4922 (株)コーセーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	14,520	14,680	14,420	14,420	123,300	14,420
2022-12-29	14,530	14,630	14,420	14,500	156,900	14,500
2022-12-28	15,110	15,150	14,650	14,700	318,800	14,700
2022-12-27	14,600	15,290	14,570	15,190	422,500	15,190
2022-12-26	14,050	14,230	14,000	14,210	117,300	14,210
2022-12-23	14,010	14,210	13,950	14,150	156,300	14,150
2022-12-22	13,880	14,220	13,700	14,140	191,400	14,140
2022-12-21	14,000	14,090	13,830	13,860	187,800	13,860
2022-12-20	14,010	14,370	13,870	13,980	286,600	13,980
2022-12-19	14,030	14,110	13,950	14,000	186,100	14,000
2022-12-16	14,180	14,220	14,010	14,160	287,400	14,160
2022-12-15	14,800	14,800	14,270	14,320	283,700	14,320
2022-12-14	15,000	15,020	14,660	14,820	157,300	14,820
2022-12-13	15,350	15,390	14,870	14,870	287,100	14,870
2022-12-12	15,320	15,400	15,110	15,250	173,400	15,250
2022-12-09	15,040	15,430	15,000	15,430	156,000	15,430
2022-12-08	15,260	15,370	15,020	15,020	182,700	15,020
2022-12-07	15,020	15,260	15,000	15,240	208,300	15,240
2022-12-06	15,330	15,350	15,060	15,120	161,800	15,120
2022-12-05	15,240	15,510	15,110	15,430	203,900	15,430
2022-12-02	14,880	15,150	14,800	15,150	228,600	15,150
2022-12-01	14,780	14,980	14,700	14,880	244,700	14,880
2022-11-30	14,550	14,610	14,370	14,490	282,800	14,490
2022-11-29	14,300	14,740	14,150	14,710	272,600	14,710
2022-11-28	14,390	14,450	14,220	14,350	172,900	14,350
2022-11-25	14,520	14,560	14,360	14,420	161,600	14,420
2022-11-24	14,640	14,700	14,380	14,450	244,800	14,450
2022-11-22	14,460	14,610	14,440	14,550	233,900	14,550
2022-11-21	15,090	15,100	14,530	14,590	263,100	14,590
2022-11-18	15,300	15,360	14,890	15,050	186,600	15,050
2022-11-17	14,900	15,100	14,870	15,030	176,000	15,030
2022-11-16	14,720	14,990	14,630	14,710	268,000	14,710
2022-11-15	14,350	14,770	14,330	14,590	297,400	14,590
2022-11-14	14,150	14,640	14,150	14,370	773,600	14,370
2022-11-11	15,350	15,760	15,260	15,550	390,600	15,550
2022-11-10	14,990	15,030	14,760	15,030	237,500	15,030
2022-11-09	15,080	15,180	14,970	15,050	227,800	15,050
2022-11-08	14,930	15,080	14,820	14,990	216,700	14,990
2022-11-07	14,540	15,020	14,480	14,930	293,300	14,930
2022-11-04	14,550	14,630	14,080	14,440	339,800	14,440
2022-11-02	14,930	14,930	14,640	14,730	249,600	14,730
2022-11-01	14,990	15,000	14,770	15,000	160,400	15,000
2022-10-31	14,780	14,870	14,570	14,870	216,200	14,870
2022-10-28	14,340	14,780	14,310	14,690	601,600	14,690
2022-10-27	14,170	14,470	14,080	14,390	308,000	14,390
2022-10-26	14,060	14,550	14,030	14,290	384,700	14,290
2022-10-25	14,010	14,070	13,760	13,790	541,400	13,790
2022-10-24	14,850	14,870	14,060	14,080	393,700	14,080
2022-10-21	15,020	15,180	14,780	14,780	387,900	14,780
2022-10-20	15,350	15,590	15,090	15,510	352,800	15,510
2022-10-19	15,350	15,570	15,330	15,470	159,000	15,470
2022-10-18	15,570	15,590	15,310	15,340	138,200	15,340
2022-10-17	15,260	15,470	15,220	15,370	166,100	15,370
2022-10-14	15,400	15,560	15,300	15,460	233,700	15,460
2022-10-13	15,410	15,450	15,030	15,080	262,600	15,080
2022-10-12	15,200	15,510	15,200	15,370	362,400	15,370
2022-10-11	15,640	15,880	15,160	15,250	442,100	15,250
2022-10-07	15,690	15,990	15,650	15,930	221,300	15,930
2022-10-06	16,000	16,000	15,720	15,820	269,900	15,820
2022-10-05	16,280	16,390	15,930	16,060	491,600	16,060
2022-10-04	15,210	16,040	15,210	16,020	590,500	16,020
