4922 (株)コーセーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,350	3,360	3,325	3,340	72,500	3,340
2013-12-27	3,295	3,340	3,280	3,340	74,900	3,340
2013-12-26	3,265	3,290	3,245	3,280	77,200	3,280
2013-12-25	3,260	3,270	3,235	3,260	82,300	3,260
2013-12-24	3,275	3,295	3,260	3,280	93,700	3,280
2013-12-20	3,335	3,340	3,250	3,290	207,400	3,290
2013-12-19	3,300	3,345	3,295	3,330	184,800	3,330
2013-12-18	3,240	3,290	3,235	3,290	183,900	3,290
2013-12-17	3,290	3,295	3,235	3,265	169,700	3,265
2013-12-16	3,335	3,345	3,275	3,290	165,100	3,290
2013-12-13	3,345	3,375	3,300	3,335	308,100	3,335
2013-12-12	3,290	3,310	3,275	3,295	92,000	3,295
2013-12-11	3,300	3,340	3,290	3,300	126,800	3,300
2013-12-10	3,300	3,335	3,285	3,315	165,200	3,315
2013-12-09	3,235	3,260	3,235	3,260	55,900	3,260
2013-12-06	3,250	3,255	3,185	3,225	98,100	3,225
2013-12-05	3,310	3,310	3,255	3,265	120,300	3,265
2013-12-04	3,250	3,350	3,230	3,300	260,700	3,300
2013-12-03	3,275	3,275	3,245	3,265	67,400	3,265
2013-12-02	3,260	3,295	3,230	3,260	100,200	3,260
2013-11-29	3,250	3,280	3,250	3,270	66,400	3,270
2013-11-28	3,290	3,310	3,280	3,295	77,500	3,295
2013-11-27	3,305	3,305	3,240	3,260	129,900	3,260
2013-11-26	3,275	3,345	3,270	3,330	249,300	3,330
2013-11-25	3,245	3,275	3,215	3,275	121,400	3,275
2013-11-22	3,260	3,260	3,210	3,220	183,700	3,220
2013-11-21	3,205	3,270	3,195	3,240	168,400	3,240
2013-11-20	3,165	3,195	3,120	3,190	143,400	3,190
2013-11-19	3,190	3,205	3,140	3,170	251,400	3,170
2013-11-18	3,230	3,230	3,160	3,180	112,600	3,180
2013-11-15	3,165	3,220	3,145	3,215	190,100	3,215
2013-11-14	3,150	3,170	3,125	3,155	161,600	3,155
2013-11-13	3,145	3,145	3,115	3,120	129,000	3,120
2013-11-12	3,100	3,145	3,085	3,140	121,800	3,140
2013-11-11	3,100	3,165	3,095	3,105	211,300	3,105
2013-11-08	3,060	3,090	3,025	3,070	199,800	3,070
2013-11-07	3,020	3,065	3,020	3,045	170,800	3,045
2013-11-06	3,080	3,085	3,020	3,040	237,800	3,040
2013-11-05	3,035	3,140	3,025	3,095	455,400	3,095
2013-11-01	2,900	3,030	2,887	3,025	629,900	3,025
2013-10-31	2,853	2,914	2,852	2,869	256,900	2,869
2013-10-30	2,913	2,918	2,865	2,903	631,400	2,903
2013-10-29	2,879	2,879	2,829	2,863	209,400	2,863
2013-10-28	2,851	2,881	2,839	2,880	181,400	2,880
2013-10-25	2,894	2,913	2,827	2,844	560,900	2,844
2013-10-24	2,775	2,839	2,774	2,835	185,500	2,835
2013-10-23	2,884	2,889	2,761	2,793	534,100	2,793
2013-10-22	2,890	2,899	2,860	2,883	197,900	2,883
2013-10-21	2,876	2,894	2,864	2,881	138,400	2,881
2013-10-18	2,877	2,898	2,852	2,874	225,100	2,874
2013-10-17	2,855	2,890	2,818	2,871	168,300	2,871
2013-10-16	2,820	2,845	2,814	2,829	55,400	2,829
2013-10-15	2,838	2,854	2,797	2,817	138,500	2,817
2013-10-11	2,781	2,836	2,769	2,830	149,500	2,830
2013-10-10	2,720	2,769	2,700	2,769	205,300	2,769
2013-10-09	2,701	2,729	2,661	2,728	183,900	2,728
2013-10-08	2,706	2,728	2,689	2,714	198,400	2,714
2013-10-07	2,729	2,747	2,704	2,726	144,200	2,726
2013-10-04	2,719	2,749	2,705	2,723	89,800	2,723
2013-10-03	2,735	2,785	2,731	2,739	126,900	2,739
2013-10-02	2,752	2,820	2,720	2,735	316,900	2,735
