4922 (株)コーセーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	17,190	17,360	16,980	17,260	328,600	17,260
2018-12-27	16,700	17,280	16,440	17,210	409,700	17,210
2018-12-26	15,800	16,150	15,230	15,610	411,200	15,610
2018-12-25	15,500	15,530	14,790	15,090	269,300	15,090
2018-12-21	16,440	16,660	16,190	16,320	434,900	16,320
2018-12-20	17,040	17,380	16,500	16,700	537,100	16,700
2018-12-19	16,750	17,300	16,740	17,250	343,000	17,250
2018-12-18	16,740	17,090	16,690	16,720	312,500	16,720
2018-12-17	17,080	17,210	16,800	17,010	281,700	17,010
2018-12-14	17,250	17,540	17,080	17,100	301,600	17,100
2018-12-13	17,210	17,430	16,980	17,360	307,700	17,360
2018-12-12	16,950	17,420	16,900	17,320	388,200	17,320
2018-12-11	16,610	16,720	16,300	16,380	263,300	16,380
2018-12-10	16,430	16,710	16,140	16,420	284,900	16,420
2018-12-07	16,880	17,020	16,610	17,000	253,700	17,000
2018-12-06	16,960	17,080	16,330	16,550	212,100	16,550
2018-12-05	16,950	17,270	16,880	17,100	261,700	17,100
2018-12-04	17,440	17,820	17,140	17,220	345,000	17,220
2018-12-03	17,240	17,880	17,160	17,840	436,900	17,840
2018-11-30	16,980	17,020	16,580	16,930	501,600	16,930
2018-11-29	17,470	17,500	16,800	16,920	644,000	16,920
2018-11-28	18,180	18,230	17,580	17,620	428,900	17,620
2018-11-27	18,320	18,510	17,820	18,070	367,300	18,070
2018-11-26	18,050	18,540	17,920	18,390	346,000	18,390
2018-11-22	17,750	18,640	17,730	18,610	455,700	18,610
2018-11-21	17,570	17,840	17,380	17,810	274,000	17,810
2018-11-20	18,440	18,470	18,020	18,200	291,500	18,200
2018-11-19	18,590	19,120	18,570	18,770	275,500	18,770
2018-11-16	18,680	18,830	18,310	18,660	475,100	18,660
2018-11-15	17,850	18,530	17,790	18,490	301,000	18,490
2018-11-14	17,710	18,050	17,670	17,950	276,500	17,950
2018-11-13	16,920	17,740	16,820	17,570	303,100	17,570
2018-11-12	17,350	17,760	17,100	17,360	238,600	17,360
2018-11-09	17,720	17,730	17,100	17,340	336,600	17,340
2018-11-08	18,170	18,340	17,740	17,800	291,400	17,800
2018-11-07	17,650	18,110	17,320	17,560	384,900	17,560
2018-11-06	17,010	17,650	16,900	17,600	360,700	17,600
2018-11-05	17,710	17,870	16,980	17,090	535,400	17,090
2018-11-02	16,750	18,030	16,590	18,020	781,500	18,020
2018-11-01	17,100	17,120	16,140	16,750	683,700	16,750
2018-10-31	16,530	16,980	16,340	16,870	472,200	16,870
2018-10-30	16,070	16,610	15,860	16,460	410,900	16,460
2018-10-29	16,240	16,760	16,230	16,250	462,500	16,250
2018-10-26	16,770	16,840	15,990	16,130	682,200	16,130
2018-10-25	16,960	17,080	16,650	16,790	421,500	16,790
2018-10-24	17,570	17,810	17,110	17,360	378,000	17,360
2018-10-23	17,740	17,740	17,200	17,210	385,400	17,210
2018-10-22	17,580	18,330	17,440	18,190	477,600	18,190
2018-10-19	17,000	17,540	16,850	17,530	526,000	17,530
2018-10-18	17,920	17,920	16,940	17,260	625,400	17,260
2018-10-17	18,510	18,640	17,720	18,050	650,100	18,050
2018-10-16	18,200	18,440	17,620	18,000	639,800	18,000
2018-10-15	19,170	19,290	18,570	18,570	302,700	18,570
2018-10-12	18,900	19,480	18,670	19,430	401,000	19,430
2018-10-11	18,850	19,160	18,210	18,810	668,500	18,810
2018-10-10	20,160	20,560	19,930	20,150	408,300	20,150
2018-10-09	20,320	20,540	19,600	19,790	539,300	19,790
2018-10-05	20,490	20,640	19,900	20,500	364,400	20,500
2018-10-04	22,290	22,300	20,280	20,670	708,600	20,670
2018-10-03	22,020	22,290	21,920	21,950	321,400	21,950
2018-10-02	21,880	22,200	21,760	22,000	422,500	22,000
