4922 (株)コーセーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	17,830	17,850	17,580	17,600	102,200	17,600
2020-12-29	17,570	17,980	17,520	17,960	149,600	17,960
2020-12-28	17,460	17,540	17,390	17,450	79,700	17,450
2020-12-25	17,330	17,590	17,310	17,380	84,800	17,380
2020-12-24	17,400	17,600	17,380	17,400	96,800	17,400
2020-12-23	17,340	17,470	17,260	17,300	125,600	17,300
2020-12-22	17,300	17,570	17,280	17,420	118,700	17,420
2020-12-21	17,490	17,600	17,250	17,540	112,400	17,540
2020-12-18	17,200	17,510	17,150	17,390	163,000	17,390
2020-12-17	17,630	17,670	17,150	17,160	191,300	17,160
2020-12-16	17,750	17,920	17,620	17,650	110,400	17,650
2020-12-15	17,320	17,660	17,320	17,580	149,100	17,580
2020-12-14	17,300	17,720	17,220	17,630	163,100	17,630
2020-12-11	16,860	17,460	16,770	17,400	462,900	17,400
2020-12-10	16,510	16,720	16,380	16,580	151,400	16,580
2020-12-09	16,180	16,880	16,180	16,740	220,200	16,740
2020-12-08	16,160	16,290	15,920	16,220	103,800	16,220
2020-12-07	16,610	16,630	16,190	16,190	143,700	16,190
2020-12-04	16,290	16,680	16,200	16,680	197,900	16,680
2020-12-03	15,900	16,090	15,900	16,080	94,700	16,080
2020-12-02	15,950	16,110	15,850	15,980	110,100	15,980
2020-12-01	16,110	16,330	15,960	16,040	123,200	16,040
2020-11-30	16,570	16,630	15,940	15,940	301,200	15,940
2020-11-27	16,460	16,720	16,290	16,580	236,200	16,580
2020-11-26	16,080	16,370	16,010	16,310	158,500	16,310
2020-11-25	16,070	16,280	15,990	16,060	220,900	16,060
2020-11-24	15,620	15,900	15,430	15,790	182,300	15,790
2020-11-20	15,300	15,340	15,020	15,310	215,800	15,310
2020-11-19	15,660	15,770	15,280	15,620	211,900	15,620
2020-11-18	15,820	15,870	15,570	15,740	113,800	15,740
2020-11-17	15,980	16,040	15,840	15,900	136,900	15,900
2020-11-16	15,660	15,880	15,510	15,780	163,000	15,780
2020-11-13	15,840	15,840	15,290	15,430	203,700	15,430
2020-11-12	15,910	16,190	15,820	15,970	193,000	15,970
2020-11-11	16,230	16,430	15,740	15,840	241,200	15,840
2020-11-10	18,230	18,300	15,940	16,040	534,900	16,040
2020-11-09	15,330	15,530	15,250	15,430	230,400	15,430
2020-11-06	15,170	15,300	15,040	15,150	342,400	15,150
2020-11-05	14,430	14,900	14,360	14,850	333,200	14,850
2020-11-04	14,050	14,330	13,970	14,230	444,300	14,230
2020-11-02	13,200	13,620	13,040	13,500	333,100	13,500
2020-10-30	13,330	13,480	12,860	13,280	434,900	13,280
2020-10-29	14,380	14,390	13,790	13,930	392,200	13,930
2020-10-28	14,640	14,820	14,550	14,820	179,800	14,820
2020-10-27	14,780	14,780	14,440	14,640	339,200	14,640
2020-10-26	15,240	15,240	14,790	14,900	305,200	14,900
2020-10-23	15,110	15,280	15,010	15,280	159,700	15,280
2020-10-22	14,870	15,120	14,840	15,090	153,700	15,090
2020-10-21	14,730	15,050	14,730	14,950	136,200	14,950
2020-10-20	14,620	14,790	14,610	14,710	140,500	14,710
2020-10-19	14,550	14,810	14,530	14,680	164,200	14,680
2020-10-16	14,410	14,550	14,320	14,380	126,600	14,380
2020-10-15	14,580	14,690	14,430	14,440	109,700	14,440
2020-10-14	14,440	14,680	14,380	14,580	164,200	14,580
2020-10-13	14,220	14,500	14,220	14,480	138,200	14,480
2020-10-12	14,050	14,440	14,050	14,200	244,600	14,200
2020-10-09	14,050	14,110	13,870	14,070	134,700	14,070
2020-10-08	13,900	14,120	13,840	13,970	235,200	13,970
2020-10-07	13,700	13,860	13,520	13,730	239,600	13,730
2020-10-06	13,560	13,720	13,400	13,580	178,000	13,580
