4922 (株)コーセーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,903	1,935	1,903	1,929	79,400	1,929
2011-12-29	1,882	1,913	1,877	1,904	76,600	1,904
2011-12-28	1,883	1,893	1,881	1,889	37,300	1,889
2011-12-27	1,883	1,893	1,878	1,883	51,900	1,883
2011-12-26	1,848	1,898	1,846	1,894	120,400	1,894
2011-12-22	1,837	1,851	1,830	1,847	56,000	1,847
2011-12-21	1,826	1,838	1,816	1,836	91,300	1,836
2011-12-20	1,810	1,813	1,790	1,805	137,700	1,805
2011-12-19	1,807	1,824	1,805	1,819	47,500	1,819
2011-12-16	1,810	1,832	1,810	1,810	61,000	1,810
2011-12-15	1,814	1,822	1,807	1,807	52,300	1,807
2011-12-14	1,820	1,822	1,803	1,818	82,100	1,818
2011-12-13	1,835	1,835	1,813	1,820	94,600	1,820
2011-12-12	1,833	1,839	1,810	1,837	99,500	1,837
2011-12-09	1,829	1,835	1,808	1,812	131,300	1,812
2011-12-08	1,848	1,863	1,845	1,854	77,900	1,854
2011-12-07	1,822	1,850	1,811	1,848	117,600	1,848
2011-12-06	1,814	1,831	1,808	1,813	63,700	1,813
2011-12-05	1,818	1,818	1,800	1,815	75,000	1,815
2011-12-02	1,818	1,824	1,804	1,817	50,200	1,817
2011-12-01	1,827	1,828	1,803	1,807	55,400	1,807
2011-11-30	1,810	1,819	1,796	1,809	69,400	1,809
2011-11-29	1,815	1,819	1,805	1,816	79,100	1,816
2011-11-28	1,835	1,841	1,811	1,811	70,400	1,811
2011-11-25	1,838	1,847	1,814	1,815	120,700	1,815
2011-11-24	1,800	1,825	1,798	1,810	103,000	1,810
2011-11-22	1,805	1,816	1,791	1,802	97,800	1,802
2011-11-21	1,796	1,811	1,795	1,806	60,600	1,806
2011-11-18	1,776	1,797	1,775	1,793	105,100	1,793
2011-11-17	1,773	1,783	1,761	1,776	99,600	1,776
2011-11-16	1,783	1,783	1,765	1,778	56,400	1,778
2011-11-15	1,790	1,791	1,759	1,774	124,400	1,774
2011-11-14	1,803	1,803	1,785	1,790	57,700	1,790
2011-11-11	1,809	1,816	1,785	1,791	84,900	1,791
2011-11-10	1,801	1,830	1,801	1,808	70,400	1,808
2011-11-09	1,819	1,827	1,810	1,825	79,200	1,825
2011-11-08	1,820	1,826	1,800	1,806	99,700	1,806
2011-11-07	1,843	1,843	1,814	1,827	59,300	1,827
2011-11-04	1,833	1,848	1,822	1,844	128,900	1,844
2011-11-02	1,854	1,858	1,800	1,814	204,300	1,814
2011-11-01	1,866	1,886	1,860	1,865	125,700	1,865
2011-10-31	1,855	1,903	1,855	1,881	150,000	1,881
2011-10-28	1,900	1,914	1,858	1,880	319,400	1,880
2011-10-27	1,860	1,872	1,842	1,866	142,400	1,866
2011-10-26	1,900	1,908	1,857	1,865	162,900	1,865
2011-10-25	1,927	1,930	1,903	1,903	102,500	1,903
2011-10-24	1,933	1,946	1,923	1,927	75,500	1,927
2011-10-21	1,929	1,933	1,911	1,918	47,100	1,918
2011-10-20	1,919	1,939	1,909	1,933	97,700	1,933
2011-10-19	1,930	1,932	1,917	1,927	63,000	1,927
2011-10-18	1,933	1,933	1,911	1,916	48,900	1,916
2011-10-17	1,923	1,943	1,918	1,940	63,200	1,940
2011-10-14	1,922	1,929	1,904	1,904	80,500	1,904
2011-10-13	1,935	1,942	1,917	1,939	104,400	1,939
2011-10-12	1,910	1,935	1,908	1,927	83,700	1,927
2011-10-11	1,909	1,935	1,908	1,919	152,400	1,919
2011-10-07	1,930	1,938	1,900	1,904	122,200	1,904
2011-10-06	1,921	1,945	1,913	1,920	101,300	1,920
2011-10-05	1,938	1,939	1,913	1,914	103,400	1,914
2011-10-04	1,943	1,954	1,923	1,925	96,700	1,925
2011-10-03	1,941	1,960	1,921	1,958	143,000	1,958
