4922 (株)コーセーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,093	2,122	2,090	2,100	127,800	2,100
2010-12-29	2,091	2,103	2,090	2,099	71,900	2,099
2010-12-28	2,095	2,114	2,088	2,102	121,700	2,102
2010-12-27	2,071	2,094	2,071	2,092	94,500	2,092
2010-12-24	2,052	2,077	2,052	2,074	132,100	2,074
2010-12-22	2,070	2,073	2,037	2,052	137,000	2,052
2010-12-21	2,085	2,093	2,068	2,079	103,800	2,079
2010-12-20	2,067	2,089	2,067	2,088	130,400	2,088
2010-12-17	2,065	2,084	2,062	2,072	122,200	2,072
2010-12-16	2,063	2,085	2,052	2,081	195,200	2,081
2010-12-15	2,063	2,064	2,034	2,050	212,100	2,050
2010-12-14	2,026	2,077	2,017	2,053	413,500	2,053
2010-12-13	1,988	1,989	1,967	1,986	170,700	1,986
2010-12-10	2,015	2,015	1,980	1,994	251,000	1,994
2010-12-09	1,989	2,009	1,989	2,008	80,800	2,008
2010-12-08	1,965	1,999	1,963	1,999	179,600	1,999
2010-12-07	1,965	1,974	1,961	1,974	122,000	1,974
2010-12-06	1,959	1,971	1,959	1,969	133,600	1,969
2010-12-03	1,968	1,968	1,944	1,959	120,300	1,959
2010-12-02	1,965	1,968	1,948	1,956	92,400	1,956
2010-12-01	1,916	1,944	1,909	1,941	178,900	1,941
2010-11-30	1,925	1,940	1,912	1,912	149,000	1,912
2010-11-29	1,929	1,940	1,922	1,924	136,300	1,924
2010-11-26	1,938	1,956	1,936	1,936	105,700	1,936
2010-11-25	1,932	1,945	1,916	1,930	143,900	1,930
2010-11-24	1,925	1,942	1,909	1,910	199,800	1,910
2010-11-22	1,957	1,967	1,935	1,947	120,600	1,947
2010-11-19	1,968	1,975	1,943	1,953	106,700	1,953
2010-11-18	1,927	1,970	1,926	1,962	151,900	1,962
2010-11-17	1,910	1,933	1,907	1,926	119,600	1,926
2010-11-16	1,930	1,936	1,906	1,912	78,400	1,912
2010-11-15	1,931	1,957	1,920	1,934	111,000	1,934
2010-11-12	1,924	1,954	1,923	1,937	115,500	1,937
2010-11-11	1,916	1,935	1,907	1,921	119,400	1,921
2010-11-10	1,910	1,932	1,910	1,923	112,500	1,923
2010-11-09	1,910	1,923	1,901	1,911	118,700	1,911
2010-11-08	1,925	1,928	1,913	1,922	116,500	1,922
2010-11-05	1,946	1,955	1,927	1,929	120,000	1,929
2010-11-04	1,918	1,934	1,891	1,923	239,500	1,923
2010-11-02	1,900	1,905	1,884	1,886	176,400	1,886
2010-11-01	1,911	1,925	1,877	1,904	175,000	1,904
2010-10-29	1,898	1,941	1,898	1,929	211,900	1,929
2010-10-28	1,921	1,934	1,902	1,910	491,700	1,910
2010-10-27	1,945	1,970	1,920	1,931	404,300	1,931
2010-10-26	1,941	1,950	1,916	1,936	451,700	1,936
2010-10-25	1,915	1,917	1,894	1,901	144,500	1,901
2010-10-22	1,911	1,931	1,901	1,920	233,000	1,920
2010-10-21	1,907	1,911	1,888	1,900	208,800	1,900
2010-10-20	1,923	1,925	1,885	1,916	239,200	1,916
2010-10-19	1,944	1,950	1,923	1,926	172,400	1,926
2010-10-18	1,922	1,950	1,922	1,937	257,500	1,937
2010-10-15	1,977	1,993	1,911	1,911	507,300	1,911
2010-10-14	2,030	2,034	1,982	1,986	397,000	1,986
2010-10-13	2,040	2,057	2,016	2,029	216,900	2,029
2010-10-12	2,110	2,110	2,028	2,040	248,600	2,040
2010-10-08	2,094	2,149	2,058	2,074	657,100	2,074
2010-10-07	1,990	2,025	1,990	2,025	186,900	2,025
2010-10-06	2,018	2,018	1,986	1,989	233,400	1,989
2010-10-05	1,986	2,010	1,976	2,000	342,800	2,000
2010-10-04	2,000	2,000	1,963	1,969	105,000	1,969
2010-10-01	1,997	2,002	1,979	1,998	103,000	1,998