2018-10-01	21,710	21,760	21,340	21,590	303,100	21,590
2018-09-28	21,580	21,880	21,430	21,650	377,500	21,650
2018-09-27	21,320	21,820	20,970	21,300	485,400	21,300
2018-09-26	20,510	21,450	20,510	21,400	416,500	21,400
2018-09-25	19,140	20,950	19,100	20,920	773,000	20,920
2018-09-21	20,000	20,060	19,140	19,280	524,400	19,280
2018-09-20	19,800	20,070	19,430	19,910	428,800	19,910
2018-09-19	20,280	20,460	19,960	20,160	523,100	20,160
2018-09-18	19,290	19,980	19,200	19,900	291,000	19,900
2018-09-14	19,310	19,310	18,900	19,090	295,300	19,090
2018-09-13	19,300	19,450	18,910	19,120	375,200	19,120
2018-09-12	19,360	19,390	18,910	19,140	207,000	19,140
2018-09-11	18,790	19,440	18,790	19,350	274,300	19,350
2018-09-10	19,290	19,290	18,770	18,790	350,100	18,790
2018-09-07	19,170	19,410	18,950	19,350	292,900	19,350
2018-09-06	18,720	19,500	18,690	19,350	482,900	19,350
2018-09-05	20,400	20,430	19,520	19,520	844,000	19,520
2018-09-04	20,010	20,980	20,010	20,930	367,400	20,930
2018-09-03	20,380	20,530	19,950	19,970	189,000	19,970
2018-08-31	20,010	20,610	19,840	20,500	298,200	20,500
2018-08-30	20,410	20,470	20,090	20,160	304,500	20,160
2018-08-29	20,310	20,540	20,110	20,310	320,300	20,310
2018-08-28	20,500	20,660	19,910	20,190	440,900	20,190
2018-08-27	19,560	20,240	19,480	20,220	344,000	20,220
2018-08-24	19,680	19,750	19,110	19,340	277,100	19,340
2018-08-23	19,020	19,490	18,930	19,420	261,800	19,420
2018-08-22	18,950	19,280	18,550	19,020	496,300	19,020
2018-08-21	18,000	18,860	17,920	18,750	416,300	18,750
2018-08-20	18,120	18,350	17,870	18,090	454,300	18,090
2018-08-17	18,300	18,770	18,070	18,200	687,900	18,200
2018-08-16	17,650	18,690	17,040	18,020	1,199,600	18,020
2018-08-15	20,100	20,170	19,520	19,610	395,000	19,610
2018-08-14	20,240	20,310	19,860	20,100	411,900	20,100
2018-08-13	20,790	20,800	19,960	20,130	462,400	20,130
2018-08-10	21,110	21,820	21,080	21,200	442,500	21,200
2018-08-09	20,600	21,270	20,480	21,180	397,800	21,180
2018-08-08	20,940	21,220	20,670	20,840	344,300	20,840
2018-08-07	21,520	21,530	20,910	20,970	210,700	20,970
2018-08-06	21,440	21,680	21,260	21,500	206,100	21,500
2018-08-03	21,430	21,970	21,370	21,530	288,200	21,530
2018-08-02	21,950	22,110	21,080	21,190	541,100	21,190
2018-08-01	22,360	22,970	21,360	22,350	704,200	22,350
2018-07-31	22,060	22,160	21,110	21,390	434,000	21,390
2018-07-30	21,880	22,200	21,560	22,170	312,700	22,170
2018-07-27	22,000	22,450	21,840	22,330	389,500	22,330
2018-07-26	21,650	21,890	21,480	21,850	290,500	21,850
2018-07-25	21,240	21,680	20,910	21,650	467,300	21,650
2018-07-24	21,250	21,280	20,660	20,920	343,400	20,920
2018-07-23	21,100	21,430	20,470	20,750	413,400	20,750
2018-07-20	21,500	21,740	20,980	21,330	559,900	21,330
2018-07-19	23,140	23,400	21,800	21,880	683,500	21,880
2018-07-18	24,320	24,350	23,400	23,560	291,800	23,560
2018-07-17	24,430	24,730	24,120	24,340	300,600	24,340
2018-07-13	23,600	24,430	23,500	24,380	256,200	24,380
2018-07-12	23,050	23,530	23,000	23,440	237,900	23,440
2018-07-11	22,250	23,100	22,120	23,020	240,400	23,020
2018-07-10	23,000	23,020	22,360	22,490	224,000	22,490
2018-07-09	22,290	22,870	22,110	22,850	273,400	22,850
2018-07-06	22,600	22,640	21,850	22,060	311,900	22,060
2018-07-05	23,140	23,190	22,350	22,610	240,600	22,610
2018-07-04	22,700	23,250	22,340	23,130	245,700	23,130
