4922 (株)コーセーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	17,840	17,850	17,570	17,590	166,600	17,590
2017-12-28	18,150	18,160	17,740	17,830	146,200	17,830
2017-12-27	18,120	18,380	18,100	18,140	182,100	18,140
2017-12-26	17,870	18,130	17,610	18,110	197,400	18,110
2017-12-25	17,330	17,900	17,260	17,880	276,200	17,880
2017-12-22	17,040	17,280	16,960	17,180	166,300	17,180
2017-12-21	17,100	17,210	16,870	17,050	417,900	17,050
2017-12-20	17,250	17,360	17,070	17,240	220,100	17,240
2017-12-19	17,340	17,390	17,100	17,230	156,800	17,230
2017-12-18	17,520	17,520	17,260	17,300	158,300	17,300
2017-12-15	17,400	17,520	17,080	17,400	293,800	17,400
2017-12-14	17,120	17,350	16,960	17,270	248,100	17,270
2017-12-13	17,120	17,120	16,920	17,050	276,000	17,050
2017-12-12	17,470	17,470	17,050	17,140	276,800	17,140
2017-12-11	17,550	17,560	17,160	17,430	248,500	17,430
2017-12-08	17,540	17,660	17,340	17,510	292,500	17,510
2017-12-07	17,160	17,600	16,960	17,600	297,200	17,600
2017-12-06	17,500	17,750	17,400	17,470	246,000	17,470
2017-12-05	17,250	17,600	17,210	17,430	404,200	17,430
2017-12-04	17,710	17,710	17,260	17,280	267,600	17,280
2017-12-01	17,620	17,750	17,360	17,710	303,200	17,710
2017-11-30	17,160	17,230	16,990	17,220	409,900	17,220
2017-11-29	17,200	17,410	17,130	17,360	255,600	17,360
2017-11-28	17,080	17,210	16,950	17,110	199,800	17,110
2017-11-27	17,350	17,360	17,000	17,170	390,700	17,170
2017-11-24	16,700	17,230	16,560	17,200	357,900	17,200
2017-11-22	16,750	16,860	16,690	16,790	306,600	16,790
2017-11-21	16,640	16,730	16,540	16,580	231,900	16,580
2017-11-20	16,470	16,680	16,420	16,640	203,500	16,640
2017-11-17	16,690	16,710	16,450	16,620	420,000	16,620
2017-11-16	15,850	16,470	15,800	16,400	348,300	16,400
2017-11-15	15,750	16,090	15,610	15,750	399,900	15,750
2017-11-13	16,000	16,230	15,860	16,050	358,200	16,050
2017-11-10	15,630	16,060	15,610	16,020	306,100	16,020
2017-11-09	15,820	16,110	15,520	15,730	675,100	15,730
2017-11-08	15,340	15,530	15,240	15,460	430,000	15,460
2017-11-07	14,480	15,200	14,440	15,180	504,400	15,180
2017-11-06	14,370	14,430	14,240	14,370	264,000	14,370
2017-11-02	14,480	14,550	14,180	14,460	530,700	14,460
2017-11-01	14,190	14,480	13,920	14,230	899,800	14,230
2017-10-31	13,870	13,870	13,590	13,730	344,700	13,730
2017-10-30	13,920	13,970	13,600	13,810	426,600	13,810
2017-10-27	13,690	13,910	13,660	13,870	337,900	13,870
2017-10-26	14,010	14,080	13,570	13,600	488,600	13,600
2017-10-25	14,160	14,220	13,920	14,050	557,800	14,050
2017-10-24	13,990	14,200	13,950	13,990	759,700	13,990
2017-10-23	14,900	15,040	14,560	14,590	312,000	14,590
2017-10-20	14,360	14,670	14,340	14,620	231,000	14,620
2017-10-19	14,390	14,460	14,240	14,440	341,600	14,440
2017-10-18	14,200	14,520	14,150	14,460	298,700	14,460
2017-10-17	14,000	14,290	14,000	14,170	325,200	14,170
2017-10-16	13,800	13,970	13,740	13,940	304,000	13,940
2017-10-13	13,610	13,790	13,610	13,670	245,600	13,670
2017-10-12	13,480	13,610	13,470	13,570	195,500	13,570
2017-10-11	13,260	13,530	13,230	13,480	322,100	13,480
2017-10-10	13,100	13,290	13,030	13,260	265,600	13,260
2017-10-06	12,980	13,090	12,890	13,000	288,400	13,000
2017-10-05	12,930	13,120	12,840	12,980	343,900	12,980
2017-10-04	12,660	12,940	12,640	12,880	481,300	12,880
2017-10-03	12,740	12,740	12,440	12,480	236,500	12,480
