4922 (株)コーセー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3011,05011,34010,94011,270327,00011,270
2015-12-2911,14011,35010,82011,100388,40011,100
2015-12-2811,10011,20010,64011,080614,70011,080
2015-12-2510,96011,30010,92011,160247,90011,160
2015-12-2411,32011,34010,95011,010346,20011,010
2015-12-2211,17011,36011,11011,220275,30011,220
2015-12-2111,34011,50011,03011,220533,40011,220
2015-12-1811,52011,82011,30011,310789,20011,310
2015-12-1711,46011,74011,40011,450931,00011,450
2015-12-1611,15011,20010,58011,030889,10011,030
2015-12-1511,29011,45010,84010,920993,60010,920
2015-12-1411,22011,26010,93011,120654,60011,120
2015-12-1111,50011,71011,40011,500616,40011,500
2015-12-1011,55011,89011,38011,690932,50011,690
2015-12-0912,01012,10011,68011,760652,80011,760
2015-12-0812,28012,48012,03012,100528,40012,100
2015-12-0712,46012,53012,18012,270584,20012,270
2015-12-0412,49012,63012,33012,400334,20012,400
2015-12-0312,82012,87012,63012,790303,80012,790
2015-12-0212,74012,93012,57012,770571,40012,770
2015-12-0112,93012,98012,70012,750492,30012,750
2015-11-3013,02013,03012,79012,880436,60012,880
2015-11-2713,27013,38012,94013,060344,60013,060
2015-11-2612,86013,43012,83013,360563,70013,360
2015-11-2512,96012,99012,65012,830291,20012,830
2015-11-2412,81013,25012,81012,950650,90012,950
2015-11-2012,14012,78012,10012,770900,70012,770
2015-11-1911,75012,08011,69012,040907,40012,040
2015-11-1811,54011,73011,44011,550353,90011,550
2015-11-1711,57011,65011,40011,430375,10011,430
2015-11-1611,55011,64011,28011,490408,60011,490
2015-11-1311,59011,81011,53011,800264,30011,800
2015-11-1211,85011,96011,70011,730336,00011,730
2015-11-1111,50011,88011,49011,850581,60011,850
2015-11-1011,38011,60011,30011,450364,50011,450
2015-11-0911,42011,56011,38011,490440,10011,490
2015-11-0611,50011,61011,32011,400465,50011,400
2015-11-0511,65011,75011,32011,430690,10011,430
2015-11-0412,18012,20011,72011,770579,50011,770
2015-11-0212,00012,23011,80011,960522,20011,960
2015-10-3011,55011,93011,48011,890497,30011,890
2015-10-2911,82011,82011,33011,460494,90011,460
2015-10-2811,67011,89011,64011,730401,60011,730
2015-10-2711,75011,95011,64011,710417,10011,710
2015-10-2612,00012,14011,56011,700539,80011,700
2015-10-2311,80012,02011,55011,8401,104,20011,840
2015-10-2211,15011,52011,01011,350489,40011,350
2015-10-2111,36011,36010,94011,230523,30011,230
2015-10-2011,52011,67011,23011,350505,60011,350
2015-10-1911,07011,68011,07011,550910,80011,550
2015-10-1610,80011,15010,46011,1501,399,50011,150
2015-10-1510,95011,25010,80011,250414,00011,250
2015-10-1411,13011,38011,00011,050319,10011,050
2015-10-1311,00011,41011,00011,250547,30011,250
2015-10-0911,11011,18010,62010,830763,50010,830
2015-10-0811,38011,42010,84010,970848,30010,970
2015-10-0711,81011,81011,12011,550816,10011,550
2015-10-0611,88012,06011,81011,880656,50011,880
2015-10-0511,66011,87011,43011,760469,40011,760
2015-10-0211,22011,67011,20011,400628,30011,400
2015-10-0111,20011,24010,88011,200670,40011,200
2015-09-3010,59010,91010,58010,850504,10010,850
2015-09-2910,70010,77010,32010,370634,00010,370
2015-09-2810,82011,13010,60011,050621,20011,050
2015-09-2510,28010,84010,18010,760795,50010,760
2015-09-2410,17010,48010,15010,190582,10010,190
2015-09-1810,52010,64010,16010,270890,50010,270
2015-09-1710,10010,7409,98010,6501,016,20010,650
2015-09-1610,36010,3909,6309,9501,022,0009,950
2015-09-1510,53010,61010,16010,290495,00010,290
2015-09-1410,43010,89010,37010,450588,40010,450
2015-09-119,99010,7109,99010,510779,30010,510
2015-09-1010,40010,5009,91010,190852,30010,190
2015-09-0910,48010,87010,18010,8701,001,90010,870
2015-09-0810,44010,5509,9009,9101,195,6009,910
2015-09-0710,85011,08010,47010,590827,40010,590
2015-09-0411,50011,59010,90011,030922,20011,030
