,9271,933174,3001,933
2009-04-271,9491,9721,9271,943122,3001,943
2009-04-241,9901,9901,9171,943189,6001,943
2009-04-231,9591,9841,9371,970215,6001,970
2009-04-221,9861,9871,9371,938227,7001,938
2009-04-211,9681,9801,9411,956265,8001,956
2009-04-201,9571,9791,9401,953267,8001,953
2009-04-171,9441,9591,9131,934237,4001,934
2009-04-161,8641,9551,8571,940593,2001,940
2009-04-151,8011,8651,8011,863243,5001,863
2009-04-141,8421,8471,8201,831144,4001,831
2009-04-131,8701,8761,8311,838176,6001,838
2009-04-101,8891,8991,8501,867345,3001,867
2009-04-091,8601,8651,8251,864269,5001,864
2009-04-081,8521,8741,8501,862176,2001,862
2009-04-071,8891,9001,8701,882165,7001,882
2009-04-061,9201,9391,8611,866339,0001,866
2009-04-031,9451,9451,9061,908227,6001,908
2009-04-021,9292,0151,9031,958783,3001,958
2009-04-011,8251,8521,8051,840293,3001,840
2009-03-311,8971,9061,8121,828399,3001,828
2009-03-301,9381,9581,8881,896300,1001,896
2009-03-271,9801,9851,9301,937210,3001,937
2009-03-261,9601,9701,9301,963229,4001,963
2009-03-251,9411,9801,9381,972253,9001,972
2009-03-241,8991,9491,8901,941347,1001,941
2009-03-231,8201,8691,8201,869377,0001,869
2009-03-191,8701,8781,8191,849272,0001,849
2009-03-181,9271,9301,8251,833370,3001,833
2009-03-171,9251,9351,8881,912234,5001,912
2009-03-161,8851,9501,8851,931179,1001,931
2009-03-131,8851,9061,8651,880275,9001,880
2009-03-121,8451,8611,7901,831378,2001,831
2009-03-111,9281,9801,9051,922260,2001,922
2009-03-102,0002,0051,8881,896429,8001,896
2009-03-091,9762,0351,9192,000475,3002,000
2009-03-061,9862,0201,9662,005462,5002,005
2009-03-052,0652,0902,0352,055176,3002,055
2009-03-042,0102,0651,9352,060474,4002,060
2009-03-031,9872,0151,9422,005223,5002,005
2009-03-021,9052,0101,9051,999393,7001,999
2009-02-272,0302,0752,0052,04593,9002,045
2009-02-261,9982,0451,9972,005109,0002,005
2009-02-252,0352,0501,9561,997220,8001,997
2009-02-242,0652,0902,0102,030185,8002,030
2009-02-232,0552,1152,0502,11563,5002,115
2009-02-202,1102,1202,0802,09583,3002,095
2009-02-192,0902,1202,0652,105151,4002,105
2009-02-182,0452,1052,0252,100284,0002,100
2009-02-172,0402,0752,0352,045145,1002,045
2009-02-162,0702,0702,0352,060147,4002,060
2009-02-132,0152,0902,0102,070330,6002,070
2009-02-121,9542,0101,9471,981168,7001,981
2009-02-102,0052,0351,9812,020538,7002,020
2009-02-091,9201,9671,9181,944300,4001,944
2009-02-061,8601,9401,8571,925517,3001,925
2009-02-051,8761,8791,7641,770430,5001,770
2009-02-041,8391,8581,8301,846215,3001,846
2009-02-031,9501,9521,8121,820444,1001,820
2009-02-021,9831,9831,9551,969168,4001,969
2009-01-302,0502,0501,9651,984328,7001,984
2009-01-292,1002,1102,0652,110169,4002,110
2009-01-282,1002,1102,0602,06083,2002,060
2009-01-272,0802,1152,0652,10584,8002,105
2009-01-261,9942,0701,9942,06589,4002,065
2009-01-232,0502,0751,9891,999157,5001,999
2009-01-222,0102,0551,9762,045185,8002,045
2009-01-212,0002,0351,9822,005258,7002,005
2009-01-202,1452,1502,0652,075116,6002,075
2009-01-192,2152,2252,1452,15566,8002,155
2009-01-162,1652,1802,1352,17093,8002,170
2009-01-152,1202,1302,0902,10090,9002,100
2009-01-142,1552,1802,1402,155116,7002,155
2009-01-132,2402,2552,1552,170115,8002,170
2009-01-092,2402,2602,2152,23583,6002,235
2009-01-082,1852,2852,1802,275205,1002,275
2009-01-072,2352,2402,1602,170188,5002,170
2009-01-062,2252,2352,2202,22535,9002,225
2009-01-052,2702,2752,2002,21037,5002,210

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