4922 (株)コーセーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	10,580	10,660	10,500	10,575	169,100	10,575
2023-12-28	10,510	10,570	10,395	10,570	195,800	10,570
2023-12-27	10,400	10,620	10,345	10,570	440,200	10,570
2023-12-26	10,405	10,455	10,275	10,295	214,600	10,295
2023-12-25	10,660	10,670	10,415	10,425	205,700	10,425
2023-12-22	10,685	10,730	10,540	10,565	241,900	10,565
2023-12-21	10,380	10,620	10,285	10,595	484,200	10,595
2023-12-20	10,400	10,490	10,335	10,375	419,000	10,375
2023-12-19	10,450	10,550	10,425	10,520	223,700	10,520
2023-12-18	10,580	10,600	10,490	10,510	263,900	10,510
2023-12-15	10,820	10,855	10,630	10,645	513,000	10,645
2023-12-14	10,660	10,720	10,555	10,670	255,300	10,670
2023-12-13	10,650	10,705	10,475	10,555	270,800	10,555
2023-12-12	10,760	10,765	10,490	10,645	325,700	10,645
2023-12-11	10,495	10,705	10,475	10,630	356,600	10,630
2023-12-08	10,350	10,500	10,330	10,380	261,200	10,380
2023-12-07	10,745	10,745	10,300	10,360	332,600	10,360
2023-12-06	10,790	10,910	10,650	10,765	360,200	10,765
2023-12-05	10,800	10,975	10,760	10,860	443,700	10,860
2023-12-04	10,445	10,720	10,385	10,635	310,600	10,635
2023-12-01	10,570	10,580	10,435	10,435	213,300	10,435
2023-11-30	10,765	10,795	10,430	10,465	465,100	10,465
2023-11-29	10,695	10,900	10,695	10,820	299,300	10,820
2023-11-28	10,900	10,920	10,590	10,690	320,500	10,690
2023-11-27	10,960	11,035	10,905	10,915	203,000	10,915
2023-11-24	10,880	10,950	10,775	10,930	286,600	10,930
2023-11-22	10,700	10,895	10,640	10,860	290,700	10,860
2023-11-21	10,600	10,690	10,560	10,655	284,100	10,655
2023-11-20	10,495	10,635	10,455	10,570	311,900	10,570
2023-11-17	10,490	10,600	10,380	10,525	415,600	10,525
2023-11-16	10,685	10,820	10,395	10,450	379,400	10,450
2023-11-15	10,770	10,820	10,520	10,670	436,100	10,670
2023-11-14	11,000	11,190	10,485	10,510	1,401,600	10,510
2023-11-13	10,180	10,210	9,713	9,911	1,196,500	9,911
2023-11-10	10,490	10,550	10,365	10,435	333,600	10,435
2023-11-09	10,465	10,550	10,350	10,535	296,600	10,535
2023-11-08	10,305	10,505	10,280	10,455	336,000	10,455
2023-11-07	10,580	10,590	10,240	10,355	306,100	10,355
2023-11-06	10,300	10,595	10,205	10,480	476,300	10,480
2023-11-02	9,944	10,065	9,882	10,050	594,700	10,050
2023-11-01	10,165	10,280	10,010	10,165	420,800	10,165
2023-10-31	9,868	9,918	9,667	9,907	533,300	9,907
2023-10-30	10,005	10,030	9,760	9,858	570,200	9,858
2023-10-27	10,200	10,230	10,065	10,210	252,100	10,210
2023-10-26	10,335	10,410	10,210	10,270	195,500	10,270
2023-10-25	10,470	10,625	10,365	10,460	440,200	10,460
2023-10-24	10,120	10,320	10,040	10,285	201,500	10,285
2023-10-23	10,010	10,220	10,000	10,130	185,300	10,130
2023-10-20	10,145	10,155	9,954	10,015	366,800	10,015
2023-10-19	10,120	10,345	10,085	10,210	294,300	10,210
2023-10-18	10,225	10,245	10,050	10,145	244,300	10,145
2023-10-17	10,285	10,295	10,135	10,180	189,700	10,180
2023-10-16	10,280	10,295	10,065	10,090	396,900	10,090
2023-10-13	10,420	10,420	10,230	10,300	421,500	10,300
2023-10-12	10,580	10,605	10,380	10,515	409,700	10,515
2023-10-11	10,770	10,935	10,630	10,645	244,800	10,645
2023-10-10	10,910	10,910	10,765	10,790	378,600	10,790
2023-10-06	11,255	11,255	10,915	10,915	289,600	10,915
2023-10-05	11,125	11,260	11,020	11,165	298,700	11,165
2023-10-04	10,780	11,260	10,735	11,075	462,200	11,075