2013-10-01	2,840	2,841	2,745	2,751	283,800	2,751
2013-09-30	2,789	2,860	2,770	2,840	215,200	2,840
2013-09-27	2,799	2,815	2,790	2,806	81,200	2,806
2013-09-26	2,770	2,810	2,751	2,804	75,800	2,804
2013-09-25	2,782	2,789	2,760	2,776	71,900	2,776
2013-09-24	2,768	2,810	2,763	2,779	80,800	2,779
2013-09-20	2,811	2,840	2,780	2,789	131,700	2,789
2013-09-19	2,759	2,800	2,739	2,800	132,800	2,800
2013-09-18	2,788	2,808	2,746	2,759	114,900	2,759
2013-09-17	2,795	2,820	2,776	2,776	38,800	2,776
2013-09-13	2,807	2,828	2,766	2,789	138,600	2,789
2013-09-12	2,827	2,832	2,792	2,808	56,000	2,808
2013-09-11	2,865	2,876	2,820	2,827	89,600	2,827
2013-09-10	2,841	2,906	2,839	2,858	179,900	2,858
2013-09-09	2,828	2,868	2,789	2,809	103,000	2,809
2013-09-06	2,784	2,811	2,745	2,779	97,200	2,779
2013-09-05	2,839	2,878	2,773	2,783	116,900	2,783
2013-09-04	2,796	2,810	2,772	2,806	119,000	2,806
2013-09-03	2,807	2,833	2,799	2,833	98,000	2,833
2013-09-02	2,785	2,824	2,756	2,787	105,400	2,787
2013-08-30	2,815	2,815	2,722	2,755	192,400	2,755
2013-08-29	2,830	2,840	2,796	2,814	74,900	2,814
2013-08-28	2,800	2,837	2,780	2,819	149,400	2,819
2013-08-27	2,849	2,849	2,820	2,826	72,100	2,826
2013-08-26	2,851	2,851	2,809	2,850	74,200	2,850
2013-08-23	2,859	2,870	2,820	2,851	105,300	2,851
2013-08-22	2,850	2,858	2,821	2,848	69,200	2,848
2013-08-21	2,835	2,870	2,818	2,850	96,200	2,850
2013-08-20	2,857	2,887	2,837	2,845	116,100	2,845
2013-08-19	2,889	2,897	2,855	2,887	55,000	2,887
2013-08-16	2,876	2,905	2,853	2,887	79,800	2,887
2013-08-15	2,935	2,935	2,893	2,901	147,700	2,901
2013-08-14	2,959	2,989	2,932	2,965	150,200	2,965
2013-08-13	2,900	2,989	2,900	2,961	151,500	2,961
2013-08-12	2,849	2,849	2,804	2,827	47,200	2,827
2013-08-09	2,856	2,884	2,828	2,856	82,200	2,856
2013-08-08	2,850	2,931	2,831	2,836	156,700	2,836
2013-08-07	2,892	2,970	2,869	2,877	338,000	2,877
2013-08-06	2,886	2,939	2,851	2,925	231,900	2,925
2013-08-05	2,912	2,917	2,869	2,886	307,800	2,886
2013-08-02	2,884	2,955	2,845	2,924	382,500	2,924
2013-08-01	2,753	2,889	2,716	2,848	216,100	2,848
2013-07-31	2,805	2,836	2,763	2,776	155,500	2,776
2013-07-30	2,723	2,833	2,723	2,804	110,100	2,804
2013-07-29	2,779	2,845	2,740	2,744	86,200	2,744
2013-07-26	2,830	2,851	2,792	2,822	122,500	2,822
2013-07-25	2,896	2,902	2,803	2,872	174,500	2,872
2013-07-24	2,890	2,930	2,885	2,888	117,000	2,888
2013-07-23	2,894	2,900	2,874	2,893	108,100	2,893
2013-07-22	2,865	2,916	2,852	2,901	224,200	2,901
2013-07-19	2,850	2,881	2,826	2,832	162,700	2,832
2013-07-18	2,795	2,870	2,793	2,842	227,300	2,842
2013-07-17	2,736	2,791	2,724	2,774	198,200	2,774
2013-07-16	2,718	2,746	2,705	2,736	100,700	2,736
2013-07-12	2,714	2,750	2,684	2,719	146,200	2,719
2013-07-11	2,700	2,725	2,689	2,710	149,100	2,710
2013-07-10	2,735	2,754	2,700	2,723	160,000	2,723
2013-07-09	2,723	2,737	2,689	2,729	159,200	2,729
2013-07-08	2,713	2,725	2,681	2,681	123,400	2,681
2013-07-05	2,722	2,730	2,675	2,682	101,900	2,682
2013-07-04	2,721	2,738	2,700	2,721	153,900	2,721
2013-07-03	2,741	2,741	2,686	2,722	135,800	2,722
