4922 (株)コーセーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	16,230	16,230	16,000	16,000	92,500	16,000
2019-12-27	16,190	16,190	16,060	16,130	88,600	16,130
2019-12-26	16,140	16,200	16,030	16,090	91,400	16,090
2019-12-25	16,310	16,310	16,120	16,140	51,900	16,140
2019-12-24	16,420	16,430	16,210	16,290	70,700	16,290
2019-12-23	16,290	16,470	16,290	16,370	202,200	16,370
2019-12-20	15,910	16,180	15,910	16,100	204,400	16,100
2019-12-19	16,060	16,230	15,980	16,030	303,600	16,030
2019-12-18	16,390	16,410	16,200	16,240	176,500	16,240
2019-12-17	16,420	16,520	16,380	16,430	186,900	16,430
2019-12-16	16,210	16,630	16,200	16,530	180,500	16,530
2019-12-13	16,460	16,550	16,300	16,370	286,000	16,370
2019-12-12	16,600	16,610	16,300	16,300	216,500	16,300
2019-12-11	16,700	16,750	16,530	16,600	159,300	16,600
2019-12-10	17,020	17,050	16,880	16,880	104,500	16,880
2019-12-09	17,100	17,110	16,990	17,000	154,100	17,000
2019-12-06	17,030	17,170	16,970	17,080	136,100	17,080
2019-12-05	17,200	17,260	16,950	16,990	162,400	16,990
2019-12-04	17,250	17,340	17,110	17,110	139,900	17,110
2019-12-03	17,380	17,460	17,260	17,350	194,200	17,350
2019-12-02	17,620	17,770	17,570	17,630	131,900	17,630
2019-11-29	17,650	17,750	17,370	17,430	128,800	17,430
2019-11-28	17,370	17,630	17,370	17,540	165,800	17,540
2019-11-27	17,630	17,730	17,350	17,360	356,700	17,360
2019-11-26	17,620	17,740	17,450	17,660	396,800	17,660
2019-11-25	17,400	17,860	17,400	17,800	184,600	17,800
2019-11-22	17,310	17,500	17,310	17,500	584,300	17,500
2019-11-21	17,750	17,900	17,650	17,820	191,700	17,820
2019-11-20	17,620	17,930	17,600	17,840	242,000	17,840
2019-11-19	17,480	17,650	17,430	17,620	215,300	17,620
2019-11-18	17,160	17,260	17,070	17,260	150,000	17,260
2019-11-15	17,030	17,210	16,910	17,090	193,000	17,090
2019-11-14	17,500	17,540	17,030	17,140	208,500	17,140
2019-11-13	17,420	17,590	17,410	17,510	172,000	17,510
2019-11-12	17,650	17,860	17,450	17,570	242,300	17,570
2019-11-11	17,380	17,580	17,220	17,560	221,900	17,560
2019-11-08	18,040	18,040	17,320	17,420	347,100	17,420
2019-11-07	18,090	18,090	17,920	17,980	195,100	17,980
2019-11-06	18,290	18,290	17,950	17,990	331,400	17,990
2019-11-05	18,510	18,520	18,070	18,120	406,900	18,120
2019-11-01	18,340	18,530	17,960	18,500	546,900	18,500
2019-10-31	18,990	19,560	18,860	19,300	424,400	19,300
2019-10-30	18,480	18,990	18,440	18,910	590,200	18,910
2019-10-29	18,500	18,720	18,260	18,310	219,800	18,310
2019-10-28	18,260	18,430	18,230	18,380	136,300	18,380
2019-10-25	18,340	18,570	18,280	18,310	171,400	18,310
2019-10-24	18,300	18,580	18,190	18,280	235,500	18,280
2019-10-23	18,440	18,450	17,940	18,190	452,500	18,190
2019-10-21	18,890	19,020	18,560	18,560	153,000	18,560
2019-10-18	19,100	19,160	18,880	18,920	176,200	18,920
2019-10-17	18,870	19,270	18,850	19,150	197,300	19,150
2019-10-16	19,050	19,190	18,920	18,920	216,300	18,920
2019-10-15	18,980	18,980	18,660	18,880	284,600	18,880
2019-10-11	18,900	18,900	18,580	18,790	153,200	18,790
2019-10-10	18,650	18,890	18,430	18,730	210,600	18,730
2019-10-09	18,690	18,980	18,660	18,730	265,700	18,730
2019-10-08	18,400	18,760	18,380	18,730	304,500	18,730
2019-10-07	17,850	18,200	17,720	18,110	292,500	18,110
2019-10-04	17,880	18,010	17,730	17,810	191,600	17,810
2019-10-03	18,090	18,180	17,850	17,930	184,100	17,930