2020-10-05	13,250	13,600	13,230	13,520	355,700	13,520
2020-10-02	12,930	13,080	12,740	12,900	225,500	12,900
2020-09-30	13,030	13,120	12,850	12,850	259,600	12,850
2020-09-29	12,990	13,070	12,770	12,880	200,300	12,880
2020-09-28	12,790	12,980	12,720	12,980	193,800	12,980
2020-09-25	13,090	13,150	12,600	12,660	280,700	12,660
2020-09-24	12,890	13,160	12,870	13,030	216,700	13,030
2020-09-23	12,970	13,080	12,790	12,900	242,500	12,900
2020-09-18	12,780	13,130	12,740	13,100	272,600	13,100
2020-09-17	12,600	12,850	12,590	12,690	165,900	12,690
2020-09-16	12,390	12,690	12,390	12,690	126,700	12,690
2020-09-15	12,520	12,520	12,330	12,460	134,400	12,460
2020-09-14	12,650	12,720	12,580	12,590	127,700	12,590
2020-09-11	12,720	12,770	12,470	12,670	201,100	12,670
2020-09-10	12,490	12,720	12,490	12,690	162,800	12,690
2020-09-09	12,310	12,440	12,290	12,360	241,100	12,360
2020-09-08	12,250	12,650	12,250	12,540	258,800	12,540
2020-09-07	12,150	12,320	12,070	12,230	169,500	12,230
2020-09-04	12,150	12,370	12,080	12,290	229,000	12,290
2020-09-03	12,290	12,470	12,210	12,280	187,000	12,280
2020-09-02	12,200	12,200	11,980	12,160	226,400	12,160
2020-09-01	12,350	12,470	12,210	12,220	244,400	12,220
2020-08-31	12,260	12,600	12,260	12,430	398,700	12,430
2020-08-28	11,850	12,430	11,840	12,090	416,000	12,090
2020-08-27	12,090	12,100	11,820	11,820	96,600	11,820
2020-08-26	11,930	12,020	11,840	11,980	118,400	11,980
2020-08-25	12,120	12,180	11,960	11,960	151,500	11,960
2020-08-24	11,870	11,930	11,730	11,850	97,400	11,850
2020-08-21	12,020	12,140	11,930	11,960	135,600	11,960
2020-08-20	12,080	12,240	12,030	12,070	217,100	12,070
2020-08-19	12,000	12,120	11,970	12,000	148,200	12,000
2020-08-18	11,900	11,990	11,750	11,970	136,900	11,970
2020-08-17	11,940	12,080	11,910	11,960	143,500	11,960
2020-08-14	12,000	12,080	11,850	12,000	207,000	12,000
2020-08-13	12,000	12,140	11,830	12,000	355,500	12,000
2020-08-12	11,490	12,350	11,480	12,080	781,800	12,080
2020-08-11	11,170	11,390	11,020	11,300	183,600	11,300
2020-08-07	10,900	11,190	10,840	10,990	342,700	10,990
2020-08-06	11,330	11,390	10,990	11,060	204,200	11,060
2020-08-05	11,140	11,430	11,070	11,330	354,600	11,330
2020-08-04	10,930	11,180	10,890	11,020	263,400	11,020
2020-08-03	10,650	11,010	10,570	10,900	401,800	10,900
2020-07-31	10,900	11,000	10,590	10,600	371,600	10,600
2020-07-30	11,450	11,480	10,920	10,950	352,700	10,950
2020-07-29	11,800	11,840	11,420	11,450	251,000	11,450
2020-07-28	12,050	12,120	11,930	11,930	157,200	11,930
2020-07-27	12,020	12,090	11,880	12,030	167,000	12,030
2020-07-22	12,310	12,310	12,000	12,020	151,100	12,020
2020-07-21	12,240	12,400	12,140	12,310	178,000	12,310
2020-07-20	12,200	12,260	11,980	12,230	208,400	12,230
2020-07-17	12,320	12,400	12,090	12,210	140,800	12,210
2020-07-16	12,390	12,670	12,310	12,420	213,800	12,420
2020-07-15	12,280	12,410	12,210	12,390	147,000	12,390
2020-07-14	12,100	12,150	11,880	12,150	180,500	12,150
2020-07-13	12,000	12,180	11,950	12,090	216,100	12,090
2020-07-10	12,270	12,370	12,010	12,020	190,200	12,020
2020-07-09	12,560	12,560	12,220	12,220	278,000	12,220
2020-07-08	13,010	13,090	12,770	12,780	201,200	12,780
2020-07-07	13,120	13,370	13,100	13,280	218,200	13,280
2020-07-06	13,100	13,130	12,950	13,100	183,100	13,100
2020-07-03	13,080	13,100	12,890	13,010	141,900	13,010