2013-07-02	2,781	2,781	2,700	2,751	250,800	2,751
2013-07-01	2,751	2,800	2,740	2,785	208,200	2,785
2013-06-28	2,680	2,760	2,663	2,746	280,600	2,746
2013-06-27	2,634	2,672	2,606	2,662	254,500	2,662
2013-06-26	2,665	2,680	2,582	2,592	214,300	2,592
2013-06-25	2,658	2,705	2,623	2,662	312,800	2,662
2013-06-24	2,603	2,679	2,600	2,658	233,400	2,658
2013-06-21	2,473	2,614	2,447	2,597	264,500	2,597
2013-06-20	2,482	2,535	2,472	2,523	192,300	2,523
2013-06-19	2,517	2,521	2,450	2,494	99,500	2,494
2013-06-18	2,479	2,524	2,440	2,470	109,100	2,470
2013-06-17	2,399	2,498	2,399	2,490	171,900	2,490
2013-06-14	2,349	2,479	2,349	2,390	209,900	2,390
2013-06-13	2,373	2,381	2,305	2,317	138,800	2,317
2013-06-12	2,368	2,458	2,351	2,445	221,800	2,445
2013-06-11	2,397	2,421	2,343	2,377	71,900	2,377
2013-06-10	2,343	2,425	2,343	2,403	107,700	2,403
2013-06-07	2,280	2,340	2,260	2,307	124,800	2,307
2013-06-06	2,301	2,384	2,297	2,328	90,600	2,328
2013-06-05	2,406	2,456	2,352	2,363	93,300	2,363
2013-06-04	2,359	2,422	2,300	2,413	120,600	2,413
2013-06-03	2,421	2,448	2,380	2,397	94,000	2,397
2013-05-31	2,467	2,508	2,419	2,453	163,200	2,453
2013-05-30	2,522	2,540	2,442	2,463	103,900	2,463
2013-05-29	2,519	2,600	2,508	2,568	97,200	2,568
2013-05-28	2,547	2,560	2,459	2,503	215,800	2,503
2013-05-27	2,553	2,598	2,486	2,557	185,800	2,557
2013-05-24	2,549	2,605	2,487	2,554	190,900	2,554
2013-05-23	2,636	2,700	2,541	2,542	264,600	2,542
2013-05-22	2,665	2,700	2,621	2,638	307,600	2,638
2013-05-21	2,602	2,626	2,571	2,587	109,900	2,587
2013-05-20	2,625	2,640	2,589	2,612	85,500	2,612
2013-05-17	2,617	2,636	2,605	2,617	75,300	2,617
2013-05-16	2,650	2,678	2,578	2,619	261,200	2,619
2013-05-15	2,624	2,665	2,621	2,650	162,600	2,650
2013-05-14	2,580	2,625	2,561	2,601	216,600	2,601
2013-05-13	2,592	2,592	2,555	2,582	127,300	2,582
2013-05-10	2,552	2,596	2,550	2,571	165,200	2,571
2013-05-09	2,620	2,620	2,540	2,545	126,900	2,545
2013-05-08	2,649	2,649	2,595	2,617	134,600	2,617
2013-05-07	2,599	2,637	2,590	2,631	165,400	2,631
2013-05-02	2,605	2,624	2,543	2,582	233,900	2,582
2013-05-01	2,644	2,823	2,625	2,625	420,800	2,625
2013-04-30	2,488	2,566	2,488	2,543	169,400	2,543
2013-04-26	2,540	2,541	2,494	2,499	274,100	2,499
2013-04-25	2,594	2,607	2,556	2,557	209,200	2,557
2013-04-24	2,594	2,605	2,569	2,598	160,000	2,598
2013-04-23	2,595	2,595	2,559	2,581	185,000	2,581
2013-04-22	2,600	2,635	2,581	2,609	109,800	2,609
2013-04-19	2,559	2,605	2,558	2,594	144,200	2,594
2013-04-18	2,562	2,562	2,520	2,540	111,200	2,540
2013-04-17	2,553	2,583	2,553	2,570	121,300	2,570
2013-04-16	2,534	2,559	2,506	2,540	149,700	2,540
2013-04-15	2,525	2,579	2,525	2,560	92,300	2,560
2013-04-12	2,542	2,584	2,540	2,550	148,500	2,550
2013-04-11	2,530	2,555	2,514	2,542	141,400	2,542
2013-04-10	2,490	2,535	2,488	2,526	194,700	2,526
2013-04-09	2,450	2,490	2,355	2,471	288,400	2,471
2013-04-08	2,354	2,412	2,310	2,359	198,200	2,359
2013-04-05	2,230	2,350	2,220	2,339	477,800	2,339
2013-04-04	2,158	2,220	2,146	2,210	256,600	2,210
2013-04-03	2,100	2,169	2,099	2,165	135,700	2,165