2010-09-30	2,006	2,023	1,973	1,982	195,200	1,982
2010-09-29	2,000	2,010	1,994	2,006	170,400	2,006
2010-09-28	1,987	2,005	1,987	1,992	80,500	1,992
2010-09-27	1,998	2,009	1,980	2,005	106,800	2,005
2010-09-24	1,992	2,005	1,971	1,986	100,700	1,986
2010-09-22	1,999	2,004	1,990	1,996	93,000	1,996
2010-09-21	2,003	2,007	1,985	1,996	75,100	1,996
2010-09-17	1,994	2,002	1,987	1,999	88,400	1,999
2010-09-16	2,005	2,005	1,975	1,981	90,700	1,981
2010-09-15	1,998	2,010	1,990	1,997	164,700	1,997
2010-09-14	1,992	2,004	1,982	1,997	98,400	1,997
2010-09-13	1,989	2,007	1,987	1,987	134,500	1,987
2010-09-10	1,995	2,006	1,973	1,986	254,600	1,986
2010-09-09	1,987	1,999	1,977	1,985	135,000	1,985
2010-09-08	1,978	1,978	1,958	1,965	97,100	1,965
2010-09-07	1,986	1,997	1,971	1,986	112,500	1,986
2010-09-06	2,003	2,007	1,987	2,004	105,400	2,004
2010-09-03	2,002	2,016	1,990	1,997	137,700	1,997
2010-09-02	1,980	2,006	1,955	2,002	213,100	2,002
2010-09-01	1,985	1,987	1,950	1,974	158,900	1,974
2010-08-31	1,985	1,995	1,971	1,975	103,600	1,975
2010-08-30	2,010	2,013	1,986	1,989	113,800	1,989
2010-08-27	1,968	1,994	1,968	1,984	96,000	1,984
2010-08-26	1,980	1,980	1,955	1,963	149,200	1,963
2010-08-25	1,972	1,997	1,957	1,965	137,400	1,965
2010-08-24	1,961	1,986	1,961	1,976	75,900	1,976
2010-08-23	1,970	1,991	1,967	1,980	133,000	1,980
2010-08-20	1,979	1,989	1,971	1,972	94,500	1,972
2010-08-19	2,004	2,010	1,991	2,001	136,900	2,001
2010-08-18	1,995	2,010	1,974	1,995	118,600	1,995
2010-08-17	1,993	1,999	1,980	1,990	76,700	1,990
2010-08-16	1,988	2,004	1,980	1,993	89,400	1,993
2010-08-13	1,962	2,016	1,962	1,992	389,800	1,992
2010-08-12	1,941	1,986	1,940	1,970	156,800	1,970
2010-08-11	1,977	1,977	1,955	1,964	108,000	1,964
2010-08-10	2,008	2,021	1,987	2,000	225,200	2,000
2010-08-09	1,985	2,013	1,968	2,011	139,000	2,011
2010-08-06	1,975	2,000	1,959	1,995	155,000	1,995
2010-08-05	1,979	2,010	1,970	1,996	196,500	1,996
2010-08-04	1,960	1,961	1,942	1,955	111,400	1,955
2010-08-03	2,005	2,008	1,963	1,966	148,700	1,966
2010-08-02	2,007	2,024	1,990	1,998	172,100	1,998
2010-07-30	2,038	2,042	2,000	2,006	98,700	2,006
2010-07-29	2,050	2,060	2,034	2,041	100,500	2,041
2010-07-28	2,065	2,082	2,057	2,069	178,000	2,069
2010-07-27	2,058	2,077	2,052	2,057	198,500	2,057
2010-07-26	2,032	2,074	2,032	2,057	198,500	2,057
2010-07-23	2,033	2,043	2,015	2,021	125,000	2,021
2010-07-22	2,040	2,048	2,019	2,025	133,000	2,025
2010-07-21	2,045	2,046	2,006	2,034	209,800	2,034
2010-07-20	2,011	2,041	1,989	2,017	142,100	2,017
2010-07-16	2,020	2,050	2,006	2,016	253,000	2,016
2010-07-15	2,032	2,042	2,013	2,025	224,700	2,025
2010-07-14	2,024	2,033	2,006	2,019	86,600	2,019
2010-07-13	2,020	2,027	2,000	2,010	93,400	2,010
2010-07-12	2,048	2,049	2,005	2,014	102,900	2,014
2010-07-09	2,045	2,055	2,034	2,037	114,200	2,037
2010-07-08	2,071	2,076	2,041	2,049	182,900	2,049
2010-07-07	2,054	2,064	2,036	2,050	102,100	2,050
2010-07-06	2,050	2,068	2,041	2,052	98,600	2,052
2010-07-05	2,067	2,086	2,062	2,070	118,500	2,070
2010-07-02	2,047	2,058	2,043	2,052	228,000	2,052