2017-10-02	12,910	12,950	12,630	12,690	306,900	12,690
2017-09-29	13,180	13,230	12,750	12,890	822,800	12,890
2017-09-28	12,530	12,550	12,250	12,500	288,700	12,500
2017-09-27	12,530	12,530	12,370	12,420	287,800	12,420
2017-09-26	12,680	12,760	12,520	12,590	251,300	12,590
2017-09-25	12,710	12,930	12,590	12,670	543,500	12,670
2017-09-22	12,860	12,860	12,270	12,300	876,600	12,300
2017-09-21	13,370	13,410	13,030	13,060	439,000	13,060
2017-09-20	13,800	13,800	13,360	13,360	248,400	13,360
2017-09-19	13,750	13,750	13,580	13,670	263,000	13,670
2017-09-15	14,050	14,090	13,330	13,570	544,700	13,570
2017-09-14	14,180	14,370	14,130	14,150	255,700	14,150
2017-09-13	14,270	14,290	14,140	14,150	135,900	14,150
2017-09-12	14,160	14,270	14,100	14,150	158,600	14,150
2017-09-11	13,980	14,130	13,900	14,080	158,900	14,080
2017-09-08	13,780	13,930	13,700	13,880	219,700	13,880
2017-09-07	13,770	13,980	13,760	13,870	201,400	13,870
2017-09-06	13,300	13,750	13,290	13,680	293,100	13,680
2017-09-05	13,700	13,700	13,410	13,470	179,400	13,470
2017-09-04	13,910	13,920	13,580	13,700	212,400	13,700
2017-09-01	13,970	14,080	13,900	14,000	248,700	14,000
2017-08-31	13,770	13,860	13,680	13,800	213,500	13,800
2017-08-30	13,810	13,850	13,620	13,770	222,900	13,770
2017-08-29	13,360	13,600	13,340	13,570	240,900	13,570
2017-08-28	13,330	13,390	13,220	13,380	169,000	13,380
2017-08-25	13,200	13,280	13,170	13,200	127,000	13,200
2017-08-24	13,200	13,300	13,170	13,200	138,400	13,200
2017-08-23	13,280	13,340	13,130	13,170	223,400	13,170
2017-08-22	12,960	13,170	12,910	13,140	164,300	13,140
2017-08-21	12,980	13,050	12,900	12,910	98,800	12,910
2017-08-18	12,910	13,040	12,870	12,950	129,300	12,950
2017-08-17	13,070	13,140	13,010	13,070	142,700	13,070
2017-08-16	13,130	13,130	12,980	13,010	127,800	13,010
2017-08-15	12,770	13,240	12,760	13,200	285,300	13,200
2017-08-14	12,790	12,840	12,690	12,750	187,300	12,750
2017-08-10	12,530	12,800	12,480	12,790	281,400	12,790
2017-08-09	12,500	12,530	12,270	12,300	159,700	12,300
2017-08-08	12,660	12,710	12,520	12,540	158,200	12,540
2017-08-07	12,790	12,790	12,620	12,640	177,500	12,640
2017-08-04	12,710	12,790	12,680	12,750	146,400	12,750
2017-08-03	12,740	12,770	12,620	12,730	341,200	12,730
2017-08-02	12,570	12,780	12,310	12,740	430,700	12,740
2017-08-01	12,650	12,670	12,170	12,490	568,200	12,490
2017-07-31	12,520	12,570	12,280	12,280	303,600	12,280
2017-07-28	12,230	12,420	12,200	12,400	276,600	12,400
2017-07-27	12,010	12,250	11,970	12,140	169,700	12,140
2017-07-26	12,160	12,170	11,980	12,000	140,500	12,000
2017-07-25	12,080	12,150	12,040	12,050	149,200	12,050
2017-07-24	12,130	12,130	12,000	12,100	121,900	12,100
2017-07-21	12,190	12,200	12,070	12,120	156,000	12,120
2017-07-20	12,100	12,240	12,090	12,120	224,800	12,120
2017-07-19	11,950	12,140	11,930	12,100	207,100	12,100
2017-07-18	11,910	11,980	11,870	11,920	209,800	11,920
2017-07-14	11,950	11,960	11,830	11,910	189,700	11,910
2017-07-13	12,020	12,120	11,900	11,950	184,000	11,950
2017-07-12	12,260	12,260	11,980	12,020	362,200	12,020
2017-07-11	11,900	12,000	11,820	11,960	220,200	11,960
2017-07-10	11,990	12,060	11,910	12,020	117,300	12,020
2017-07-07	11,980	12,080	11,900	11,930	216,600	11,930
2017-07-06	11,940	12,020	11,830	12,000	300,300	12,000
2017-07-05	11,890	12,030	11,870	12,020	263,100	12,020
