4922 (株)コーセーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,815	1,817	1,800	1,805	71,700	1,805
2012-12-27	1,825	1,825	1,802	1,804	117,500	1,804
2012-12-26	1,827	1,834	1,808	1,817	56,400	1,817
2012-12-25	1,823	1,830	1,808	1,810	76,400	1,810
2012-12-21	1,818	1,823	1,804	1,808	78,000	1,808
2012-12-20	1,802	1,819	1,795	1,812	94,400	1,812
2012-12-19	1,802	1,804	1,791	1,801	56,900	1,801
2012-12-18	1,792	1,802	1,788	1,795	56,600	1,795
2012-12-17	1,805	1,805	1,786	1,788	66,000	1,788
2012-12-14	1,795	1,807	1,785	1,795	157,900	1,795
2012-12-13	1,800	1,802	1,761	1,763	114,700	1,763
2012-12-12	1,800	1,810	1,784	1,804	58,900	1,804
2012-12-11	1,851	1,851	1,793	1,794	113,400	1,794
2012-12-10	1,787	1,812	1,782	1,812	115,700	1,812
2012-12-07	1,783	1,786	1,762	1,763	83,900	1,763
2012-12-06	1,775	1,787	1,771	1,774	70,100	1,774
2012-12-05	1,771	1,774	1,760	1,768	57,500	1,768
2012-12-04	1,748	1,773	1,744	1,772	72,800	1,772
2012-12-03	1,750	1,761	1,743	1,743	55,300	1,743
2012-11-30	1,767	1,767	1,751	1,751	70,200	1,751
2012-11-29	1,755	1,780	1,755	1,767	54,000	1,767
2012-11-28	1,769	1,772	1,744	1,755	139,700	1,755
2012-11-27	1,779	1,788	1,764	1,779	91,600	1,779
2012-11-26	1,782	1,784	1,767	1,775	73,900	1,775
2012-11-22	1,765	1,768	1,752	1,766	89,100	1,766
2012-11-21	1,746	1,753	1,742	1,751	91,700	1,751
2012-11-20	1,736	1,739	1,726	1,731	68,100	1,731
2012-11-19	1,730	1,734	1,720	1,728	73,400	1,728
2012-11-16	1,712	1,733	1,712	1,723	109,800	1,723
2012-11-15	1,710	1,724	1,698	1,711	111,100	1,711
2012-11-14	1,714	1,726	1,709	1,724	68,800	1,724
2012-11-13	1,716	1,726	1,711	1,718	61,500	1,718
2012-11-12	1,700	1,722	1,697	1,716	113,500	1,716
2012-11-09	1,708	1,709	1,699	1,700	88,300	1,700
2012-11-08	1,721	1,727	1,708	1,710	88,600	1,710
2012-11-07	1,715	1,727	1,711	1,721	108,500	1,721
2012-11-06	1,715	1,719	1,706	1,709	69,100	1,709
2012-11-05	1,732	1,739	1,716	1,717	87,200	1,717
2012-11-02	1,732	1,743	1,725	1,736	186,100	1,736
2012-11-01	1,723	1,740	1,713	1,720	261,600	1,720
2012-10-31	1,750	1,755	1,723	1,723	239,700	1,723
2012-10-30	1,801	1,813	1,721	1,736	501,000	1,736
2012-10-29	1,830	1,831	1,803	1,824	139,200	1,824
2012-10-26	1,838	1,839	1,821	1,828	99,300	1,828
2012-10-25	1,836	1,843	1,821	1,835	72,500	1,835
2012-10-24	1,830	1,848	1,821	1,833	137,100	1,833
2012-10-23	1,828	1,835	1,819	1,827	116,300	1,827
2012-10-22	1,813	1,826	1,802	1,822	75,100	1,822
2012-10-19	1,820	1,825	1,808	1,822	43,100	1,822