2019-10-02	18,120	18,490	18,060	18,380	368,200	18,380
2019-10-01	18,300	18,370	18,100	18,200	157,900	18,200
2019-09-30	18,250	18,430	18,180	18,250	194,200	18,250
2019-09-27	18,480	18,730	18,260	18,390	267,000	18,390
2019-09-26	19,110	19,150	18,590	18,630	226,900	18,630
2019-09-25	18,830	19,180	18,820	19,010	156,100	19,010
2019-09-24	18,950	19,180	18,880	18,940	145,500	18,940
2019-09-20	19,100	19,250	18,790	18,850	205,000	18,850
2019-09-19	18,850	19,140	18,760	18,940	201,700	18,940
2019-09-18	19,440	19,460	18,990	19,060	139,800	19,060
2019-09-17	18,960	19,250	18,840	19,200	171,900	19,200
2019-09-13	18,750	18,920	18,570	18,880	274,900	18,880
2019-09-12	18,540	19,040	18,490	18,840	277,700	18,840
2019-09-11	17,980	18,350	17,910	18,340	220,900	18,340
2019-09-10	17,930	17,970	17,810	17,960	130,400	17,960
2019-09-09	17,900	17,990	17,800	17,920	128,100	17,920
2019-09-06	17,930	17,930	17,650	17,810	184,400	17,810
2019-09-05	17,560	18,010	17,460	17,920	245,500	17,920
2019-09-04	17,600	17,630	17,310	17,460	219,400	17,460
2019-09-03	17,940	18,040	17,860	17,860	129,400	17,860
2019-09-02	18,080	18,080	17,920	18,010	144,000	18,010
2019-08-30	18,170	18,270	18,050	18,250	170,200	18,250
2019-08-29	18,200	18,320	17,950	18,110	213,900	18,110
2019-08-28	18,000	18,480	17,970	18,410	324,400	18,410
2019-08-27	17,570	17,710	17,520	17,640	229,500	17,640
2019-08-26	17,250	17,400	17,130	17,380	164,200	17,380
2019-08-23	17,780	17,870	17,550	17,710	180,000	17,710
2019-08-22	17,710	18,130	17,660	17,870	313,500	17,870
2019-08-21	17,290	17,530	17,250	17,530	118,000	17,530
2019-08-20	17,570	17,650	17,440	17,570	160,900	17,570
2019-08-19	17,380	17,400	17,090	17,230	128,300	17,230
2019-08-16	17,140	17,340	16,960	17,270	279,100	17,270
2019-08-15	16,800	17,120	16,760	16,980	186,700	16,980
2019-08-14	17,060	17,270	16,960	17,160	204,100	17,160
2019-08-13	16,700	16,940	16,700	16,900	345,300	16,900
2019-08-09	17,020	17,110	16,790	16,840	239,500	16,840
2019-08-08	16,660	16,910	16,590	16,680	309,800	16,680
2019-08-07	16,870	17,040	16,560	16,560	337,900	16,560
2019-08-06	16,510	17,130	16,430	17,000	305,200	17,000
2019-08-05	17,270	17,580	16,780	17,130	418,900	17,130
2019-08-02	17,000	17,720	16,920	17,580	576,400	17,580
2019-08-01	17,010	17,250	16,620	17,050	996,100	17,050
2019-07-31	18,820	19,030	18,610	18,610	292,900	18,610
2019-07-30	19,030	19,240	19,030	19,130	118,700	19,130
2019-07-29	19,000	19,080	18,890	19,000	154,900	19,000
2019-07-26	19,350	19,370	18,980	18,990	159,800	18,990
2019-07-25	19,210	19,350	19,210	19,240	136,800	19,240
2019-07-24	19,040	19,210	18,930	19,200	269,800	19,200
2019-07-23	19,300	19,490	19,150	19,390	204,500	19,390
2019-07-22	19,010	19,300	18,910	19,230	269,200	19,230
2019-07-19	18,330	19,010	18,220	18,980	343,200	18,980
2019-07-18	18,240	18,500	18,180	18,250	374,600	18,250
2019-07-17	18,100	18,200	17,980	18,070	188,000	18,070
2019-07-16	18,020	18,310	18,020	18,110	159,100	18,110
2019-07-12	17,880	18,050	17,870	18,020	100,700	18,020
2019-07-11	17,720	17,940	17,700	17,850	167,400	17,850
2019-07-10	17,880	17,880	17,540	17,820	177,900	17,820
2019-07-09	17,950	18,030	17,790	17,890	155,200	17,890
2019-07-08	18,130	18,140	17,950	18,010	128,400	18,010
2019-07-05	18,030	18,150	17,920	18,130	145,800	18,130
2019-07-04	18,000	18,260	17,970	18,120	133,100	18,120