2010-07-01	2,061	2,083	2,032	2,036	213,800	2,036
2010-06-30	2,108	2,110	2,080	2,092	143,500	2,092
2010-06-29	2,126	2,156	2,120	2,140	145,700	2,140
2010-06-28	2,133	2,133	2,111	2,128	109,400	2,128
2010-06-25	2,130	2,145	2,117	2,139	205,900	2,139
2010-06-24	2,086	2,135	2,078	2,131	149,600	2,131
2010-06-23	2,105	2,117	2,086	2,090	162,600	2,090
2010-06-22	2,119	2,148	2,091	2,148	237,800	2,148
2010-06-21	2,105	2,130	2,103	2,118	175,600	2,118
2010-06-18	2,118	2,118	2,088	2,103	164,700	2,103
2010-06-17	2,092	2,120	2,089	2,105	179,700	2,105
2010-06-16	2,107	2,108	2,080	2,086	191,200	2,086
2010-06-15	2,101	2,112	2,092	2,107	200,500	2,107
2010-06-14	2,156	2,160	2,121	2,123	182,100	2,123
2010-06-11	2,144	2,159	2,135	2,156	188,200	2,156
2010-06-10	2,137	2,147	2,126	2,141	87,000	2,141
2010-06-09	2,120	2,175	2,109	2,148	242,600	2,148
2010-06-08	2,087	2,140	2,087	2,120	188,900	2,120
2010-06-07	2,150	2,150	2,106	2,119	161,700	2,119
2010-06-04	2,185	2,185	2,160	2,171	181,300	2,171
2010-06-03	2,196	2,208	2,155	2,185	194,500	2,185
2010-06-02	2,192	2,210	2,185	2,195	185,300	2,195
2010-06-01	2,182	2,217	2,164	2,205	159,800	2,205
2010-05-31	2,117	2,185	2,115	2,173	140,000	2,173
2010-05-28	2,115	2,145	2,078	2,126	145,900	2,126
2010-05-27	2,100	2,105	2,055	2,099	149,300	2,099
2010-05-26	2,138	2,155	2,110	2,116	212,200	2,116
2010-05-25	2,160	2,190	2,135	2,142	360,700	2,142
2010-05-24	2,092	2,140	2,080	2,119	178,900	2,119
2010-05-21	2,067	2,139	2,065	2,081	286,700	2,081
2010-05-20	2,076	2,147	2,067	2,112	146,900	2,112
2010-05-19	2,100	2,105	2,058	2,097	281,000	2,097
2010-05-18	2,136	2,185	2,128	2,143	237,500	2,143
2010-05-17	2,073	2,122	2,055	2,116	244,100	2,116
2010-05-14	2,095	2,127	2,094	2,114	95,800	2,114
2010-05-13	2,127	2,134	2,106	2,127	83,600	2,127
2010-05-12	2,135	2,140	2,104	2,114	120,300	2,114
2010-05-11	2,090	2,148	2,078	2,116	300,100	2,116
2010-05-10	2,085	2,085	2,039	2,066	218,900	2,066
2010-05-07	2,118	2,127	2,073	2,085	159,100	2,085
2010-05-06	2,144	2,152	2,090	2,132	287,100	2,132
2010-04-30	2,175	2,197	2,168	2,194	117,300	2,194
2010-04-28	2,167	2,168	2,113	2,147	144,300	2,147
2010-04-27	2,209	2,224	2,179	2,212	146,900	2,212
2010-04-26	2,185	2,225	2,182	2,208	107,700	2,208
2010-04-23	2,178	2,182	2,147	2,174	210,500	2,174
2010-04-22	2,205	2,207	2,178	2,185	156,400	2,185
2010-04-21	2,225	2,234	2,202	2,213	176,700	2,213
2010-04-20	2,202	2,228	2,188	2,221	167,000	2,221
2010-04-19	2,232	2,241	2,196	2,200	183,500	2,200
2010-04-16	2,269	2,269	2,218	2,231	276,000	2,231
2010-04-15	2,252	2,252	2,233	2,237	111,300	2,237
2010-04-14	2,235	2,258	2,229	2,252	198,200	2,252
2010-04-13	2,236	2,236	2,205	2,226	179,400	2,226
2010-04-12	2,238	2,243	2,230	2,237	87,500	2,237
2010-04-09	2,190	2,257	2,185	2,236	160,000	2,236
2010-04-08	2,191	2,197	2,174	2,189	116,800	2,189
2010-04-07	2,197	2,201	2,182	2,191	84,100	2,191
2010-04-06	2,206	2,209	2,181	2,187	99,800	2,187
2010-04-05	2,194	2,205	2,184	2,205	80,600	2,205
2010-04-02	2,203	2,203	2,188	2,196	77,800	2,196
2010-04-01	2,200	2,200	2,179	2,196	96,800	2,196