2017-07-04	12,180	12,180	11,900	11,940	196,600	11,940
2017-07-03	12,270	12,310	12,200	12,220	183,400	12,220
2017-06-30	12,110	12,280	12,040	12,270	268,900	12,270
2017-06-29	12,400	12,410	12,090	12,340	351,700	12,340
2017-06-28	12,740	12,780	12,380	12,400	319,800	12,400
2017-06-27	13,100	13,100	12,880	12,960	165,100	12,960
2017-06-26	12,870	12,930	12,810	12,900	95,200	12,900
2017-06-23	12,800	12,870	12,760	12,840	116,000	12,840
2017-06-22	12,880	12,920	12,780	12,840	244,100	12,840
2017-06-21	13,000	13,100	12,930	12,970	194,300	12,970
2017-06-20	13,200	13,210	12,970	13,100	209,700	13,100
2017-06-19	12,800	13,090	12,780	13,080	157,000	13,080
2017-06-16	12,890	12,920	12,690	12,800	282,100	12,800
2017-06-15	12,610	12,820	12,480	12,800	247,300	12,800
2017-06-14	12,810	12,930	12,670	12,690	244,100	12,690
2017-06-13	12,750	12,930	12,730	12,780	290,500	12,780
2017-06-12	12,740	12,850	12,640	12,750	262,900	12,750
2017-06-09	12,740	12,780	12,620	12,750	379,100	12,750
2017-06-08	12,960	13,020	12,780	12,810	230,200	12,810
2017-06-07	12,880	13,060	12,800	12,990	414,100	12,990
2017-06-06	12,800	12,860	12,660	12,850	411,000	12,850
2017-06-05	12,330	12,720	12,280	12,710	294,700	12,710
2017-06-02	12,350	12,410	12,210	12,350	357,000	12,350
2017-06-01	11,940	12,170	11,920	12,170	248,300	12,170
2017-05-31	11,890	12,080	11,870	11,950	273,200	11,950
2017-05-30	11,820	11,950	11,750	11,890	284,000	11,890
2017-05-29	11,610	11,750	11,580	11,710	180,800	11,710
2017-05-26	11,640	11,730	11,590	11,610	243,000	11,610
2017-05-25	11,640	11,690	11,480	11,520	273,700	11,520
2017-05-24	11,650	11,730	11,640	11,690	209,800	11,690
2017-05-23	11,600	11,690	11,540	11,580	246,900	11,580
2017-05-22	11,700	11,700	11,550	11,640	219,900	11,640
2017-05-19	11,670	11,700	11,590	11,690	203,400	11,690
2017-05-18	11,570	11,700	11,540	11,600	263,400	11,600
2017-05-17	11,640	11,670	11,530	11,660	256,000	11,660
2017-05-16	11,710	11,800	11,640	11,790	305,100	11,790
2017-05-15	11,370	11,630	11,360	11,630	286,000	11,630
2017-05-12	11,420	11,510	11,340	11,460	254,700	11,460
2017-05-11	11,450	11,590	11,450	11,490	415,400	11,490
2017-05-10	11,350	11,390	11,280	11,360	322,200	11,360
2017-05-09	11,400	11,440	11,250	11,280	309,800	11,280
2017-05-08	11,270	11,500	11,240	11,440	545,000	11,440
2017-05-02	11,160	11,320	11,090	11,170	311,100	11,170
2017-05-01	11,090	11,300	10,910	11,130	560,200	11,130
2017-04-28	10,500	10,590	10,470	10,570	255,900	10,570
2017-04-27	10,310	10,440	10,290	10,440	169,500	10,440
2017-04-26	10,450	10,450	10,320	10,390	229,900	10,390
2017-04-25	10,220	10,440	10,110	10,270	504,600	10,270
2017-04-24	10,130	10,150	10,090	10,130	127,100	10,130
2017-04-21	9,970	10,040	9,910	9,980	134,600	9,980
2017-04-20	9,930	9,970	9,850	9,910	149,300	9,910
2017-04-19	9,960	10,080	9,890	9,960	210,000	9,960
2017-04-18	10,050	10,060	9,920	10,000	135,200	10,000
2017-04-17	9,750	10,000	9,730	10,000	172,600	10,000
2017-04-14	10,000	10,040	9,730	9,760	157,600	9,760
2017-04-13	9,900	10,070	9,900	10,030	162,300	10,030
2017-04-12	9,950	10,050	9,880	9,980	231,300	9,980
2017-04-11	9,970	10,140	9,960	9,990	113,000	9,990
2017-04-10	10,130	10,160	9,960	10,010	106,000	10,010
2017-04-07	10,020	10,150	9,910	10,070	153,900	10,070
2017-04-06	10,120	10,170	9,870	9,870	216,700	9,870
2017-04-05	10,250	10,340	10,110	10,180	164,700	10,180
