4922 (株)コーセーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,680	9,770	9,600	9,710	143,100	9,710
2016-12-29	9,670	9,710	9,530	9,570	122,800	9,570
2016-12-28	9,780	9,820	9,640	9,660	206,400	9,660
2016-12-27	9,850	9,930	9,840	9,890	148,100	9,890
2016-12-26	9,720	9,850	9,650	9,810	119,200	9,810
2016-12-22	9,650	9,720	9,550	9,700	179,500	9,700
2016-12-21	9,730	9,820	9,680	9,720	277,000	9,720
2016-12-20	9,830	9,940	9,650	9,670	405,700	9,670
2016-12-19	9,870	10,000	9,680	9,920	416,400	9,920
2016-12-16	9,600	9,930	9,580	9,870	525,700	9,870
2016-12-15	9,370	9,640	9,350	9,430	513,600	9,430
2016-12-14	9,350	9,420	9,330	9,350	187,600	9,350
2016-12-13	9,170	9,350	9,130	9,350	244,800	9,350
2016-12-12	9,150	9,160	8,980	9,160	268,400	9,160
2016-12-09	9,010	9,060	8,960	9,030	183,700	9,030
2016-12-08	9,010	9,100	8,960	9,010	262,000	9,010
2016-12-07	8,840	8,960	8,730	8,890	220,200	8,890
2016-12-06	8,900	8,990	8,830	8,860	371,600	8,860
2016-12-05	8,800	8,930	8,700	8,820	334,300	8,820
2016-12-02	9,050	9,080	8,850	8,880	325,400	8,880
2016-12-01	9,250	9,320	9,140	9,170	279,100	9,170
2016-11-30	9,200	9,300	9,130	9,170	207,200	9,170
2016-11-29	9,110	9,230	9,070	9,160	187,800	9,160
2016-11-28	9,360	9,400	9,110	9,200	357,600	9,200
2016-11-25	9,410	9,430	9,300	9,400	220,400	9,400
2016-11-24	9,380	9,420	9,290	9,350	304,600	9,350
2016-11-22	9,310	9,360	9,230	9,320	362,600	9,320
2016-11-21	9,120	9,470	9,100	9,350	572,900	9,350
2016-11-18	8,800	9,050	8,780	9,010	372,400	9,010
2016-11-17	8,800	8,900	8,740	8,780	296,600	8,780
2016-11-16	8,520	8,880	8,430	8,760	574,300	8,760
2016-11-15	8,600	8,600	8,460	8,500	308,500	8,500
2016-11-14	8,560	8,630	8,490	8,610	350,000	8,610
2016-11-11	8,560	8,580	8,360	8,430	416,600	8,430
2016-11-10	8,650	8,650	8,460	8,590	386,500	8,590
2016-11-09	8,610	8,630	8,210	8,400	468,000	8,400
2016-11-08	8,650	8,650	8,480	8,480	250,200	8,480
2016-11-07	8,640	8,660	8,500	8,570	224,400	8,570
2016-11-04	8,600	8,600	8,310	8,500	331,300	8,500
2016-11-02	8,600	8,620	8,460	8,550	403,000	8,550
2016-11-01	8,640	8,730	8,200	8,630	1,511,100	8,630
2016-10-31	9,570	9,690	9,410	9,590	292,200	9,590
2016-10-28	9,640	9,670	9,570	9,670	225,500	9,670
2016-10-27	9,610	9,730	9,590	9,660	177,600	9,660
2016-10-26	9,660	9,720	9,600	9,700	190,800	9,700
2016-10-25	9,690	9,740	9,560	9,680	285,300	9,680
2016-10-24	9,670	9,710	9,590	9,690	131,500	9,690
2016-10-21	9,610	9,630	9,450	9,570	373,800	9,570
2016-10-20	9,980	10,030	9,660	9,710	380,700	9,710
2016-10-19	9,970	10,090	9,940	10,080	146,200	10,080
2016-10-17	9,910	9,940	9,820	9,940	151,200	9,940
2016-10-13	9,910	9,920	9,810	9,900	174,200	9,900
2016-10-12	9,860	9,990	9,800	9,880	177,300	9,880
2016-10-11	9,950	9,990	9,860	9,920	324,500	9,920
2016-10-07	10,220	10,290	9,990	10,030	494,000	10,030
2016-10-06	10,550	10,610	10,420	10,500	183,600	10,500
2016-10-05	10,630	10,690	10,610	10,650	197,200	10,650
2016-10-04	10,490	10,590	10,430	10,560	174,300	10,560
2016-10-03	10,380	10,470	10,290	10,470	131,100	10,470
2016-09-30	10,120	10,350	10,030	10,280	276,800	10,280
2016-09-29	10,330	10,340	10,190	10,190	176,400	10,190
2016-09-28	10,440	10,470	10,270	10,310	116,000	10,310