2012-10-18	1,823	1,825	1,809	1,820	57,600	1,820
2012-10-17	1,800	1,829	1,800	1,821	88,200	1,821
2012-10-16	1,795	1,802	1,781	1,798	112,700	1,798
2012-10-15	1,811	1,815	1,788	1,815	87,500	1,815
2012-10-12	1,804	1,828	1,795	1,807	60,700	1,807
2012-10-11	1,815	1,829	1,799	1,804	90,400	1,804
2012-10-10	1,818	1,828	1,801	1,812	115,300	1,812
2012-10-09	1,807	1,833	1,803	1,818	130,800	1,818
2012-10-05	1,789	1,811	1,789	1,807	77,500	1,807
2012-10-04	1,773	1,790	1,767	1,788	57,400	1,788
2012-10-03	1,769	1,782	1,764	1,772	101,500	1,772
2012-10-02	1,791	1,798	1,778	1,795	107,300	1,795
2012-10-01	1,800	1,808	1,781	1,799	115,200	1,799
2012-09-28	1,804	1,821	1,792	1,819	201,700	1,819
2012-09-27	1,775	1,800	1,771	1,793	102,400	1,793
2012-09-26	1,773	1,788	1,761	1,775	65,900	1,775
2012-09-25	1,748	1,793	1,748	1,793	151,200	1,793
2012-09-24	1,759	1,771	1,752	1,764	79,200	1,764
2012-09-21	1,747	1,768	1,745	1,764	63,400	1,764
2012-09-20	1,759	1,769	1,743	1,748	121,900	1,748
2012-09-19	1,769	1,773	1,752	1,758	67,600	1,758
2012-09-18	1,753	1,765	1,747	1,757	95,500	1,757
2012-09-14	1,763	1,765	1,738	1,742	91,700	1,742
2012-09-13	1,759	1,759	1,741	1,749	62,200	1,749
2012-09-12	1,747	1,767	1,745	1,760	48,600	1,760
2012-09-11	1,738	1,749	1,726	1,742	68,000	1,742
2012-09-10	1,735	1,746	1,727	1,744	60,800	1,744
2012-09-07	1,785	1,787	1,730	1,735	207,900	1,735
2012-09-06	1,770	1,770	1,748	1,760	93,800	1,760
2012-09-05	1,790	1,792	1,767	1,770	87,900	1,770
2012-09-04	1,818	1,823	1,793	1,799	110,000	1,799
2012-09-03	1,803	1,836	1,802	1,817	108,000	1,817
2012-08-31	1,825	1,838	1,819	1,819	63,200	1,819
2012-08-30	1,840	1,842	1,813	1,823	130,400	1,823
2012-08-29	1,851	1,851	1,837	1,847	93,200	1,847
2012-08-28	1,874	1,881	1,851	1,854	97,800	1,854
2012-08-27	1,880	1,883	1,866	1,871	103,600	1,871
2012-08-24	1,860	1,885	1,860	1,880	173,800	1,880
2012-08-23	1,859	1,865	1,848	1,860	143,300	1,860
2012-08-22	1,854	1,860	1,845	1,859	84,900	1,859
2012-08-21	1,853	1,858	1,849	1,851	102,400	1,851
2012-08-20	1,853	1,857	1,844	1,852	72,900	1,852
2012-08-17	1,854	1,856	1,843	1,853	100,200	1,853
2012-08-16	1,852	1,857	1,840	1,853	65,300	1,853
2012-08-15	1,853	1,857	1,848	1,852	125,800	1,852
2012-08-14	1,830	1,855	1,826	1,850	208,900	1,850
2012-08-13	1,813	1,823	1,811	1,823	70,900	1,823
2012-08-10	1,792	1,816	1,792	1,813	114,700	1,813
2012-08-09	1,799	1,803	1,771	1,789	183,100	1,789
2012-08-08	1,803	1,812	1,788	1,795	171,500	1,795
2012-08-07	1,811	1,813	1,792	1,798	142,200	1,798