2022-10-03	14,840	14,900	14,370	14,840	340,400	14,840
2022-09-30	14,560	14,960	14,540	14,900	408,000	14,900
2022-09-29	14,150	14,600	14,030	14,560	294,800	14,560
2022-09-28	14,110	14,210	13,690	13,910	268,100	13,910
2022-09-27	14,230	14,320	14,160	14,270	127,700	14,270
2022-09-26	13,950	14,190	13,910	14,040	179,900	14,040
2022-09-22	13,950	14,140	13,820	14,100	148,400	14,100
2022-09-21	14,460	14,480	14,050	14,050	173,000	14,050
2022-09-20	14,610	14,610	14,340	14,520	212,300	14,520
2022-09-16	14,420	14,610	14,380	14,540	234,800	14,540
2022-09-15	14,370	14,610	14,350	14,590	241,700	14,590
2022-09-14	14,080	14,330	14,080	14,220	259,700	14,220
2022-09-13	14,220	14,390	14,190	14,370	195,500	14,370
2022-09-12	14,030	14,230	13,980	14,110	231,800	14,110
2022-09-09	13,490	13,810	13,490	13,800	269,700	13,800
2022-09-08	13,210	13,410	13,200	13,390	223,300	13,390
2022-09-07	13,050	13,080	12,890	13,060	199,800	13,060
2022-09-06	13,050	13,160	12,920	12,920	142,300	12,920
2022-09-05	13,100	13,130	12,990	13,030	133,100	13,030
2022-09-02	13,280	13,400	13,020	13,120	181,300	13,120
2022-09-01	13,030	13,350	13,030	13,310	150,400	13,310
2022-08-31	13,120	13,340	12,980	13,240	308,200	13,240
2022-08-30	13,500	13,520	13,320	13,340	178,100	13,340
2022-08-29	13,120	13,480	13,100	13,430	214,200	13,430
2022-08-26	13,660	13,790	13,580	13,620	152,100	13,620
2022-08-25	13,650	13,650	13,420	13,490	149,800	13,490
2022-08-24	13,850	13,880	13,580	13,600	171,500	13,600
2022-08-23	13,620	13,790	13,560	13,740	231,700	13,740
2022-08-22	13,710	13,780	13,650	13,720	168,400	13,720
2022-08-19	13,970	14,030	13,860	13,860	184,400	13,860
2022-08-18	13,710	13,840	13,660	13,820	148,400	13,820
2022-08-17	13,810	13,810	13,530	13,710	148,400	13,710
2022-08-16	13,870	13,900	13,610	13,610	190,200	13,610
2022-08-15	13,610	13,890	13,580	13,690	325,400	13,690
2022-08-12	13,400	13,580	13,080	13,430	659,200	13,430
2022-08-10	12,480	12,760	12,440	12,500	313,800	12,500
2022-08-09	12,290	12,530	12,260	12,470	259,800	12,470
2022-08-08	12,200	12,240	12,050	12,200	159,700	12,200
2022-08-05	12,360	12,450	12,210	12,330	196,900	12,330
2022-08-04	12,120	12,300	12,050	12,280	184,900	12,280
2022-08-03	11,890	12,060	11,830	12,010	164,800	12,010
2022-08-02	11,950	11,970	11,730	11,750	137,300	11,750
2022-08-01	11,900	11,910	11,680	11,870	221,200	11,870
2022-07-29	11,990	12,270	11,730	11,800	291,500	11,800
2022-07-28	11,930	12,020	11,790	11,920	727,700	11,920
2022-07-27	11,970	12,010	11,890	11,890	174,000	11,890
2022-07-26	12,000	12,040	11,910	12,030	115,000	12,030
2022-07-25	12,260	12,260	11,970	12,050	225,500	12,050
2022-07-22	12,450	12,460	12,270	12,350	152,300	12,350
2022-07-21	12,420	12,470	12,220	12,420	149,600	12,420
2022-07-20	12,100	12,460	12,050	12,420	289,500	12,420
2022-07-19	12,430	12,440	12,080	12,090	216,900	12,090
2022-07-15	12,300	12,490	12,180	12,390	208,100	12,390
2022-07-14	12,130	12,180	12,020	12,130	196,100	12,130
2022-07-13	12,230	12,330	12,160	12,240	209,000	12,240
2022-07-12	12,570	12,620	12,360	12,520	200,700	12,520
2022-07-11	12,400	12,710	12,330	12,600	222,000	12,600
2022-07-08	12,400	12,430	12,120	12,260	260,200	12,260
2022-07-07	12,390	12,390	12,190	12,350	163,000	12,350
2022-07-06	12,170	12,440	12,160	12,260	163,800	12,260
2022-07-05	12,430	12,500	12,240	12,340	124,300	12,340