2016-09-27	10,150	10,440	10,100	10,440	192,100	10,440
2016-09-26	10,360	10,460	10,220	10,260	154,900	10,260
2016-09-23	10,220	10,390	10,070	10,360	209,600	10,360
2016-09-21	9,880	10,280	9,880	10,270	230,300	10,270
2016-09-20	9,830	9,980	9,810	9,880	177,500	9,880
2016-09-16	9,950	10,010	9,780	9,980	171,100	9,980
2016-09-15	10,000	10,150	9,850	9,900	230,000	9,900
2016-09-14	10,060	10,250	10,000	10,130	247,800	10,130
2016-09-13	10,050	10,200	10,010	10,140	192,900	10,140
2016-09-12	9,800	9,980	9,600	9,900	307,400	9,900
2016-09-09	10,090	10,220	10,050	10,060	192,700	10,060
2016-09-08	10,050	10,230	10,020	10,190	206,800	10,190
2016-09-07	10,240	10,550	10,080	10,240	461,300	10,240
2016-09-06	9,800	10,230	9,750	10,200	384,700	10,200
2016-09-05	9,800	9,800	9,620	9,700	239,000	9,700
2016-09-02	9,520	9,780	9,500	9,650	180,600	9,650
2016-09-01	9,400	9,580	9,330	9,560	227,800	9,560
2016-08-31	9,290	9,320	9,130	9,280	213,900	9,280
2016-08-30	9,370	9,370	9,180	9,260	146,400	9,260
2016-08-29	9,520	9,600	9,350	9,430	130,900	9,430
2016-08-26	9,330	9,470	9,270	9,370	168,700	9,370
2016-08-25	9,590	9,590	9,280	9,420	267,800	9,420
2016-08-24	9,300	9,610	9,220	9,600	272,900	9,600
2016-08-23	9,210	9,360	9,080	9,320	247,800	9,320
2016-08-22	8,970	9,170	8,970	9,110	194,500	9,110
2016-08-19	9,180	9,200	8,960	9,000	275,200	9,000
2016-08-18	9,370	9,380	9,180	9,190	333,100	9,190
2016-08-17	9,550	9,630	9,420	9,450	235,500	9,450
2016-08-16	10,030	10,030	9,630	9,640	275,900	9,640
2016-08-15	9,940	10,170	9,930	9,980	255,500	9,980
2016-08-12	9,940	10,040	9,820	9,980	223,800	9,980
2016-08-10	9,720	9,850	9,680	9,810	213,700	9,810
2016-08-09	9,620	9,870	9,510	9,860	354,100	9,860
2016-08-08	9,970	10,070	9,590	9,720	359,100	9,720
2016-08-05	9,860	10,030	9,780	9,850	367,500	9,850
2016-08-04	10,040	10,240	9,870	9,910	332,200	9,910
2016-08-03	10,040	10,240	9,900	10,060	302,900	10,060
2016-08-02	10,440	10,480	10,140	10,230	418,900	10,230
2016-08-01	10,500	10,640	10,290	10,430	965,100	10,430
2016-07-29	9,430	9,620	9,230	9,580	419,600	9,580
2016-07-28	9,420	9,440	9,080	9,280	399,900	9,280
2016-07-27	9,350	9,680	9,330	9,620	460,500	9,620
2016-07-26	9,290	9,430	9,220	9,310	301,800	9,310
2016-07-25	9,410	9,470	9,320	9,430	241,100	9,430
2016-07-22	9,310	9,470	9,310	9,360	388,200	9,360
2016-07-21	9,420	9,740	9,300	9,580	551,900	9,580
2016-07-20	8,930	9,170	8,880	9,140	352,400	9,140
2016-07-19	9,020	9,300	9,020	9,120	392,000	9,120
2016-07-15	9,000	9,050	8,880	9,000	297,000	9,000
2016-07-14	9,080	9,130	8,900	9,010	310,200	9,010
2016-07-13	9,200	9,200	9,020	9,050	309,700	9,050
2016-07-12	9,200	9,260	9,030	9,030	275,000	9,030
2016-07-11	8,820	9,060	8,780	8,860	330,900	8,860
2016-07-08	8,850	8,850	8,560	8,590	269,900	8,590
2016-07-07	8,970	9,030	8,710	8,790	327,600	8,790
2016-07-06	9,050	9,120	8,780	9,000	523,800	9,000
2016-07-05	8,990	9,270	8,980	9,180	389,100	9,180
2016-07-04	8,900	9,020	8,880	8,970	243,500	8,970
2016-07-01	8,590	9,030	8,590	8,910	412,800	8,910
2016-06-30	8,660	8,750	8,590	8,590	289,800	8,590
2016-06-29	8,330	8,570	8,260	8,530	451,200	8,530
2016-06-28	7,820	8,180	7,780	8,130	503,900	8,130