2017-04-04	10,300	10,350	10,140	10,220	243,700	10,220
2017-04-03	10,180	10,340	10,130	10,300	277,500	10,300
2017-03-31	10,200	10,220	10,070	10,070	219,400	10,070
2017-03-30	10,380	10,390	10,080	10,120	187,500	10,120
2017-03-29	10,300	10,400	10,180	10,380	212,100	10,380
2017-03-28	10,230	10,330	10,180	10,300	168,000	10,300
2017-03-27	10,130	10,210	10,040	10,150	142,800	10,150
2017-03-24	10,120	10,350	10,100	10,230	289,300	10,230
2017-03-23	9,950	10,160	9,950	10,150	233,900	10,150
2017-03-22	10,190	10,280	10,010	10,030	239,500	10,030
2017-03-21	10,300	10,340	10,240	10,310	168,600	10,310
2017-03-17	10,290	10,380	10,240	10,330	310,900	10,330
2017-03-16	10,300	10,390	10,290	10,300	232,100	10,300
2017-03-15	10,230	10,470	10,230	10,460	178,500	10,460
2017-03-14	10,400	10,420	10,230	10,290	229,600	10,290
2017-03-13	10,310	10,460	10,290	10,330	219,300	10,330
2017-03-10	10,400	10,470	10,360	10,370	231,000	10,370
2017-03-09	10,320	10,370	10,280	10,320	149,300	10,320
2017-03-08	10,300	10,330	10,220	10,280	210,400	10,280
2017-03-07	10,180	10,360	10,170	10,310	230,600	10,310
2017-03-06	10,170	10,400	10,110	10,330	468,800	10,330
2017-03-03	9,980	10,340	9,940	10,170	735,900	10,170
2017-03-02	9,930	9,930	9,780	9,830	231,300	9,830
2017-03-01	9,820	9,950	9,740	9,840	365,000	9,840
2017-02-28	9,510	9,780	9,510	9,620	411,000	9,620
2017-02-27	9,460	9,600	9,430	9,510	293,200	9,510
2017-02-24	9,470	9,720	9,410	9,610	340,800	9,610
2017-02-23	9,450	9,510	9,390	9,470	155,900	9,470
2017-02-22	9,280	9,590	9,240	9,470	324,700	9,470
2017-02-21	9,190	9,280	9,170	9,270	160,300	9,270
2017-02-20	9,150	9,200	9,100	9,190	116,900	9,190
2017-02-17	9,120	9,170	9,040	9,090	328,600	9,090
2017-02-16	9,330	9,350	9,180	9,210	173,900	9,210
2017-02-15	9,220	9,350	9,190	9,320	206,500	9,320
2017-02-14	9,220	9,220	9,100	9,140	185,300	9,140
2017-02-13	9,210	9,240	9,130	9,150	256,400	9,150
2017-02-10	9,220	9,240	9,050	9,110	376,500	9,110
2017-02-09	9,300	9,310	9,080	9,110	296,600	9,110
2017-02-08	9,400	9,440	9,190	9,250	322,300	9,250
2017-02-07	9,220	9,380	9,180	9,300	277,100	9,300
2017-02-06	9,430	9,440	9,190	9,230	325,100	9,230
2017-02-03	9,680	9,750	9,360	9,400	320,300	9,400
2017-02-02	9,590	9,880	9,540	9,670	415,500	9,670
2017-02-01	9,280	9,660	9,220	9,460	547,400	9,460
2017-01-31	9,570	9,720	9,550	9,600	300,900	9,600
2017-01-30	9,840	9,870	9,510	9,640	420,100	9,640
2017-01-27	9,930	10,160	9,850	9,900	452,100	9,900
2017-01-26	9,720	9,870	9,660	9,790	272,200	9,790
2017-01-25	9,750	9,780	9,570	9,650	199,300	9,650
2017-01-24	9,500	9,750	9,500	9,640	151,200	9,640
2017-01-23	9,720	9,750	9,590	9,600	211,300	9,600
2017-01-20	9,830	9,910	9,780	9,800	122,700	9,800
2017-01-19	9,860	9,920	9,800	9,820	101,300	9,820
2017-01-18	9,790	9,820	9,660	9,800	159,900	9,800
2017-01-17	10,010	10,020	9,760	9,790	198,800	9,790
2017-01-16	10,060	10,080	9,910	9,940	168,200	9,940
2017-01-13	9,750	10,090	9,750	10,060	242,700	10,060
2017-01-12	9,910	9,910	9,710	9,750	181,700	9,750
2017-01-11	10,010	10,150	9,910	9,930	270,200	9,930
2017-01-10	10,250	10,270	9,980	10,000	273,200	10,000
2017-01-06	10,210	10,290	10,090	10,250	327,400	10,250
2017-01-05	10,140	10,230	10,040	10,220	420,900	10,220
2017-01-04	9,840	10,020	9,800	9,990	336,100	9,990

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 [2017年度]

4922 (株)コーセーの時系列データ [2017年度]