2022-07-04	12,350	12,400	12,090	12,290	168,200	12,290
2022-07-01	12,260	12,430	12,010	12,060	256,900	12,060
2022-06-30	12,600	12,800	12,280	12,340	370,700	12,340
2022-06-29	12,080	12,680	12,070	12,660	407,000	12,660
2022-06-28	12,040	12,190	11,980	12,190	152,200	12,190
2022-06-27	11,950	12,220	11,810	12,170	174,600	12,170
2022-06-24	11,810	11,870	11,660	11,820	140,500	11,820
2022-06-23	11,520	11,710	11,420	11,550	129,300	11,550
2022-06-22	11,340	11,430	11,190	11,360	141,000	11,360
2022-06-21	11,130	11,340	11,070	11,260	180,100	11,260
2022-06-20	11,180	11,180	10,790	10,920	193,500	10,920
2022-06-17	10,780	11,130	10,650	11,030	235,400	11,030
2022-06-16	11,610	11,620	11,020	11,060	265,000	11,060
2022-06-15	11,600	11,600	11,290	11,400	186,700	11,400
2022-06-14	11,650	11,730	11,390	11,560	265,300	11,560
2022-06-13	11,830	12,140	11,780	12,070	203,800	12,070
2022-06-10	12,290	12,300	12,060	12,100	176,400	12,100
2022-06-09	12,450	12,630	12,310	12,480	175,800	12,480
2022-06-08	12,330	12,470	12,310	12,410	218,800	12,410
2022-06-07	12,280	12,340	12,170	12,240	150,800	12,240
2022-06-06	11,960	12,220	11,920	12,150	122,500	12,150
2022-06-03	12,300	12,400	12,120	12,160	156,100	12,160
2022-06-02	12,090	12,280	11,960	12,130	194,700	12,130
2022-06-01	11,790	12,290	11,790	12,250	251,400	12,250
2022-05-31	11,800	11,860	11,540	11,680	349,100	11,680
2022-05-30	11,810	12,060	11,760	11,960	340,200	11,960
2022-05-27	11,590	11,740	11,490	11,630	250,300	11,630
2022-05-26	11,140	11,340	11,130	11,220	138,900	11,220
2022-05-25	11,100	11,280	10,970	11,140	216,600	11,140
2022-05-24	11,490	11,540	11,340	11,350	182,900	11,350
2022-05-23	11,100	11,570	11,080	11,570	299,700	11,570
2022-05-20	10,900	11,090	10,860	11,060	182,400	11,060
2022-05-19	10,840	10,990	10,770	10,820	208,100	10,820
2022-05-18	11,320	11,430	11,090	11,090	139,700	11,090
2022-05-17	11,230	11,370	11,040	11,240	231,700	11,240
2022-05-16	11,330	11,680	11,240	11,420	327,500	11,420
2022-05-13	10,950	11,230	10,700	11,080	696,500	11,080
2022-05-12	11,850	11,990	11,710	11,950	343,500	11,950
2022-05-11	11,730	11,980	11,690	11,920	273,000	11,920
2022-05-10	11,560	11,990	11,130	11,860	489,400	11,860
2022-05-09	12,440	12,570	11,780	11,800	319,900	11,800
2022-05-06	13,350	13,370	12,460	12,550	619,900	12,550
2022-05-02	13,650	13,830	13,540	13,730	316,000	13,730
2022-04-28	13,080	13,490	13,040	13,440	370,800	13,440
2022-04-27	12,370	12,910	12,350	12,880	296,400	12,880
2022-04-26	12,780	12,900	12,620	12,720	126,400	12,720
2022-04-25	12,630	12,730	12,580	12,690	144,100	12,690
2022-04-22	12,820	12,950	12,770	12,900	148,700	12,900
2022-04-21	13,000	13,290	13,000	13,080	163,400	13,080
2022-04-20	12,890	13,190	12,810	12,960	165,400	12,960
2022-04-19	12,670	12,730	12,610	12,670	104,900	12,670
2022-04-18	12,680	12,800	12,450	12,530	127,600	12,530
2022-04-15	12,860	12,930	12,670	12,890	131,300	12,890
2022-04-14	12,890	12,970	12,730	12,910	119,900	12,910
2022-04-13	12,650	12,950	12,610	12,930	144,900	12,930
2022-04-12	12,460	12,770	12,460	12,750	159,800	12,750
2022-04-11	12,600	12,750	12,400	12,500	139,800	12,500
2022-04-08	12,770	12,890	12,420	12,670	180,200	12,670
2022-04-07	12,910	13,040	12,590	12,610	245,300	12,610
2022-04-06	13,380	13,450	13,200	13,310	176,500	13,310
2022-04-05	13,500	13,670	13,330	13,660	228,500	13,660
2022-04-04	13,050	13,280	13,020	13,270	143,200	13,270