2023-10-03	10,880	10,980	10,705	10,765	237,400	10,765
2023-10-02	10,990	11,175	10,915	11,040	309,500	11,040
2023-09-29	10,990	11,040	10,800	10,855	329,800	10,855
2023-09-28	10,955	10,980	10,825	10,925	276,200	10,925
2023-09-27	11,000	11,195	10,970	11,120	319,500	11,120
2023-09-26	11,210	11,290	11,080	11,080	277,200	11,080
2023-09-25	10,970	11,245	10,970	11,200	270,800	11,200
2023-09-22	11,120	11,140	10,940	11,065	458,000	11,065
2023-09-21	11,500	11,505	11,235	11,315	293,900	11,315
2023-09-20	11,845	11,900	11,610	11,625	260,700	11,625
2023-09-19	11,780	11,945	11,780	11,920	249,300	11,920
2023-09-15	11,815	11,920	11,655	11,865	336,200	11,865
2023-09-14	11,915	12,035	11,810	11,880	217,400	11,880
2023-09-13	11,840	11,930	11,785	11,915	203,500	11,915
2023-09-12	11,765	11,925	11,700	11,890	205,100	11,890
2023-09-11	11,685	11,765	11,570	11,765	212,600	11,765
2023-09-08	11,745	11,855	11,685	11,745	298,900	11,745
2023-09-07	11,850	11,925	11,770	11,815	193,000	11,815
2023-09-06	11,760	11,850	11,715	11,850	290,600	11,850
2023-09-05	11,940	12,020	11,810	11,880	223,900	11,880
2023-09-04	12,035	12,050	11,855	11,975	301,500	11,975
2023-09-01	11,990	12,045	11,865	12,035	333,200	12,035
2023-08-31	11,910	12,125	11,905	12,090	373,800	12,090
2023-08-30	11,950	11,950	11,760	11,860	191,600	11,860
2023-08-29	11,650	11,890	11,635	11,850	272,400	11,850
2023-08-28	11,770	11,795	11,440	11,480	506,100	11,480
2023-08-25	11,945	12,080	11,815	11,860	379,600	11,860
2023-08-24	12,200	12,200	12,060	12,065	263,900	12,065
2023-08-23	12,125	12,390	12,080	12,275	245,200	12,275
2023-08-22	12,205	12,285	12,015	12,045	281,100	12,045
2023-08-21	12,280	12,310	12,050	12,205	413,400	12,205
2023-08-18	12,500	12,615	12,275	12,345	332,400	12,345
2023-08-17	13,000	13,000	12,575	12,660	286,800	12,660
2023-08-16	12,865	12,955	12,745	12,880	201,800	12,880
2023-08-15	13,135	13,225	12,890	12,890	409,600	12,890
2023-08-14	12,970	13,400	12,915	13,065	647,200	13,065
2023-08-10	13,000	13,140	12,685	12,800	1,201,200	12,800
2023-08-09	14,030	14,110	13,770	13,845	389,800	13,845
2023-08-08	13,880	13,940	13,815	13,915	175,800	13,915
2023-08-07	13,395	13,925	13,350	13,880	356,800	13,880
2023-08-04	13,305	13,465	13,265	13,425	141,700	13,425
2023-08-03	13,290	13,410	13,245	13,330	150,100	13,330
2023-08-02	13,550	13,580	13,340	13,435	222,800	13,435
2023-08-01	13,920	13,970	13,630	13,665	296,400	13,665
2023-07-31	14,025	14,030	13,785	13,920	178,100	13,920
2023-07-28	13,665	13,820	13,595	13,760	172,100	13,760
2023-07-27	13,780	13,825	13,660	13,815	144,600	13,815
2023-07-26	13,515	13,800	13,505	13,725	225,800	13,725
2023-07-25	13,645	13,645	13,490	13,515	153,800	13,515
2023-07-24	13,660	13,690	13,535	13,635	106,900	13,635
2023-07-21	13,505	13,660	13,485	13,560	115,300	13,560
2023-07-20	13,675	13,745	13,495	13,500	144,600	13,500
2023-07-19	13,600	13,685	13,460	13,675	213,900	13,675
2023-07-18	13,515	13,705	13,500	13,600	142,400	13,600
2023-07-14	13,725	13,755	13,555	13,650	191,800	13,650
2023-07-13	13,610	13,755	13,545	13,725	143,200	13,725
2023-07-12	13,670	13,670	13,525	13,525	127,100	13,525
2023-07-11	13,610	13,735	13,550	13,640	189,000	13,640
2023-07-10	13,570	13,630	13,420	13,490	239,400	13,490
2023-07-07	13,790	13,790	13,575	13,575	210,300	13,575