2019-07-03	18,010	18,120	17,860	18,000	305,700	18,000
2019-07-02	18,840	18,840	17,990	18,120	397,100	18,120
2019-07-01	18,430	18,820	18,360	18,770	304,200	18,770
2019-06-28	17,750	18,070	17,710	18,070	219,200	18,070
2019-06-27	17,660	18,020	17,440	17,990	215,400	17,990
2019-06-26	17,880	17,910	17,550	17,620	259,100	17,620
2019-06-25	18,070	18,110	17,890	17,920	177,800	17,920
2019-06-24	18,000	18,160	17,740	18,000	306,300	18,000
2019-06-21	18,500	18,500	17,460	17,750	501,200	17,750
2019-06-20	18,360	18,540	18,330	18,520	151,900	18,520
2019-06-19	18,200	18,340	18,020	18,340	160,300	18,340
2019-06-18	18,000	18,210	17,790	17,960	323,000	17,960
2019-06-17	17,880	18,100	17,840	17,950	187,000	17,950
2019-06-14	17,850	18,050	17,670	18,030	178,800	18,030
2019-06-13	17,670	17,900	17,580	17,810	169,800	17,810
2019-06-12	18,020	18,080	17,730	17,770	333,800	17,770
2019-06-11	18,030	18,170	17,940	18,020	226,600	18,020
2019-06-10	17,590	17,950	17,390	17,910	226,900	17,910
2019-06-07	17,430	17,500	17,160	17,230	152,300	17,230
2019-06-06	17,160	17,410	17,140	17,310	188,100	17,310
2019-06-05	17,100	17,410	16,830	17,320	367,700	17,320
2019-06-04	16,870	16,970	16,590	16,700	189,600	16,700
2019-06-03	16,620	16,970	16,620	16,720	207,700	16,720
2019-05-31	17,120	17,350	17,100	17,170	224,200	17,170
2019-05-30	17,040	17,250	16,960	17,150	261,800	17,150
2019-05-29	17,500	17,580	17,210	17,210	287,500	17,210
2019-05-28	17,600	17,960	17,590	17,850	376,100	17,850
2019-05-27	17,720	17,720	17,320	17,570	245,800	17,570
2019-05-24	17,850	18,080	17,760	17,830	207,500	17,830
2019-05-23	18,390	18,560	17,830	18,100	316,200	18,100
2019-05-22	18,500	18,750	18,360	18,520	267,700	18,520
2019-05-21	18,200	18,320	18,000	18,320	196,100	18,320
2019-05-20	18,350	18,450	18,180	18,360	158,600	18,360
2019-05-17	18,360	18,450	18,120	18,340	206,400	18,340
2019-05-16	18,550	18,610	17,870	18,100	343,300	18,100
2019-05-15	18,640	18,840	18,450	18,550	313,000	18,550
2019-05-14	17,840	18,400	17,760	18,380	304,500	18,380
2019-05-13	18,340	18,540	18,160	18,380	240,900	18,380
2019-05-10	18,400	18,890	18,160	18,320	419,700	18,320
2019-05-09	18,750	18,870	18,360	18,510	288,200	18,510
2019-05-08	19,060	19,260	18,550	18,640	409,800	18,640
2019-05-07	20,100	20,220	18,920	19,270	731,500	19,270
2019-04-26	20,030	20,960	20,030	20,850	410,300	20,850
2019-04-25	20,430	20,660	20,250	20,520	427,500	20,520
2019-04-24	20,400	21,010	20,330	20,490	634,700	20,490
2019-04-23	21,450	21,640	21,140	21,340	232,700	21,340
2019-04-22	21,610	21,910	21,610	21,610	180,200	21,610
2019-04-19	21,680	22,010	21,630	21,840	192,800	21,840
2019-04-18	21,520	21,660	21,340	21,550	137,500	21,550
2019-04-17	21,590	21,760	21,400	21,640	188,300	21,640
2019-04-16	21,210	21,500	21,050	21,380	183,000	21,380
2019-04-15	21,310	21,550	21,250	21,320	246,900	21,320
2019-04-12	21,150	21,250	20,750	21,060	282,300	21,060
2019-04-11	20,600	21,170	20,530	21,130	439,900	21,130
2019-04-10	20,200	20,440	20,170	20,340	153,800	20,340
2019-04-09	20,360	20,460	20,130	20,450	147,800	20,450
2019-04-08	20,260	20,460	20,070	20,410	283,800	20,410
2019-04-05	20,170	20,400	19,820	19,970	194,500	19,970
2019-04-04	19,890	20,140	19,670	20,080	214,600	20,080
2019-04-03	19,610	20,020	19,370	19,860	296,900	19,860
2019-04-02	20,280	20,300	19,250	19,330	336,300	19,330