2022-04-01	12,530	12,970	12,450	12,930	172,200	12,930
2022-03-31	12,840	13,030	12,820	12,890	161,600	12,890
2022-03-30	13,010	13,110	12,910	13,030	171,600	13,030
2022-03-29	12,790	12,950	12,720	12,870	167,800	12,870
2022-03-28	12,700	12,790	12,560	12,700	202,500	12,700
2022-03-25	13,300	13,300	12,760	12,900	211,700	12,900
2022-03-24	13,050	13,260	13,030	13,190	192,500	13,190
2022-03-23	13,040	13,250	13,000	13,190	215,400	13,190
2022-03-22	12,580	12,970	12,560	12,810	289,000	12,810
2022-03-18	12,310	12,470	12,180	12,390	236,600	12,390
2022-03-17	12,060	12,390	11,980	12,330	313,700	12,330
2022-03-16	11,430	11,440	11,230	11,360	216,200	11,360
2022-03-15	11,270	11,540	11,110	11,130	258,700	11,130
2022-03-14	11,510	11,570	11,050	11,150	385,500	11,150
2022-03-11	12,050	12,090	11,580	11,810	261,900	11,810
2022-03-10	12,400	12,440	12,180	12,350	181,800	12,350
2022-03-09	12,150	12,420	11,970	12,010	226,600	12,010
2022-03-08	12,540	12,550	12,020	12,060	229,400	12,060
2022-03-07	12,900	13,010	12,620	12,740	233,800	12,740
2022-03-04	13,150	13,230	12,830	12,980	168,200	12,980
2022-03-03	12,900	13,240	12,900	13,150	231,400	13,150
2022-03-02	13,040	13,070	12,620	12,670	203,700	12,670
2022-03-01	13,430	13,440	13,040	13,200	144,000	13,200
2022-02-28	12,950	13,160	12,820	13,130	268,000	13,130
2022-02-25	12,950	13,140	12,840	13,090	230,400	13,090
2022-02-24	12,840	13,010	12,620	12,780	226,300	12,780
2022-02-22	12,780	13,070	12,760	12,950	237,900	12,950
2022-02-21	13,230	13,410	13,090	13,360	175,800	13,360
2022-02-18	13,200	13,470	13,140	13,470	307,500	13,470
2022-02-17	13,180	13,400	13,030	13,320	313,000	13,320
2022-02-16	12,830	13,080	12,660	13,080	292,900	13,080
2022-02-15	12,580	13,190	12,340	12,560	829,800	12,560
2022-02-14	11,580	11,760	11,390	11,580	254,900	11,580
2022-02-10	11,530	11,900	11,340	11,880	260,900	11,880
2022-02-09	11,360	11,570	11,180	11,500	142,800	11,500
2022-02-08	11,110	11,470	11,030	11,310	222,100	11,310
2022-02-07	11,260	11,280	10,970	10,980	233,100	10,980
2022-02-04	11,190	11,400	11,130	11,400	154,400	11,400
2022-02-03	11,040	11,330	10,990	11,230	219,800	11,230
2022-02-02	11,040	11,380	11,040	11,340	252,400	11,340
2022-02-01	10,720	11,020	10,630	10,900	302,500	10,900
2022-01-31	10,360	10,600	10,330	10,420	270,600	10,420
2022-01-28	10,030	10,300	10,000	10,260	269,500	10,260
2022-01-27	10,530	10,620	10,030	10,040	269,900	10,040
2022-01-26	10,730	10,800	10,500	10,650	175,900	10,650
2022-01-25	10,890	10,890	10,510	10,850	247,500	10,850
2022-01-24	10,790	11,010	10,720	10,940	197,100	10,940
2022-01-21	10,660	10,820	10,540	10,790	253,100	10,790
2022-01-20	11,050	11,100	10,740	10,980	212,800	10,980
2022-01-19	11,190	11,330	11,050	11,070	194,300	11,070
2022-01-18	11,080	11,400	11,040	11,270	219,300	11,270
2022-01-17	11,010	11,110	10,710	10,940	197,500	10,940
2022-01-14	10,870	11,030	10,660	11,010	300,000	11,010
2022-01-13	11,610	11,660	11,070	11,070	409,300	11,070
2022-01-12	11,610	11,920	11,490	11,650	355,500	11,650
2022-01-11	12,300	12,300	11,420	11,520	576,900	11,520
2022-01-07	13,180	13,200	12,600	12,620	250,200	12,620
2022-01-06	13,090	13,220	13,000	13,110	230,700	13,110
2022-01-05	13,310	13,340	13,070	13,160	189,900	13,160
2022-01-04	13,250	13,330	13,150	13,330	134,300	13,330

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 [2022年度]

4922 (株)コーセーの時系列データ [2022年度]