2011-09-30	1,998	1,998	1,954	1,972	101,400	1,972
2011-09-29	1,957	1,984	1,957	1,984	99,000	1,984
2011-09-28	1,950	1,981	1,933	1,954	124,800	1,954
2011-09-27	1,970	1,970	1,936	1,956	134,200	1,956
2011-09-26	1,946	1,981	1,923	1,969	193,400	1,969
2011-09-22	1,950	1,954	1,931	1,953	143,300	1,953
2011-09-21	1,960	1,967	1,944	1,949	80,100	1,949
2011-09-20	1,963	1,978	1,953	1,960	83,400	1,960
2011-09-16	1,989	1,993	1,977	1,986	84,600	1,986
2011-09-15	1,991	2,010	1,962	1,973	183,800	1,973
2011-09-14	2,015	2,030	1,989	1,996	124,100	1,996
2011-09-13	1,989	2,046	1,989	2,026	218,200	2,026
2011-09-12	1,970	1,985	1,966	1,975	131,100	1,975
2011-09-09	1,968	2,004	1,968	1,996	113,300	1,996
2011-09-08	1,959	1,978	1,954	1,974	111,700	1,974
2011-09-07	1,974	1,975	1,930	1,944	106,500	1,944
2011-09-06	1,944	1,958	1,944	1,952	103,500	1,952
2011-09-05	1,922	1,952	1,922	1,944	87,900	1,944
2011-09-02	1,936	1,945	1,913	1,941	77,700	1,941
2011-09-01	1,954	1,963	1,941	1,950	67,500	1,950
2011-08-31	1,935	1,957	1,928	1,953	72,800	1,953
2011-08-30	1,940	1,940	1,925	1,932	83,800	1,932
2011-08-29	1,927	1,932	1,904	1,928	44,300	1,928
2011-08-26	1,916	1,921	1,902	1,917	68,200	1,917
2011-08-25	1,955	1,955	1,923	1,925	78,700	1,925
2011-08-24	1,954	1,969	1,934	1,942	120,900	1,942
2011-08-23	1,952	1,964	1,941	1,952	101,300	1,952
2011-08-22	1,925	1,953	1,921	1,941	89,000	1,941
2011-08-19	1,909	1,944	1,909	1,930	78,000	1,930
2011-08-18	1,959	1,959	1,933	1,940	80,400	1,940
2011-08-17	1,962	1,976	1,947	1,965	67,600	1,965
2011-08-16	1,999	2,009	1,971	1,978	92,500	1,978
2011-08-15	1,965	2,000	1,949	1,998	140,700	1,998
2011-08-12	1,964	1,964	1,925	1,948	87,600	1,948
2011-08-11	1,927	1,954	1,916	1,952	69,500	1,952
2011-08-10	1,959	1,961	1,927	1,947	107,200	1,947
2011-08-09	1,909	1,934	1,895	1,934	187,100	1,934
2011-08-08	1,930	1,944	1,925	1,930	105,100	1,930
2011-08-05	1,949	1,968	1,943	1,950	101,500	1,950
2011-08-04	1,985	1,993	1,962	1,968	112,700	1,968
2011-08-03	2,008	2,012	1,986	1,990	115,100	1,990
2011-08-02	2,017	2,033	2,000	2,028	86,100	2,028
2011-08-01	2,031	2,047	2,017	2,032	101,200	2,032
2011-07-29	2,050	2,054	2,027	2,031	68,100	2,031
2011-07-28	2,052	2,062	2,035	2,050	90,900	2,050
2011-07-27	2,076	2,077	2,048	2,067	99,100	2,067
2011-07-26	2,100	2,105	2,084	2,089	60,900	2,089
2011-07-25	2,088	2,104	2,083	2,087	81,100	2,087
2011-07-22	2,083	2,099	2,083	2,089	57,100	2,089
2011-07-21	2,096	2,105	2,074	2,082	67,600	2,082
2011-07-20	2,117	2,124	2,091	2,095	82,800	2,095
2011-07-19	2,110	2,127	2,101	2,119	70,900	2,119
2011-07-15	2,100	2,119	2,100	2,112	47,600	2,112
2011-07-14	2,110	2,118	2,102	2,107	44,700	2,107
2011-07-13	2,099	2,129	2,099	2,119	54,000	2,119
2011-07-12	2,095	2,126	2,095	2,107	70,300	2,107
2011-07-11	2,101	2,113	2,099	2,112	57,200	2,112
2011-07-08	2,104	2,115	2,100	2,102	60,800	2,102
2011-07-07	2,095	2,115	2,089	2,104	86,600	2,104
2011-07-06	2,085	2,098	2,062	2,089	123,500	2,089
2011-07-05	2,097	2,110	2,091	2,091	64,600	2,091
2011-07-04	2,100	2,120	2,084	2,095	122,300	2,095