2016-06-27	8,240	8,450	7,980	8,050	540,900	8,050
2016-06-24	8,810	8,860	7,830	8,170	382,200	8,170
2016-06-23	8,850	8,880	8,740	8,760	298,600	8,760
2016-06-22	8,790	8,830	8,670	8,760	260,000	8,760
2016-06-21	8,650	8,860	8,470	8,820	311,000	8,820
2016-06-20	8,580	8,680	8,440	8,580	501,700	8,580
2016-06-17	8,810	8,850	8,520	8,550	332,700	8,550
2016-06-16	8,910	8,970	8,650	8,660	258,400	8,660
2016-06-15	8,930	9,110	8,850	8,950	239,100	8,950
2016-06-14	9,000	9,080	8,780	8,930	388,300	8,930
2016-06-13	9,380	9,380	9,120	9,120	217,100	9,120
2016-06-10	9,430	9,470	9,300	9,440	213,800	9,440
2016-06-09	9,390	9,460	9,330	9,380	520,000	9,380
2016-06-08	9,430	9,460	9,250	9,450	302,500	9,450
2016-06-07	9,300	9,420	9,200	9,390	346,400	9,390
2016-06-06	9,340	9,410	9,200	9,310	492,100	9,310
2016-06-03	9,580	9,700	9,480	9,570	336,900	9,570
2016-06-02	9,550	9,710	9,450	9,470	284,900	9,470
2016-06-01	9,800	9,840	9,650	9,700	343,900	9,700
2016-05-31	9,820	9,970	9,720	9,960	386,300	9,960
2016-05-30	9,490	9,810	9,460	9,780	398,900	9,780
2016-05-27	9,360	9,490	9,280	9,470	218,000	9,470
2016-05-26	9,500	9,550	9,310	9,370	316,200	9,370
2016-05-25	9,390	9,510	9,270	9,500	481,500	9,500
2016-05-24	9,310	9,360	9,190	9,200	405,400	9,200
2016-05-23	9,370	9,490	9,270	9,310	308,800	9,310
2016-05-20	9,170	9,410	9,170	9,360	294,900	9,360
2016-05-19	9,160	9,200	9,070	9,120	279,200	9,120
2016-05-18	9,170	9,230	8,970	9,070	317,300	9,070
2016-05-17	9,240	9,300	9,010	9,230	318,900	9,230
2016-05-16	9,290	9,460	9,160	9,210	341,700	9,210
2016-05-13	9,130	9,310	9,080	9,240	623,000	9,240
2016-05-12	9,020	9,020	8,830	8,990	418,400	8,990
2016-05-11	9,270	9,370	9,020	9,070	700,600	9,070
2016-05-10	8,610	9,120	8,590	9,000	990,100	9,000
2016-05-09	8,740	8,740	8,450	8,510	747,500	8,510
2016-05-06	8,920	9,090	8,720	8,740	918,100	8,740
2016-05-02	9,000	9,060	8,600	8,790	1,756,100	8,790
2016-04-28	10,470	10,600	10,160	10,260	373,300	10,260
2016-04-27	10,190	10,370	10,180	10,280	237,800	10,280
2016-04-26	10,100	10,270	10,050	10,190	240,400	10,190
2016-04-25	10,480	10,480	10,190	10,230	353,700	10,230
2016-04-22	10,580	10,630	10,210	10,490	375,100	10,490
2016-04-21	10,960	11,150	10,680	10,750	438,200	10,750
2016-04-20	10,760	10,890	10,650	10,760	249,700	10,760
2016-04-19	10,690	10,870	10,580	10,650	332,700	10,650
2016-04-18	10,380	10,520	10,360	10,440	283,300	10,440
2016-04-15	10,710	10,950	10,700	10,860	218,500	10,860
2016-04-14	11,150	11,200	10,820	10,890	287,800	10,890
2016-04-13	10,420	10,930	10,410	10,890	360,300	10,890
2016-04-12	10,370	10,500	10,300	10,450	330,700	10,450
2016-04-11	10,720	10,750	10,410	10,500	354,600	10,500
2016-04-08	10,520	10,930	10,390	10,800	269,400	10,800
2016-04-07	10,510	10,830	10,460	10,720	238,200	10,720
2016-04-06	10,430	10,590	10,170	10,570	320,700	10,570
2016-04-05	10,560	10,700	10,440	10,480	263,700	10,480
2016-04-04	10,600	10,880	10,480	10,700	351,200	10,700
2016-04-01	10,940	10,970	10,420	10,450	586,800	10,450
2016-03-31	11,430	11,430	10,930	10,950	399,600	10,950
2016-03-30	11,350	11,530	11,240	11,280	329,400	11,280
2016-03-29	11,120	11,290	11,010	11,280	247,900	11,280