2012-08-06	1,810	1,817	1,795	1,811	133,200	1,811
2012-08-03	1,814	1,814	1,792	1,799	141,400	1,799
2012-08-02	1,799	1,825	1,799	1,816	99,400	1,816
2012-08-01	1,835	1,835	1,790	1,794	144,800	1,794
2012-07-31	1,840	1,850	1,830	1,837	129,500	1,837
2012-07-30	1,849	1,850	1,825	1,842	117,300	1,842
2012-07-27	1,848	1,850	1,830	1,834	147,600	1,834
2012-07-26	1,828	1,838	1,824	1,832	137,900	1,832
2012-07-25	1,824	1,833	1,810	1,825	140,000	1,825
2012-07-24	1,836	1,841	1,820	1,829	124,600	1,829
2012-07-23	1,846	1,848	1,832	1,834	119,200	1,834
2012-07-20	1,868	1,874	1,847	1,848	107,600	1,848
2012-07-19	1,879	1,890	1,861	1,868	122,000	1,868
2012-07-18	1,864	1,884	1,864	1,878	129,900	1,878
2012-07-17	1,872	1,876	1,862	1,864	76,800	1,864
2012-07-13	1,868	1,882	1,866	1,871	91,200	1,871
2012-07-12	1,879	1,884	1,865	1,866	106,300	1,866
2012-07-11	1,876	1,885	1,867	1,879	103,100	1,879
2012-07-10	1,884	1,889	1,873	1,876	121,900	1,876
2012-07-09	1,867	1,876	1,845	1,870	121,100	1,870
2012-07-06	1,871	1,885	1,862	1,867	117,800	1,867
2012-07-05	1,861	1,875	1,855	1,868	99,300	1,868
2012-07-04	1,859	1,877	1,851	1,861	144,500	1,861
2012-07-03	1,860	1,862	1,839	1,853	293,000	1,853
2012-07-02	1,884	1,885	1,862	1,872	178,700	1,872
2012-06-29	1,864	1,890	1,852	1,885	156,100	1,885
2012-06-28	1,878	1,878	1,859	1,865	120,200	1,865
2012-06-27	1,882	1,882	1,848	1,876	143,800	1,876
2012-06-26	1,885	1,891	1,857	1,875	230,400	1,875
2012-06-25	1,865	1,905	1,864	1,898	306,900	1,898
2012-06-22	1,793	1,818	1,788	1,806	85,000	1,806
2012-06-21	1,785	1,805	1,775	1,793	63,900	1,793
2012-06-20	1,766	1,790	1,766	1,787	48,000	1,787
2012-06-19	1,757	1,775	1,757	1,764	64,300	1,764
2012-06-18	1,751	1,779	1,738	1,756	55,000	1,756
2012-06-15	1,752	1,784	1,737	1,747	66,600	1,747
2012-06-14	1,741	1,760	1,737	1,744	42,200	1,744
2012-06-13	1,740	1,753	1,731	1,740	68,300	1,740
2012-06-12	1,762	1,763	1,739	1,742	83,100	1,742
2012-06-11	1,785	1,792	1,767	1,769	87,100	1,769
2012-06-08	1,770	1,771	1,750	1,763	136,000	1,763
2012-06-07	1,761	1,779	1,750	1,769	177,300	1,769
2012-06-06	1,756	1,757	1,729	1,745	91,000	1,745
2012-06-05	1,723	1,755	1,718	1,755	89,900	1,755
2012-06-04	1,705	1,728	1,701	1,723	71,800	1,723
2012-06-01	1,726	1,752	1,720	1,728	119,400	1,728
2012-05-31	1,699	1,732	1,692	1,725	109,000	1,725
2012-05-30	1,714	1,727	1,695	1,704	69,700	1,704
2012-05-29	1,702	1,729	1,701	1,714	102,500	1,714
2012-05-28	1,706	1,720	1,699	1,712	67,000	1,712