2010-03-31	2,176	2,200	2,145	2,195	149,900	2,195
2010-03-30	2,140	2,175	2,135	2,175	184,200	2,175
2010-03-29	2,150	2,150	2,121	2,145	265,300	2,145
2010-03-26	2,163	2,189	2,161	2,187	193,600	2,187
2010-03-25	2,193	2,193	2,154	2,163	146,600	2,163
2010-03-24	2,211	2,239	2,171	2,196	202,100	2,196
2010-03-23	2,150	2,206	2,143	2,204	215,500	2,204
2010-03-19	2,119	2,135	2,111	2,135	83,500	2,135
2010-03-18	2,128	2,128	2,103	2,114	130,600	2,114
2010-03-17	2,100	2,133	2,095	2,128	132,800	2,128
2010-03-16	2,092	2,097	2,084	2,092	63,900	2,092
2010-03-15	2,096	2,098	2,077	2,091	102,000	2,091
2010-03-12	2,102	2,102	2,072	2,093	140,000	2,093
2010-03-11	2,099	2,114	2,087	2,103	85,300	2,103
2010-03-10	2,103	2,109	2,091	2,098	99,300	2,098
2010-03-09	2,103	2,113	2,090	2,104	163,300	2,104
2010-03-08	2,097	2,118	2,083	2,105	208,700	2,105
2010-03-05	2,020	2,087	2,009	2,079	303,000	2,079
2010-03-04	1,998	2,039	1,989	2,015	326,800	2,015
2010-03-03	1,943	1,960	1,930	1,958	104,600	1,958
2010-03-02	1,924	1,940	1,924	1,937	124,400	1,937
2010-03-01	1,936	1,943	1,918	1,923	71,300	1,923
2010-02-26	1,915	1,945	1,904	1,930	120,400	1,930
2010-02-25	1,904	1,918	1,897	1,908	140,400	1,908
2010-02-24	1,913	1,913	1,895	1,905	80,700	1,905
2010-02-23	1,915	1,923	1,902	1,912	61,400	1,912
2010-02-22	1,901	1,920	1,895	1,911	92,500	1,911
2010-02-19	1,900	1,903	1,884	1,892	92,700	1,892
2010-02-18	1,922	1,929	1,899	1,909	68,300	1,909
2010-02-17	1,929	1,929	1,904	1,912	61,900	1,912
2010-02-16	1,923	1,923	1,895	1,898	51,600	1,898
2010-02-15	1,918	1,920	1,899	1,906	69,000	1,906
2010-02-12	1,902	1,929	1,902	1,929	103,500	1,929
2010-02-10	1,922	1,923	1,903	1,905	87,800	1,905
2010-02-09	1,935	1,943	1,912	1,926	114,000	1,926
2010-02-08	1,939	1,963	1,921	1,948	103,500	1,948
2010-02-05	1,966	1,970	1,932	1,937	202,800	1,937
2010-02-04	1,975	2,002	1,967	1,997	184,900	1,997
2010-02-03	1,950	1,975	1,946	1,969	230,000	1,969
2010-02-02	1,953	1,953	1,921	1,940	213,600	1,940
2010-02-01	1,836	1,938	1,825	1,922	345,000	1,922
2010-01-29	1,826	1,840	1,825	1,825	126,000	1,825
2010-01-28	1,855	1,862	1,825	1,830	213,200	1,830
2010-01-27	1,870	1,883	1,851	1,853	130,400	1,853
2010-01-26	1,875	1,887	1,868	1,870	116,300	1,870
2010-01-25	1,889	1,898	1,873	1,879	146,300	1,879
2010-01-22	1,904	1,909	1,872	1,890	175,900	1,890
2010-01-21	1,922	1,934	1,908	1,924	83,200	1,924
2010-01-20	1,942	1,943	1,917	1,922	95,300	1,922
2010-01-19	1,960	1,960	1,933	1,942	73,900	1,942
2010-01-18	1,943	1,952	1,907	1,946	156,400	1,946
2010-01-15	1,926	1,948	1,914	1,944	139,500	1,944
2010-01-14	1,923	1,924	1,910	1,923	98,200	1,923
2010-01-13	1,905	1,916	1,901	1,902	110,100	1,902
2010-01-12	1,902	1,920	1,894	1,917	132,800	1,917
2010-01-08	1,876	1,905	1,874	1,901	145,300	1,901
2010-01-07	1,874	1,883	1,870	1,881	140,200	1,881
2010-01-06	1,923	1,924	1,865	1,874	254,600	1,874
2010-01-05	1,901	1,922	1,896	1,903	158,900	1,903
2010-01-04	1,878	1,910	1,878	1,897	83,600	1,897

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 [2010年度]

4922 (株)コーセーの時系列データ [2010年度]