2016-03-28	10,950	11,200	10,940	11,190	304,500	11,190
2016-03-25	10,860	10,990	10,810	10,900	236,900	10,900
2016-03-24	10,520	10,830	10,480	10,800	363,900	10,800
2016-03-23	10,620	10,660	10,380	10,450	314,600	10,450
2016-03-22	10,350	10,610	10,350	10,600	400,600	10,600
2016-03-18	10,750	10,780	10,320	10,410	550,800	10,410
2016-03-17	10,790	11,000	10,730	10,820	502,000	10,820
2016-03-16	10,620	10,850	10,550	10,670	320,600	10,670
2016-03-15	10,450	10,650	10,390	10,620	273,700	10,620
2016-03-14	10,500	10,750	10,350	10,600	444,800	10,600
2016-03-11	10,120	10,380	9,990	10,290	336,200	10,290
2016-03-10	9,990	10,270	9,950	10,250	449,600	10,250
2016-03-09	9,930	9,980	9,710	9,820	365,200	9,820
2016-03-08	10,100	10,190	9,870	10,020	478,900	10,020
2016-03-07	10,360	10,360	10,060	10,230	409,100	10,230
2016-03-04	10,280	10,370	10,090	10,330	352,300	10,330
2016-03-03	10,460	10,590	10,150	10,390	466,200	10,390
2016-03-02	10,390	10,490	10,240	10,410	459,200	10,410
2016-03-01	9,900	10,300	9,820	10,130	771,300	10,130
2016-02-29	9,800	10,070	9,710	9,710	532,900	9,710
2016-02-26	9,770	9,860	9,660	9,690	332,000	9,690
2016-02-25	9,640	9,850	9,600	9,750	342,600	9,750
2016-02-24	9,430	9,600	9,360	9,540	359,700	9,540
2016-02-23	9,620	9,730	9,430	9,550	583,400	9,550
2016-02-22	9,120	9,580	9,050	9,560	619,000	9,560
2016-02-19	8,950	9,240	8,950	9,150	480,700	9,150
2016-02-18	9,040	9,280	8,960	9,050	510,500	9,050
2016-02-17	8,920	9,140	8,630	8,770	636,900	8,770
2016-02-16	8,650	9,230	8,610	8,970	865,300	8,970
2016-02-15	8,570	8,800	8,330	8,730	676,300	8,730
2016-02-12	7,920	8,300	7,700	8,050	1,367,300	8,050
2016-02-10	9,110	9,180	8,240	8,440	1,376,600	8,440
2016-02-09	9,600	9,730	9,040	9,150	889,800	9,150
2016-02-08	9,700	10,040	9,510	9,950	581,300	9,950
2016-02-05	9,810	9,880	9,470	9,600	626,000	9,600
2016-02-04	10,510	10,580	9,970	10,010	739,300	10,010
2016-02-03	10,830	11,010	10,430	10,550	1,006,700	10,550
2016-02-02	11,230	11,460	11,070	11,130	718,300	11,130
2016-02-01	11,340	11,590	11,000	11,480	875,400	11,480
2016-01-29	10,500	11,110	10,470	11,040	889,800	11,040
2016-01-28	10,080	10,520	10,060	10,430	887,100	10,430
2016-01-27	10,010	10,040	9,860	9,990	458,100	9,990
2016-01-26	9,940	9,960	9,770	9,810	386,900	9,810
2016-01-25	9,780	10,130	9,770	10,050	465,500	10,050
2016-01-22	9,550	9,860	9,210	9,770	983,800	9,770
2016-01-21	9,430	9,580	9,100	9,100	638,100	9,100
2016-01-20	9,620	9,690	9,310	9,330	424,700	9,330
2016-01-19	9,510	9,690	9,370	9,570	473,300	9,570
2016-01-18	9,380	9,660	9,240	9,610	800,000	9,610
2016-01-15	9,920	9,970	9,560	9,670	481,400	9,670
2016-01-14	9,830	10,020	9,520	9,710	770,900	9,710
2016-01-13	9,860	10,150	9,830	10,080	787,200	10,080
2016-01-12	10,060	10,240	9,630	9,660	881,700	9,660
2016-01-08	10,310	10,470	10,160	10,350	522,600	10,350
2016-01-07	10,510	10,700	10,300	10,410	536,100	10,410
2016-01-06	10,650	10,880	10,420	10,550	526,600	10,550
2016-01-05	10,550	10,780	10,230	10,650	901,600	10,650
2016-01-04	11,130	11,260	10,590	10,630	728,800	10,630

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 [2016年度]

4922 (株)コーセーの時系列データ [2016年度]