2018-07-03	22,760	23,390	22,400	22,590	395,400	22,590
2018-07-02	23,870	23,940	22,620	22,620	297,100	22,620
2018-06-29	23,810	24,030	23,730	23,870	167,200	23,870
2018-06-28	23,680	23,850	23,260	23,750	305,500	23,750
2018-06-27	23,590	24,200	23,480	23,850	265,100	23,850
2018-06-26	24,250	24,380	23,290	23,490	540,100	23,490
2018-06-25	25,670	25,680	24,590	24,660	253,100	24,660
2018-06-22	25,180	25,730	25,050	25,590	159,900	25,590
2018-06-21	25,090	25,440	24,920	25,360	215,900	25,360
2018-06-20	25,080	25,560	24,900	25,220	354,300	25,220
2018-06-19	25,920	25,950	24,980	25,080	377,600	25,080
2018-06-18	26,160	26,340	25,780	26,060	229,600	26,060
2018-06-15	25,830	26,130	25,670	25,760	225,100	25,760
2018-06-14	25,350	25,740	25,120	25,530	243,100	25,530
2018-06-13	25,010	25,810	25,000	25,640	299,400	25,640
2018-06-12	24,620	25,090	24,490	24,970	304,500	24,970
2018-06-11	24,430	24,900	23,950	24,830	338,000	24,830
2018-06-08	23,920	24,340	23,720	24,300	320,800	24,300
2018-06-07	23,160	23,850	23,060	23,780	294,600	23,780
2018-06-06	23,440	23,440	22,700	22,860	230,600	22,860
2018-06-05	22,760	23,060	22,540	23,050	158,300	23,050
2018-06-04	22,800	23,050	22,640	22,700	277,800	22,700
2018-06-01	23,850	24,240	22,460	22,540	551,800	22,540
2018-05-31	22,770	23,800	22,570	23,670	438,700	23,670
2018-05-30	23,500	23,700	23,030	23,080	211,600	23,080
2018-05-29	23,290	23,630	23,140	23,570	193,400	23,570
2018-05-28	23,520	23,720	23,240	23,300	156,000	23,300
2018-05-25	22,700	23,570	22,610	23,450	290,200	23,450
2018-05-24	22,800	23,500	22,770	22,830	416,700	22,830
2018-05-23	22,400	22,680	22,200	22,660	226,600	22,660
2018-05-22	22,560	22,590	22,230	22,510	153,100	22,510
2018-05-21	22,460	22,700	22,390	22,600	290,800	22,600
2018-05-18	21,800	22,410	21,760	22,290	269,700	22,290
2018-05-17	21,990	22,450	21,620	21,660	283,800	21,660
2018-05-16	21,700	22,350	21,640	22,170	437,900	22,170
2018-05-15	21,340	21,820	21,210	21,720	383,200	21,720
2018-05-14	21,320	21,950	21,290	21,650	490,100	21,650
2018-05-11	20,450	20,760	20,360	20,700	267,500	20,700
2018-05-10	20,660	20,820	20,380	20,660	330,400	20,660
2018-05-09	20,880	21,130	20,710	20,920	416,100	20,920
2018-05-08	20,170	21,040	19,940	20,950	620,100	20,950
2018-05-07	19,600	19,980	19,560	19,980	373,000	19,980
2018-05-02	19,600	19,730	19,290	19,580	419,300	19,580
2018-05-01	20,870	20,940	19,320	19,710	727,300	19,710
2018-04-27	20,300	20,610	20,160	20,250	453,600	20,250
2018-04-26	19,700	20,370	19,440	20,310	441,100	20,310
2018-04-25	20,250	20,420	20,030	20,200	293,500	20,200
2018-04-24	20,440	20,460	20,140	20,380	206,800	20,380
2018-04-23	20,510	20,590	20,130	20,280	212,700	20,280
2018-04-20	20,540	20,790	20,450	20,560	288,700	20,560
2018-04-19	21,030	21,090	20,190	20,360	454,000	20,360
2018-04-18	21,280	21,600	21,050	21,120	374,600	21,120
2018-04-17	21,000	21,480	20,900	21,360	301,600	21,360
2018-04-16	21,100	21,300	20,880	20,990	381,700	20,990
2018-04-13	21,340	21,440	20,820	21,030	314,900	21,030
2018-04-12	21,550	21,880	21,200	21,440	348,000	21,440
2018-04-11	22,650	22,650	21,100	21,370	761,500	21,370
2018-04-10	23,190	23,470	22,100	22,150	629,200	22,150
2018-04-09	23,660	23,660	22,860	23,070	451,500	23,070
2018-04-06	23,340	23,920	23,170	23,580	439,600	23,580
2018-04-05	23,130	23,240	22,930	23,140	301,700	23,140
2018-04-04	23,200	23,280	22,510	23,060	349,500	23,060