2012-05-25	1,727	1,734	1,700	1,705	91,300	1,705
2012-05-24	1,726	1,741	1,705	1,712	120,200	1,712
2012-05-23	1,739	1,742	1,716	1,725	149,900	1,725
2012-05-22	1,754	1,763	1,739	1,746	77,100	1,746
2012-05-21	1,751	1,770	1,746	1,753	58,300	1,753
2012-05-18	1,770	1,785	1,750	1,757	211,200	1,757
2012-05-17	1,775	1,788	1,768	1,784	151,400	1,784
2012-05-16	1,779	1,787	1,762	1,768	64,400	1,768
2012-05-15	1,786	1,795	1,774	1,779	77,200	1,779
2012-05-14	1,803	1,806	1,790	1,794	56,500	1,794
2012-05-11	1,815	1,815	1,804	1,804	68,100	1,804
2012-05-10	1,815	1,824	1,811	1,811	55,200	1,811
2012-05-09	1,823	1,853	1,821	1,825	119,400	1,825
2012-05-08	1,842	1,842	1,823	1,832	94,900	1,832
2012-05-07	1,825	1,849	1,817	1,835	152,300	1,835
2012-05-02	1,867	1,877	1,852	1,875	121,900	1,875
2012-05-01	1,849	1,874	1,833	1,867	103,600	1,867
2012-04-27	1,865	1,869	1,837	1,848	103,000	1,848
2012-04-26	1,878	1,882	1,855	1,865	82,000	1,865
2012-04-25	1,854	1,877	1,844	1,877	130,300	1,877
2012-04-24	1,813	1,858	1,813	1,840	132,700	1,840
2012-04-23	1,816	1,836	1,812	1,813	108,600	1,813
2012-04-20	1,815	1,819	1,806	1,809	49,400	1,809
2012-04-19	1,835	1,835	1,809	1,811	74,900	1,811
2012-04-18	1,830	1,843	1,822	1,826	118,700	1,826
2012-04-17	1,820	1,835	1,813	1,831	70,600	1,831
2012-04-16	1,813	1,831	1,807	1,826	69,700	1,826
2012-04-13	1,810	1,821	1,809	1,815	66,500	1,815
2012-04-12	1,816	1,823	1,808	1,809	71,600	1,809
2012-04-11	1,821	1,834	1,812	1,824	75,300	1,824
2012-04-10	1,822	1,836	1,812	1,829	82,400	1,829
2012-04-09	1,817	1,825	1,815	1,815	45,500	1,815
2012-04-06	1,823	1,834	1,816	1,829	68,800	1,829
2012-04-05	1,850	1,850	1,821	1,827	83,900	1,827
2012-04-04	1,852	1,860	1,842	1,850	120,000	1,850
2012-04-03	1,874	1,874	1,854	1,854	74,100	1,854
2012-04-02	1,882	1,882	1,870	1,877	141,600	1,877
2012-03-30	1,879	1,882	1,872	1,875	81,200	1,875
2012-03-29	1,855	1,878	1,851	1,876	120,800	1,876
2012-03-28	1,857	1,859	1,839	1,855	135,700	1,855
2012-03-27	1,883	1,900	1,875	1,900	265,200	1,900
2012-03-26	1,880	1,883	1,877	1,880	171,400	1,880
2012-03-23	1,870	1,877	1,869	1,869	105,800	1,869
2012-03-22	1,863	1,880	1,863	1,877	85,800	1,877
2012-03-21	1,872	1,874	1,861	1,864	123,400	1,864
2012-03-19	1,885	1,885	1,871	1,873	75,700	1,873
2012-03-16	1,875	1,883	1,871	1,877	84,100	1,877
2012-03-15	1,864	1,882	1,862	1,874	105,100	1,874
2012-03-14	1,880	1,880	1,851	1,851	175,400	1,851
2012-03-13	1,869	1,875	1,861	1,864	91,000	1,864