2020-07-02	13,100	13,120	12,890	12,900	163,000	12,900
2020-07-01	13,000	13,020	12,840	12,960	151,400	12,960
2020-06-30	13,040	13,110	12,900	12,960	196,400	12,960
2020-06-29	13,010	13,040	12,740	12,800	213,100	12,800
2020-06-26	13,220	13,220	13,050	13,210	218,600	13,210
2020-06-25	13,210	13,290	13,000	13,050	355,600	13,050
2020-06-24	13,690	13,830	13,420	13,420	258,500	13,420
2020-06-23	14,130	14,140	13,660	13,740	291,300	13,740
2020-06-22	14,510	14,510	14,210	14,220	153,500	14,220
2020-06-19	14,460	14,640	14,370	14,600	243,200	14,600
2020-06-18	14,230	14,420	14,220	14,390	100,400	14,390
2020-06-17	14,280	14,510	14,270	14,320	136,800	14,320
2020-06-16	14,220	14,310	13,970	14,280	153,800	14,280
2020-06-15	14,290	14,430	13,860	13,860	228,500	13,860
2020-06-12	14,500	14,590	14,210	14,360	261,800	14,360
2020-06-11	14,930	14,990	14,720	14,720	198,300	14,720
2020-06-10	14,900	14,950	14,680	14,870	199,400	14,870
2020-06-09	14,750	14,850	14,570	14,780	194,300	14,780
2020-06-08	14,600	14,740	14,560	14,660	197,400	14,660
2020-06-05	14,620	14,680	14,260	14,400	185,800	14,400
2020-06-04	14,800	14,910	14,480	14,680	284,900	14,680
2020-06-03	14,620	14,720	14,340	14,460	221,000	14,460
2020-06-02	14,250	14,530	14,170	14,280	410,500	14,280
2020-06-01	13,690	14,080	13,540	14,050	276,400	14,050
2020-05-29	13,920	14,010	13,420	13,490	416,600	13,490
2020-05-28	13,850	14,040	13,770	14,020	251,700	14,020
2020-05-27	13,790	13,850	13,510	13,790	229,800	13,790
2020-05-26	13,150	13,750	13,100	13,740	252,600	13,740
2020-05-25	13,070	13,080	12,880	13,040	137,700	13,040
2020-05-22	13,000	13,060	12,780	12,870	155,100	12,870
2020-05-21	13,190	13,270	13,050	13,080	153,400	13,080
2020-05-20	13,460	13,560	13,210	13,290	186,600	13,290
2020-05-19	13,660	13,670	13,400	13,470	263,900	13,470
2020-05-18	13,370	13,460	13,210	13,210	170,500	13,210
2020-05-15	13,300	13,340	13,140	13,280	258,200	13,280
2020-05-14	13,210	13,350	13,010	13,050	238,900	13,050
2020-05-13	13,480	13,530	13,280	13,370	217,200	13,370
2020-05-12	13,680	13,930	13,510	13,730	253,000	13,730
2020-05-11	13,270	13,590	13,270	13,440	194,200	13,440
2020-05-08	12,840	13,100	12,840	13,100	286,400	13,100
2020-05-07	12,190	12,930	12,150	12,870	386,300	12,870
2020-05-01	12,260	12,970	12,220	12,630	534,500	12,630
2020-04-30	13,610	13,870	13,460	13,460	381,900	13,460
2020-04-28	14,050	14,070	13,710	13,880	244,800	13,880
2020-04-27	13,990	14,360	13,980	14,300	147,200	14,300
2020-04-24	14,140	14,140	13,860	13,950	202,100	13,950
2020-04-23	13,940	14,080	13,800	14,020	178,800	14,020
2020-04-22	14,100	14,180	13,720	13,970	202,600	13,970
2020-04-21	14,100	14,430	14,100	14,260	166,900	14,260
2020-04-20	14,250	14,450	14,160	14,190	135,700	14,190
2020-04-17	13,990	14,550	13,920	14,310	286,600	14,310
2020-04-16	13,940	13,990	13,660	13,690	202,000	13,690
2020-04-15	14,000	14,220	13,920	14,100	256,600	14,100
2020-04-14	13,490	13,730	13,460	13,700	163,700	13,700
2020-04-13	13,510	13,710	13,400	13,470	126,400	13,470
2020-04-10	13,620	13,690	13,290	13,680	185,500	13,680
2020-04-09	13,630	13,980	13,470	13,760	216,100	13,760
2020-04-08	13,540	13,680	13,260	13,620	213,200	13,620
2020-04-07	12,940	13,570	12,920	13,540	280,200	13,540
2020-04-06	13,000	13,040	12,660	12,880	206,400	12,880
2020-04-03	12,620	13,150	12,570	12,710	160,100	12,710
2020-04-02	12,580	12,890	12,550	12,780	160,300	12,780