2019-04-01	20,490	20,620	20,000	20,110	299,300	20,110
2019-03-29	19,950	20,380	19,950	20,330	359,600	20,330
2019-03-28	19,920	19,950	19,650	19,830	268,400	19,830
2019-03-27	19,590	19,920	19,440	19,920	333,800	19,920
2019-03-26	19,400	19,630	19,280	19,590	298,800	19,590
2019-03-25	19,300	19,420	18,820	18,950	274,200	18,950
2019-03-22	19,320	19,590	19,230	19,570	288,200	19,570
2019-03-20	19,340	19,610	19,180	19,220	286,800	19,220
2019-03-19	19,210	19,360	19,020	19,320	244,000	19,320
2019-03-18	18,810	19,200	18,670	19,200	286,300	19,200
2019-03-15	18,240	18,620	18,200	18,540	261,500	18,540
2019-03-14	18,100	18,230	17,980	18,130	179,900	18,130
2019-03-13	18,040	18,200	17,810	18,000	296,800	18,000
2019-03-12	18,330	18,410	18,120	18,200	263,500	18,200
2019-03-11	18,320	18,400	17,990	18,120	330,200	18,120
2019-03-08	18,090	18,390	18,080	18,240	225,200	18,240
2019-03-07	18,430	18,650	18,280	18,320	214,000	18,320
2019-03-06	18,500	18,710	18,250	18,700	288,900	18,700
2019-03-05	18,830	18,860	18,460	18,480	214,900	18,480
2019-03-04	19,110	19,320	18,720	18,900	304,100	18,900
2019-03-01	18,250	18,850	18,200	18,830	379,900	18,830
2019-02-28	18,120	18,310	17,980	18,020	377,700	18,020
2019-02-27	18,450	18,490	18,220	18,320	313,100	18,320
2019-02-26	18,460	18,660	18,370	18,520	307,600	18,520
2019-02-25	18,360	18,550	18,260	18,260	254,700	18,260
2019-02-22	18,150	18,540	18,120	18,480	288,500	18,480
2019-02-21	18,200	18,490	18,070	18,390	233,600	18,390
2019-02-20	18,300	18,520	18,130	18,200	239,900	18,200
2019-02-19	18,390	18,430	18,010	18,400	239,300	18,400
2019-02-18	18,600	18,720	18,240	18,590	293,500	18,590
2019-02-15	17,600	18,120	17,600	17,960	305,800	17,960
2019-02-14	17,800	18,180	17,630	17,810	437,800	17,810
2019-02-13	17,150	17,830	17,140	17,700	419,700	17,700
2019-02-12	16,350	17,110	16,220	17,050	303,600	17,050
2019-02-08	16,830	17,200	16,350	16,540	386,800	16,540
2019-02-07	16,980	17,230	16,920	17,080	283,100	17,080
2019-02-06	16,880	17,690	16,810	17,010	514,300	17,010
2019-02-05	16,470	16,730	16,370	16,430	228,000	16,430
2019-02-04	16,200	16,580	16,140	16,420	278,400	16,420
2019-02-01	15,990	16,820	15,930	16,480	482,600	16,480
2019-01-31	16,260	16,330	15,840	15,990	341,400	15,990
2019-01-30	15,740	16,090	15,700	15,930	325,900	15,930
2019-01-29	15,820	15,870	15,640	15,770	325,800	15,770
2019-01-28	15,320	16,080	15,300	15,850	525,900	15,850
2019-01-25	15,040	15,490	14,960	15,320	335,200	15,320
2019-01-24	14,830	15,150	14,690	15,120	353,900	15,120
2019-01-23	14,930	14,960	14,560	14,680	274,700	14,680
2019-01-22	15,390	15,420	14,950	15,040	313,200	15,040
2019-01-21	15,440	15,510	15,180	15,290	298,600	15,290
2019-01-18	15,130	15,590	14,990	15,250	432,700	15,250
2019-01-17	14,970	15,130	14,700	15,070	530,400	15,070
2019-01-16	14,310	14,800	13,820	14,770	958,300	14,770
2019-01-15	15,100	15,690	15,050	15,310	394,500	15,310
2019-01-11	15,340	15,430	14,920	15,110	368,500	15,110
2019-01-10	15,650	15,680	15,120	15,240	383,100	15,240
2019-01-09	16,000	16,210	15,720	15,920	447,300	15,920
2019-01-08	16,200	16,300	15,420	15,670	492,600	15,670
2019-01-07	16,980	17,230	16,250	16,280	310,800	16,280
2019-01-04	16,460	16,500	15,840	16,290	442,700	16,290

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 [2019年度]

4922 (株)コーセーの時系列データ [2019年度]