2012-03-12	1,880	1,880	1,865	1,867	111,500	1,867
2012-03-09	1,898	1,898	1,876	1,879	219,000	1,879
2012-03-08	1,900	1,900	1,881	1,890	187,400	1,890
2012-03-07	1,870	1,887	1,868	1,887	147,800	1,887
2012-03-06	1,877	1,883	1,867	1,872	108,600	1,872
2012-03-05	1,876	1,884	1,862	1,863	154,100	1,863
2012-03-02	1,840	1,878	1,840	1,875	224,200	1,875
2012-03-01	1,825	1,839	1,820	1,838	139,600	1,838
2012-02-29	1,834	1,845	1,818	1,818	183,000	1,818
2012-02-28	1,830	1,832	1,820	1,823	161,200	1,823
2012-02-27	1,839	1,840	1,823	1,829	140,000	1,829
2012-02-24	1,839	1,839	1,830	1,835	114,200	1,835
2012-02-23	1,831	1,838	1,827	1,832	148,000	1,832
2012-02-22	1,825	1,839	1,821	1,827	149,500	1,827
2012-02-21	1,814	1,829	1,814	1,820	114,600	1,820
2012-02-20	1,833	1,833	1,809	1,810	230,500	1,810
2012-02-17	1,836	1,838	1,821	1,827	153,000	1,827
2012-02-16	1,847	1,849	1,823	1,826	225,800	1,826
2012-02-15	1,858	1,865	1,844	1,847	115,600	1,847
2012-02-14	1,839	1,858	1,839	1,858	66,700	1,858
2012-02-13	1,830	1,865	1,829	1,836	118,200	1,836
2012-02-10	1,823	1,832	1,818	1,829	110,700	1,829
2012-02-09	1,831	1,831	1,814	1,821	144,200	1,821
2012-02-08	1,831	1,836	1,815	1,832	204,700	1,832
2012-02-07	1,838	1,848	1,828	1,834	161,000	1,834
2012-02-06	1,853	1,864	1,832	1,837	143,500	1,837
2012-02-03	1,843	1,857	1,841	1,852	97,900	1,852
2012-02-02	1,841	1,866	1,836	1,840	144,100	1,840
2012-02-01	1,867	1,881	1,837	1,843	149,100	1,843
2012-01-31	1,905	1,911	1,879	1,882	135,700	1,882
2012-01-30	1,897	1,919	1,896	1,904	61,500	1,904
2012-01-27	1,897	1,912	1,895	1,905	63,400	1,905
2012-01-26	1,903	1,906	1,892	1,897	77,400	1,897
2012-01-25	1,900	1,906	1,890	1,897	111,900	1,897
2012-01-24	1,910	1,910	1,892	1,899	81,700	1,899
2012-01-23	1,909	1,912	1,895	1,910	65,300	1,910
2012-01-20	1,920	1,923	1,902	1,909	102,000	1,909
2012-01-19	1,919	1,920	1,907	1,908	109,500	1,908
2012-01-18	1,927	1,933	1,913	1,915	76,300	1,915
2012-01-17	1,934	1,936	1,914	1,927	65,600	1,927
2012-01-16	1,925	1,928	1,903	1,923	56,000	1,923
2012-01-13	1,930	1,948	1,923	1,935	67,300	1,935
2012-01-12	1,935	1,938	1,914	1,922	47,800	1,922
2012-01-11	1,939	1,950	1,933	1,940	39,500	1,940
2012-01-10	1,953	1,978	1,938	1,938	87,200	1,938
2012-01-06	1,948	1,949	1,926	1,944	81,900	1,944
2012-01-05	1,968	1,968	1,945	1,950	125,600	1,950
2012-01-04	1,950	1,977	1,947	1,967	129,700	1,967

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 [2012年度]

4922 (株)コーセーの時系列データ [2012年度]