2011-07-01	2,089	2,106	2,078	2,092	116,300	2,092
2011-06-30	2,070	2,093	2,070	2,088	70,200	2,088
2011-06-29	2,076	2,089	2,060	2,067	91,000	2,067
2011-06-28	2,063	2,075	2,048	2,051	110,800	2,051
2011-06-27	2,081	2,081	2,060	2,062	64,600	2,062
2011-06-24	2,084	2,100	2,083	2,097	96,500	2,097
2011-06-23	2,059	2,090	2,048	2,076	91,200	2,076
2011-06-22	2,046	2,078	2,043	2,072	103,000	2,072
2011-06-21	2,039	2,046	2,021	2,046	102,600	2,046
2011-06-20	1,996	2,039	1,996	2,025	143,000	2,025
2011-06-17	2,021	2,022	1,995	1,996	197,900	1,996
2011-06-16	2,042	2,044	2,018	2,018	93,800	2,018
2011-06-15	2,042	2,053	2,019	2,048	96,600	2,048
2011-06-14	2,032	2,058	2,016	2,042	125,200	2,042
2011-06-13	2,001	2,040	1,998	2,037	103,900	2,037
2011-06-10	2,009	2,017	2,003	2,003	143,300	2,003
2011-06-09	1,992	2,015	1,984	2,011	70,100	2,011
2011-06-08	1,982	1,999	1,975	1,994	59,900	1,994
2011-06-07	1,992	1,995	1,977	1,991	66,900	1,991
2011-06-06	2,010	2,014	1,983	1,992	110,900	1,992
2011-06-03	1,992	2,016	1,990	2,010	206,500	2,010
2011-06-02	1,976	1,987	1,969	1,985	101,700	1,985
2011-06-01	1,990	1,993	1,972	1,993	78,800	1,993
2011-05-31	1,981	1,999	1,980	1,989	109,400	1,989
2011-05-30	1,968	1,988	1,946	1,975	114,400	1,975
2011-05-27	1,966	1,988	1,959	1,971	167,100	1,971
2011-05-26	1,944	1,964	1,941	1,963	69,800	1,963
2011-05-25	1,950	1,950	1,931	1,943	84,800	1,943
2011-05-24	1,913	1,948	1,911	1,941	169,800	1,941
2011-05-23	1,949	1,958	1,923	1,947	62,400	1,947
2011-05-20	1,957	1,967	1,946	1,949	95,200	1,949
2011-05-19	1,956	1,957	1,941	1,950	70,100	1,950
2011-05-18	1,959	1,959	1,945	1,955	56,500	1,955
2011-05-17	1,946	1,956	1,930	1,939	133,900	1,939
2011-05-16	1,946	1,947	1,927	1,945	136,700	1,945
2011-05-13	1,961	1,961	1,931	1,946	158,800	1,946
2011-05-12	1,964	1,970	1,952	1,956	109,000	1,956
2011-05-11	1,980	1,982	1,964	1,974	206,800	1,974
2011-05-10	1,984	1,990	1,962	1,974	236,400	1,974
2011-05-09	2,011	2,017	1,960	1,965	322,800	1,965
2011-05-06	2,030	2,042	2,009	2,010	368,300	2,010
2011-05-02	2,090	2,091	2,034	2,041	378,000	2,041
2011-04-28	2,116	2,144	2,108	2,116	172,100	2,116
2011-04-27	2,098	2,112	2,077	2,093	144,100	2,093
2011-04-26	2,062	2,079	2,051	2,065	79,600	2,065
2011-04-25	2,077	2,082	2,052	2,059	68,900	2,059
2011-04-22	2,091	2,091	2,047	2,064	127,600	2,064
2011-04-21	2,061	2,106	2,038	2,090	251,500	2,090
2011-04-20	2,045	2,084	2,041	2,062	147,200	2,062
2011-04-19	2,010	2,036	2,007	2,026	97,600	2,026
2011-04-18	2,044	2,045	2,021	2,032	69,000	2,032
2011-04-15	2,022	2,048	2,010	2,028	104,300	2,028
2011-04-14	2,011	2,042	1,998	2,034	97,900	2,034
2011-04-13	1,996	2,015	1,992	2,006	61,500	2,006
2011-04-12	2,013	2,032	1,992	1,995	94,900	1,995
2011-04-11	2,021	2,037	2,008	2,034	69,700	2,034
2011-04-08	1,995	2,034	1,994	2,017	96,300	2,017
2011-04-07	2,003	2,024	1,991	2,000	88,300	2,000
2011-04-06	2,010	2,037	2,000	2,003	88,500	2,003
2011-04-05	2,017	2,030	2,002	2,016	102,200	2,016
2011-04-04	2,020	2,033	2,008	2,016	111,600	2,016
2011-04-01	2,068	2,068	2,018	2,023	166,000	2,023