2015-09-0311,24011,95011,09011,790883,90011,790
2015-09-0210,73011,38010,55011,1201,162,20011,120
2015-09-0111,82012,06011,03011,1201,091,50011,120
2015-08-3112,12012,24011,67012,0102,711,00012,010
2015-08-2812,00012,05011,65011,920974,40011,920
2015-08-2711,84012,05011,54011,620879,40011,620
2015-08-2610,77011,37010,75011,360992,00011,360
2015-08-2510,05011,47010,02010,5601,791,30010,560
2015-08-2410,70011,18010,46010,5201,021,20010,520
2015-08-2111,30011,62011,00011,2001,082,70011,200
2015-08-2012,01012,15011,71011,770881,80011,770
2015-08-1912,18012,27011,89011,910776,60011,910
2015-08-1812,79013,11012,33012,430738,50012,430
2015-08-1712,45012,63012,36012,620530,90012,620
2015-08-1412,46013,02012,34012,5701,062,60012,570
2015-08-1312,35012,73011,81012,6301,419,60012,630
2015-08-1212,90013,02011,99012,2401,495,20012,240
2015-08-1113,48013,66013,05013,200842,20013,200
2015-08-1012,60013,67012,41013,620983,00013,620
2015-08-0713,38013,39012,65012,930615,60012,930
2015-08-0613,20013,38012,96013,150530,70013,150
2015-08-0513,37013,55012,82013,000756,30013,000
2015-08-0413,00013,52012,91013,360948,20013,360
2015-08-0312,32012,98012,11012,9101,321,30012,910
2015-07-3112,41012,45011,76012,060716,40012,060
2015-07-3012,80012,87012,27012,350800,30012,350
2015-07-2912,42012,72012,18012,690584,80012,690
2015-07-2811,79012,38011,35012,320948,90012,320
2015-07-2712,60012,95011,99012,1001,223,20012,100
2015-07-2412,19012,22011,87012,190535,50012,190
2015-07-2311,95012,31011,91012,190547,80012,190
2015-07-2211,91012,08011,63011,880640,20011,880
2015-07-2111,95012,15011,83011,870763,50011,870
2015-07-1711,71012,04011,61011,690823,00011,690
2015-07-1611,17011,58011,16011,440637,90011,440
2015-07-1510,90011,23010,72011,160707,70011,160
2015-07-1410,87011,08010,55010,650445,70010,650
2015-07-1310,30010,66010,15010,590583,50010,590
2015-07-1010,47010,65010,11010,330785,90010,330
2015-07-099,76010,6109,46010,5901,458,40010,590
2015-07-0811,10011,24010,22010,5101,109,20010,510
2015-07-0710,70011,10010,68011,100724,80011,100
2015-07-0610,30010,47010,18010,280639,10010,280
2015-07-0310,99011,05010,46010,550684,50010,550
2015-07-0210,50010,93010,50010,790637,70010,790
2015-07-0110,17010,66010,08010,560663,60010,560
2015-06-309,76010,1009,75010,060431,40010,060
2015-06-299,5809,9209,5509,750328,7009,750
2015-06-269,8909,9509,7609,940300,4009,940
2015-06-259,8309,9609,7409,760417,7009,760
2015-06-249,7909,7909,5809,750721,7009,750
2015-06-239,5609,7809,4809,760493,5009,760
2015-06-229,2909,6009,2909,590516,3009,590
2015-06-199,1109,3408,9709,150487,3009,150
2015-06-189,3509,4309,0709,070321,4009,070
2015-06-179,0009,2409,0009,210436,4009,210
2015-06-168,8308,9208,7408,780234,3008,780
2015-06-158,6008,8608,6008,840258,8008,840
2015-06-128,4108,5908,3808,530227,2008,530
2015-06-118,4208,5008,4008,440113,9008,440
2015-06-108,4308,4808,2108,370355,4008,370
2015-06-098,4908,7208,4308,510324,5008,510
2015-06-088,5308,6908,5008,520316,3008,520
2015-06-058,2908,4908,2708,430170,8008,430
2015-06-048,4508,5108,3808,430228,4008,430
2015-06-038,5108,5308,3008,330251,6008,330
2015-06-028,4008,6708,3808,570300,5008,570
2015-06-018,1208,3408,0408,340270,5008,340
2015-05-298,1608,1908,0408,120288,7008,120
2015-05-288,2408,2808,1508,230180,2008,230
2015-05-278,2908,2908,1408,230238,6008,230
2015-05-268,0908,2808,0308,250225,9008,250
2015-05-258,1308,1507,9608,100285,0008,100
2015-05-228,2008,2408,0708,120195,4008,120
2015-05-218,2008,3008,1108,250456,3008,250
2015-05-208,0808,2308,0808,180432,8008,180
2015-05-197,6508,0107,6407,990408,7007,990
2015-05-187,6807,7207,5607,650280,8007,650
2015-05-157,3307,7507,3307,740388,9007,740
2015-05-147,2507,4007,1607,360456,8007,360
2015-05-137,2307,4407,1907,390477,6007,390