2013-04-02	2,093	2,100	2,037	2,087	140,200	2,087
2013-04-01	2,166	2,166	2,109	2,110	137,800	2,110
2013-03-29	2,184	2,184	2,153	2,179	114,900	2,179
2013-03-28	2,204	2,209	2,181	2,187	134,200	2,187
2013-03-27	2,202	2,209	2,178	2,205	194,500	2,205
2013-03-26	2,225	2,254	2,224	2,246	351,600	2,246
2013-03-25	2,250	2,260	2,223	2,227	235,400	2,227
2013-03-22	2,241	2,241	2,225	2,225	172,000	2,225
2013-03-21	2,199	2,244	2,199	2,242	130,300	2,242
2013-03-19	2,182	2,208	2,182	2,198	75,100	2,198
2013-03-18	2,200	2,206	2,171	2,173	90,400	2,173
2013-03-15	2,159	2,206	2,159	2,206	252,900	2,206
2013-03-14	2,172	2,180	2,148	2,160	176,500	2,160
2013-03-13	2,185	2,190	2,170	2,175	123,900	2,175
2013-03-12	2,220	2,220	2,184	2,191	156,700	2,191
2013-03-11	2,187	2,262	2,187	2,224	182,700	2,224
2013-03-08	2,149	2,162	2,143	2,160	173,000	2,160
2013-03-07	2,138	2,163	2,138	2,152	104,800	2,152
2013-03-06	2,129	2,140	2,110	2,127	70,600	2,127
2013-03-05	2,097	2,122	2,084	2,113	113,500	2,113
2013-03-04	2,050	2,104	2,042	2,080	194,300	2,080
2013-03-01	2,023	2,050	2,021	2,042	70,800	2,042
2013-02-28	2,015	2,037	2,012	2,032	56,000	2,032
2013-02-27	2,026	2,030	2,006	2,015	63,100	2,015
2013-02-26	2,031	2,040	2,013	2,028	90,300	2,028
2013-02-25	2,030	2,054	2,025	2,034	97,000	2,034
2013-02-22	2,027	2,028	2,001	2,023	94,500	2,023
2013-02-21	2,008	2,029	1,997	2,011	122,600	2,011
2013-02-20	2,000	2,037	1,998	2,008	169,200	2,008
2013-02-19	1,992	2,008	1,982	1,992	109,700	1,992
2013-02-18	1,949	1,993	1,948	1,993	96,200	1,993
2013-02-15	1,962	1,971	1,945	1,954	102,800	1,954
2013-02-14	1,950	1,972	1,943	1,964	128,800	1,964
2013-02-13	1,945	1,954	1,935	1,939	72,200	1,939
2013-02-12	1,946	1,980	1,941	1,946	242,000	1,946
2013-02-08	1,980	1,985	1,936	1,940	186,300	1,940
2013-02-07	1,971	1,989	1,970	1,979	66,800	1,979
2013-02-06	1,973	1,995	1,965	1,978	163,500	1,978
2013-02-05	1,948	1,990	1,941	1,961	176,800	1,961
2013-02-04	1,967	1,968	1,934	1,947	87,500	1,947
2013-02-01	1,926	1,986	1,925	1,963	168,300	1,963
2013-01-31	1,933	1,935	1,912	1,928	75,100	1,928
2013-01-30	1,917	1,932	1,909	1,928	117,500	1,928
2013-01-29	1,879	1,913	1,879	1,908	103,200	1,908
2013-01-28	1,900	1,904	1,880	1,880	70,300	1,880
2013-01-25	1,873	1,899	1,873	1,898	83,000	1,898
2013-01-24	1,888	1,888	1,847	1,865	116,900	1,865
2013-01-23	1,852	1,890	1,851	1,887	127,600	1,887
2013-01-22	1,844	1,867	1,844	1,858	104,400	1,858
2013-01-21	1,845	1,865	1,838	1,843	94,100	1,843
2013-01-18	1,854	1,855	1,834	1,836	104,500	1,836
2013-01-17	1,839	1,852	1,823	1,848	163,200	1,848
2013-01-16	1,843	1,845	1,828	1,830	93,300	1,830
2013-01-15	1,843	1,845	1,830	1,837	129,100	1,837
2013-01-11	1,845	1,846	1,834	1,836	60,700	1,836
2013-01-10	1,840	1,842	1,821	1,841	96,600	1,841
2013-01-09	1,830	1,839	1,820	1,829	79,300	1,829
2013-01-08	1,841	1,850	1,829	1,831	120,300	1,831
2013-01-07	1,818	1,834	1,817	1,830	128,800	1,830
2013-01-04	1,835	1,838	1,816	1,833	95,200	1,833

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 [2013年度]

4922 (株)コーセーの時系列データ [2013年度]