2011-03-31	2,098	2,098	2,055	2,067	195,900	2,067
2011-03-30	2,077	2,109	2,076	2,097	173,200	2,097
2011-03-29	2,057	2,077	2,046	2,068	137,500	2,068
2011-03-28	2,080	2,116	2,063	2,086	231,900	2,086
2011-03-25	2,086	2,086	2,055	2,068	201,400	2,068
2011-03-24	2,088	2,100	2,056	2,056	197,200	2,056
2011-03-23	2,145	2,145	2,086	2,107	236,800	2,107
2011-03-22	2,180	2,180	2,115	2,125	362,100	2,125
2011-03-18	2,120	2,180	2,090	2,132	213,300	2,132
2011-03-17	2,151	2,188	2,114	2,152	375,900	2,152
2011-03-16	2,081	2,460	2,081	2,201	878,800	2,201
2011-03-15	2,011	2,149	1,951	2,131	555,500	2,131
2011-03-14	2,050	2,127	2,002	2,070	272,600	2,070
2011-03-11	2,200	2,204	2,184	2,184	235,200	2,184
2011-03-10	2,200	2,209	2,185	2,199	80,200	2,199
2011-03-09	2,214	2,223	2,201	2,206	90,700	2,206
2011-03-08	2,185	2,212	2,185	2,198	165,300	2,198
2011-03-07	2,198	2,198	2,171	2,186	119,800	2,186
2011-03-04	2,220	2,230	2,193	2,203	136,900	2,203
2011-03-03	2,197	2,219	2,197	2,211	64,400	2,211
2011-03-02	2,223	2,236	2,197	2,197	123,700	2,197
2011-03-01	2,231	2,264	2,223	2,247	144,800	2,247
2011-02-28	2,207	2,228	2,191	2,219	125,400	2,219
2011-02-25	2,200	2,215	2,193	2,206	116,500	2,206
2011-02-24	2,211	2,215	2,186	2,191	127,200	2,191
2011-02-23	2,204	2,238	2,193	2,200	174,700	2,200
2011-02-22	2,201	2,216	2,200	2,206	77,100	2,206
2011-02-21	2,216	2,216	2,196	2,210	64,400	2,210
2011-02-18	2,231	2,231	2,211	2,216	66,800	2,216
2011-02-17	2,228	2,229	2,207	2,226	87,500	2,226
2011-02-16	2,217	2,235	2,210	2,217	125,300	2,217
2011-02-15	2,215	2,229	2,200	2,216	103,900	2,216
2011-02-14	2,190	2,214	2,187	2,213	119,800	2,213
2011-02-10	2,182	2,190	2,173	2,179	89,800	2,179
2011-02-09	2,180	2,185	2,171	2,181	74,100	2,181
2011-02-08	2,188	2,189	2,167	2,171	144,800	2,171
2011-02-07	2,200	2,205	2,178	2,187	191,300	2,187
2011-02-04	2,180	2,184	2,160	2,177	106,000	2,177
2011-02-03	2,140	2,146	2,123	2,140	88,400	2,140
2011-02-02	2,149	2,158	2,122	2,140	170,500	2,140
2011-02-01	2,111	2,169	2,104	2,169	255,300	2,169
2011-01-31	2,065	2,105	2,055	2,089	176,900	2,089
2011-01-28	2,087	2,098	2,067	2,083	102,700	2,083
2011-01-27	2,078	2,106	2,078	2,098	129,800	2,098
2011-01-26	2,077	2,090	2,064	2,077	86,000	2,077
2011-01-25	2,084	2,096	2,061	2,090	108,600	2,090
2011-01-24	2,069	2,084	2,052	2,084	113,000	2,084
2011-01-21	2,078	2,087	2,049	2,060	127,200	2,060
2011-01-20	2,069	2,098	2,064	2,078	132,100	2,078
2011-01-19	2,053	2,070	2,053	2,068	84,700	2,068
2011-01-18	2,050	2,065	2,050	2,057	73,900	2,057
2011-01-17	2,060	2,081	2,050	2,066	96,400	2,066
2011-01-14	2,085	2,085	2,067	2,073	100,500	2,073
2011-01-13	2,088	2,088	2,066	2,085	103,100	2,085
2011-01-12	2,083	2,083	2,055	2,059	127,200	2,059
2011-01-11	2,088	2,088	2,064	2,070	151,800	2,070
2011-01-07	2,085	2,100	2,076	2,076	123,200	2,076
2011-01-06	2,098	2,114	2,086	2,093	209,200	2,093
2011-01-05	2,129	2,129	2,092	2,098	106,000	2,098
2011-01-04	2,122	2,129	2,104	2,115	119,500	2,115

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 [2011年度]

4922 (株)コーセーの時系列データ [2011年度]