2015-05-127,4107,4607,3107,440291,3007,440
2015-05-117,5707,6407,3607,410292,1007,410
2015-05-087,3107,5807,2907,470391,4007,470
2015-05-077,5107,6307,2607,310745,6007,310
2015-05-017,7507,7507,5507,640447,4007,640
2015-04-307,9908,0207,5207,780877,6007,780
2015-04-287,6607,8907,6407,730340,6007,730
2015-04-277,9207,9407,6307,730514,9007,730
2015-04-247,9108,0107,8507,960300,9007,960
2015-04-237,9308,1007,8008,020603,7008,020
2015-04-227,5908,0407,5707,930963,1007,930
2015-04-217,4007,5407,2607,480878,4007,480
2015-04-206,7507,0906,6606,970519,5006,970
2015-04-177,0207,0906,7306,830755,1006,830
2015-04-167,6707,7207,1107,280518,8007,280
2015-04-157,4607,7407,4607,590321,6007,590
2015-04-147,4707,5807,4607,490182,7007,490
2015-04-137,5707,6207,4407,470196,2007,470
2015-04-107,5007,7407,4707,630364,2007,630
2015-04-097,4007,4707,3507,430301,3007,430
2015-04-087,4807,5007,3307,480271,4007,480
2015-04-077,4507,5007,3107,370326,3007,370
2015-04-067,1807,4907,1807,330375,0007,330
2015-04-037,0007,3507,0007,170341,0007,170
2015-04-026,5906,9206,5806,910414,8006,910
2015-04-016,6406,6506,5106,550193,6006,550
2015-03-316,7106,7206,6206,630205,6006,630
2015-03-306,4906,6506,4906,630163,3006,630
2015-03-276,6406,7306,5006,530234,0006,530
2015-03-266,7006,7706,6006,640194,6006,640
2015-03-256,5606,6906,5606,680121,2006,680
2015-03-246,6406,6706,5906,62093,0006,620
2015-03-236,6906,7306,6106,680257,0006,680
2015-03-206,5506,7906,4806,690632,6006,690
2015-03-196,4606,5506,4006,530360,7006,530
2015-03-186,5106,5306,4506,480275,9006,480
2015-03-176,4606,5506,4606,500311,5006,500
2015-03-166,4606,5206,3806,450377,9006,450
2015-03-136,5006,5706,4506,540316,9006,540
2015-03-126,5806,5906,4906,560182,8006,560
2015-03-116,4906,5906,4806,550159,3006,550
2015-03-106,4906,6106,4606,480243,1006,480
2015-03-096,4106,4906,3606,450198,9006,450
2015-03-066,3006,5006,3006,470439,7006,470
2015-03-056,0106,2306,0106,220201,2006,220
2015-03-046,0506,0805,9806,020156,0006,020
2015-03-036,1006,1606,0306,060213,5006,060
2015-03-026,1106,1706,0206,040167,3006,040
2015-02-276,2006,2706,0606,100345,2006,100
2015-02-266,0006,1705,9706,170312,5006,170
2015-02-255,8505,9605,8205,960251,8005,960
2015-02-245,7805,8005,7405,750171,6005,750
2015-02-235,7405,7605,6905,710133,4005,710
2015-02-205,7405,7405,6805,740100,6005,740
2015-02-195,6805,7505,6405,710215,0005,710
2015-02-185,5805,6805,5305,620205,9005,620
2015-02-175,4805,5905,4205,570475,8005,570
2015-02-165,4705,4805,3905,460246,6005,460
2015-02-135,4405,4805,3805,440250,5005,440
2015-02-125,4005,4705,3705,440278,2005,440
2015-02-105,3205,3905,2805,390226,3005,390
2015-02-095,2805,3105,2005,310256,9005,310
2015-02-065,3605,3905,1905,210321,4005,210
2015-02-055,4005,4305,3505,380236,6005,380
2015-02-045,4505,4905,2705,390340,4005,390
2015-02-035,6005,6905,3005,350520,2005,350
2015-02-025,4005,6905,4005,540509,9005,540
2015-01-305,2905,3505,2805,300198,9005,300
2015-01-295,2505,2905,2005,200221,9005,200
2015-01-285,1905,3405,1805,320212,5005,320
2015-01-275,2205,2305,1705,200119,7005,200
2015-01-265,0405,1705,0305,160133,3005,160
2015-01-235,2005,2205,0305,100291,9005,100
2015-01-225,2305,3005,1905,200337,2005,200
2015-01-215,1205,3405,1205,200602,1005,200
2015-01-204,8455,0304,8305,020212,8005,020
2015-01-194,7104,8204,6754,810155,4004,810
2015-01-164,7104,7604,6254,685201,7004,685
2015-01-154,7754,8304,7454,805129,9004,805
2015-01-144,7354,8754,7254,800231,7004,800
2015-01-134,6104,7604,5704,750194,7004,750
2015-01-094,6754,6954,6504,670127,0004,670
2015-01-084,6604,6854,6154,660159,7004,660
2015-01-074,7204,7204,6354,655157,3004,655
2015-01-064,6854,7404,6654,720196,3004,720
2015-01-054,6904,7854,6604,745158,1004,745

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