2018-04-03	22,310	23,190	22,270	23,050	415,400	23,050
2018-03-30	21,950	22,280	21,760	22,270	241,700	22,270
2018-03-29	21,500	22,200	21,400	22,090	400,000	22,090
2018-03-28	20,580	21,230	20,480	21,220	257,200	21,220
2018-03-27	20,300	20,700	20,190	20,700	300,600	20,700
2018-03-26	19,500	20,100	19,430	20,090	309,000	20,090
2018-03-23	19,500	19,650	19,250	19,520	542,100	19,520
2018-03-22	19,320	20,280	19,300	20,220	328,900	20,220
2018-03-20	19,970	20,020	19,480	19,580	218,100	19,580
2018-03-19	20,180	20,250	20,000	20,090	163,800	20,090
2018-03-16	20,290	20,290	20,030	20,180	199,500	20,180
2018-03-15	20,100	20,240	19,860	20,220	245,100	20,220
2018-03-14	19,780	20,030	19,650	19,960	230,100	19,960
2018-03-13	19,940	20,100	19,820	19,850	238,000	19,850
2018-03-12	20,330	20,340	19,920	20,010	255,200	20,010
2018-03-09	20,100	20,290	19,780	19,930	252,300	19,930
2018-03-08	20,490	20,490	19,860	19,910	197,300	19,910
2018-03-07	20,490	20,620	20,090	20,270	256,000	20,270
2018-03-06	20,100	20,640	19,930	20,570	301,700	20,570
2018-03-05	20,000	20,230	19,750	19,870	214,100	19,870
2018-03-02	19,520	20,380	19,520	20,300	367,600	20,300
2018-03-01	20,070	20,070	19,530	19,940	224,300	19,940
2018-02-28	20,380	20,520	20,140	20,140	149,100	20,140
2018-02-27	20,300	20,430	20,140	20,430	190,400	20,430
2018-02-26	20,180	20,370	20,120	20,230	231,600	20,230
2018-02-23	20,100	20,150	19,780	19,930	213,700	19,930
2018-02-22	20,010	20,430	20,010	20,060	246,200	20,060
2018-02-21	20,630	20,630	20,120	20,310	285,600	20,310
2018-02-20	20,690	20,910	20,500	20,650	140,800	20,650
2018-02-19	20,450	20,700	20,150	20,690	216,200	20,690
2018-02-16	19,700	20,190	19,700	20,150	256,200	20,150
2018-02-15	20,240	20,270	19,460	19,500	306,800	19,500
2018-02-14	19,800	20,270	19,730	20,100	452,200	20,100
2018-02-13	19,490	19,880	19,260	19,540	366,400	19,540
2018-02-09	18,800	19,250	18,550	19,220	464,800	19,220
2018-02-08	19,300	19,780	19,150	19,550	380,000	19,550
2018-02-07	19,150	19,730	18,980	18,980	473,900	18,980
2018-02-06	18,410	18,560	18,070	18,350	532,100	18,350
2018-02-05	19,140	19,650	19,140	19,380	394,100	19,380
2018-02-02	19,010	19,580	18,940	19,540	310,300	19,540
2018-02-01	18,720	19,000	18,320	18,960	416,300	18,960
2018-01-31	19,170	19,330	18,800	18,800	318,300	18,800
2018-01-30	19,200	19,300	18,980	19,120	293,100	19,120
2018-01-29	19,080	19,220	18,920	19,020	187,400	19,020
2018-01-26	19,070	19,220	18,910	19,030	245,100	19,030
2018-01-25	18,890	19,070	18,790	19,010	170,900	19,010
2018-01-24	19,370	19,460	19,070	19,080	185,000	19,080
2018-01-23	19,200	19,530	19,150	19,430	208,800	19,430
2018-01-22	19,060	19,190	18,750	19,100	191,400	19,100
2018-01-19	18,900	19,110	18,840	18,950	149,200	18,950
2018-01-18	19,440	19,520	18,850	18,860	244,200	18,860
2018-01-17	18,630	19,100	18,530	19,070	276,600	19,070
2018-01-16	18,070	18,860	18,060	18,750	256,500	18,750
2018-01-15	17,800	18,340	17,800	18,250	312,700	18,250
2018-01-12	17,720	17,750	17,580	17,710	158,400	17,710
2018-01-11	17,610	17,800	17,460	17,790	210,700	17,790
2018-01-10	18,110	18,110	17,570	17,610	276,100	17,610
2018-01-09	17,950	18,150	17,860	18,130	177,600	18,130
2018-01-05	18,000	18,000	17,750	17,890	130,900	17,890
2018-01-04	17,840	18,000	17,710	18,000	181,300	18,000

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 [2018年度]

4922 (株)コーセーの時系列データ [2018年度]