2020-04-01	13,240	13,330	12,680	12,740	199,100	12,740
2020-03-31	13,750	13,980	13,220	13,330	239,200	13,330
2020-03-30	13,620	13,840	13,160	13,700	267,500	13,700
2020-03-27	13,890	14,100	13,560	14,010	366,400	14,010
2020-03-26	13,310	13,580	13,170	13,350	338,000	13,350
2020-03-25	13,290	13,700	13,030	13,610	290,300	13,610
2020-03-24	12,600	12,920	12,310	12,850	367,800	12,850
2020-03-23	13,230	13,400	12,280	12,300	521,400	12,300
2020-03-19	12,990	13,210	12,300	13,110	612,600	13,110
2020-03-18	11,990	13,280	11,990	12,610	448,600	12,610
2020-03-17	11,070	12,020	10,870	11,900	355,600	11,900
2020-03-16	11,710	12,050	11,350	11,470	283,700	11,470
2020-03-13	11,160	11,820	10,870	11,600	476,200	11,600
2020-03-12	12,940	12,960	12,170	12,380	508,200	12,380
2020-03-11	13,130	13,560	13,130	13,220	310,000	13,220
2020-03-10	12,600	13,240	12,160	13,140	525,500	13,140
2020-03-09	13,000	13,170	12,710	12,910	308,100	12,910
2020-03-06	13,500	13,590	13,280	13,440	340,300	13,440
2020-03-05	13,880	13,980	13,580	13,760	273,000	13,760
2020-03-04	12,990	13,560	12,980	13,430	214,600	13,430
2020-03-03	13,780	13,850	13,200	13,200	296,900	13,200
2020-03-02	12,690	13,410	12,550	13,340	317,800	13,340
2020-02-28	12,890	13,130	12,830	12,940	316,100	12,940
2020-02-27	13,560	13,660	13,360	13,420	265,600	13,420
2020-02-26	13,670	13,840	13,480	13,740	307,800	13,740
2020-02-25	13,400	14,070	13,320	13,860	333,300	13,860
2020-02-21	14,210	14,450	14,200	14,240	144,300	14,240
2020-02-20	14,480	14,660	14,240	14,280	194,800	14,280
2020-02-19	14,340	14,460	14,230	14,350	226,200	14,350
2020-02-18	14,550	14,640	14,170	14,290	233,200	14,290
2020-02-17	15,000	15,060	14,560	14,670	357,600	14,670
2020-02-14	15,200	15,390	15,030	15,220	244,400	15,220
2020-02-13	15,200	15,450	15,120	15,380	347,800	15,380
2020-02-12	15,060	15,140	14,780	14,900	230,700	14,900
2020-02-10	14,820	15,130	14,730	15,100	234,500	15,100
2020-02-07	14,880	15,130	14,820	14,870	270,700	14,870
2020-02-06	14,940	15,040	14,780	14,940	440,300	14,940
2020-02-05	14,560	14,810	14,310	14,550	437,800	14,550
2020-02-04	14,030	14,560	13,920	14,550	398,600	14,550
2020-02-03	13,500	14,210	13,300	14,120	886,500	14,120
2020-01-31	14,600	15,000	14,600	14,730	840,500	14,730
2020-01-30	15,490	15,560	15,040	15,160	274,700	15,160
2020-01-29	15,400	15,550	15,350	15,540	193,100	15,540
2020-01-28	14,990	15,340	14,920	15,320	358,800	15,320
2020-01-27	15,170	15,330	14,940	15,060	554,300	15,060
2020-01-24	16,170	16,270	16,110	16,210	175,100	16,210
2020-01-23	16,360	16,420	16,160	16,240	258,100	16,240
2020-01-22	16,640	16,770	16,380	16,760	220,500	16,760
2020-01-21	16,750	16,810	16,390	16,390	222,400	16,390
2020-01-20	16,970	17,250	16,860	16,900	199,600	16,900
2020-01-17	16,790	16,920	16,640	16,840	277,800	16,840
2020-01-16	17,030	17,080	16,480	16,590	382,200	16,590
2020-01-15	17,240	17,300	17,040	17,050	244,100	17,050
2020-01-14	17,870	17,870	17,380	17,420	316,300	17,420
2020-01-10	17,150	17,630	17,150	17,590	439,500	17,590
2020-01-09	16,900	17,000	16,770	17,000	219,500	17,000
2020-01-08	16,730	16,910	16,280	16,730	326,900	16,730
2020-01-07	16,380	16,930	16,360	16,930	473,000	16,930
2020-01-06	16,000	16,150	15,980	16,130	309,000	16,130

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 [2020年度]

4922 (株)コーセーの時系列データ [2020年度]