2023-07-06	13,920	14,055	13,800	13,815	207,700	13,815
2023-07-05	14,090	14,090	13,935	13,975	180,400	13,975
2023-07-04	13,960	14,140	13,830	14,050	303,100	14,050
2023-07-03	14,050	14,140	13,865	13,890	342,700	13,890
2023-06-30	13,845	13,895	13,405	13,790	792,700	13,790
2023-06-29	14,640	14,650	14,400	14,445	190,800	14,445
2023-06-28	14,335	14,600	14,335	14,565	282,300	14,565
2023-06-27	14,500	14,640	14,240	14,335	310,700	14,335
2023-06-26	14,130	14,770	14,100	14,620	449,200	14,620
2023-06-23	14,250	14,440	14,050	14,130	341,600	14,130
2023-06-22	14,580	14,630	14,085	14,115	320,600	14,115
2023-06-21	14,450	14,670	14,360	14,510	230,900	14,510
2023-06-20	14,305	14,415	14,090	14,415	252,800	14,415
2023-06-19	14,565	14,575	14,270	14,340	242,800	14,340
2023-06-16	14,135	14,655	14,095	14,635	558,500	14,635
2023-06-15	14,340	14,340	14,050	14,050	336,600	14,050
2023-06-14	14,275	14,345	14,180	14,295	248,600	14,295
2023-06-13	14,475	14,475	14,280	14,295	199,900	14,295
2023-06-12	14,540	14,565	14,370	14,475	143,300	14,475
2023-06-09	14,595	14,610	14,400	14,470	206,600	14,470
2023-06-08	14,290	14,625	14,225	14,345	266,200	14,345
2023-06-07	14,385	14,430	14,205	14,290	240,500	14,290
2023-06-06	14,320	14,355	14,190	14,315	181,600	14,315
2023-06-05	14,485	14,485	14,335	14,425	258,700	14,425
2023-06-02	14,200	14,390	14,200	14,250	219,600	14,250
2023-06-01	14,070	14,250	13,990	14,160	310,000	14,160
2023-05-31	13,960	14,170	13,890	14,000	321,300	14,000
2023-05-30	14,030	14,120	13,810	14,080	202,400	14,080
2023-05-29	14,320	14,350	14,000	14,030	196,700	14,030
2023-05-26	13,950	14,340	13,890	14,240	278,400	14,240
2023-05-25	14,430	14,490	14,020	14,020	377,500	14,020
2023-05-24	15,330	15,330	14,300	14,320	694,700	14,320
2023-05-23	15,430	15,590	15,310	15,420	283,100	15,420
2023-05-22	15,250	15,450	15,150	15,430	165,100	15,430
2023-05-19	15,280	15,330	15,160	15,250	153,200	15,250
2023-05-18	15,350	15,370	15,170	15,190	187,700	15,190
2023-05-17	15,210	15,330	15,180	15,280	150,700	15,280
2023-05-16	15,450	15,480	15,200	15,240	257,500	15,240
2023-05-15	15,200	15,480	15,160	15,440	252,000	15,440
2023-05-12	15,460	15,780	15,080	15,150	610,000	15,150
2023-05-11	15,300	15,340	15,050	15,130	295,000	15,130
2023-05-10	15,630	15,720	15,330	15,400	252,000	15,400
2023-05-09	15,580	15,670	15,420	15,660	251,300	15,660
2023-05-08	15,920	15,950	15,380	15,500	533,600	15,500
2023-05-02	16,330	16,380	16,110	16,200	194,900	16,200
2023-05-01	15,930	16,290	15,820	16,270	326,900	16,270
2023-04-28	15,860	15,880	15,720	15,810	258,200	15,810
2023-04-27	15,680	15,830	15,660	15,770	161,000	15,770
2023-04-26	16,000	16,010	15,730	15,770	223,000	15,770
2023-04-25	16,160	16,290	15,880	15,940	321,000	15,940
2023-04-24	16,010	16,110	15,870	15,910	293,500	15,910
2023-04-21	16,330	16,380	15,950	16,010	315,700	16,010
2023-04-20	16,250	16,350	16,150	16,150	193,400	16,150
2023-04-19	16,090	16,260	16,080	16,250	179,100	16,250
2023-04-18	15,970	16,100	15,830	16,100	171,800	16,100
2023-04-17	16,270	16,300	15,760	15,870	239,600	15,870
2023-04-14	16,290	16,440	16,020	16,310	368,400	16,310
2023-04-13	15,740	16,050	15,670	16,040	249,700	16,040
2023-04-12	15,630	15,730	15,570	15,620	108,600	15,620
2023-04-11	15,770	15,900	15,610	15,670	158,000	15,670
2023-04-10	15,640	15,640	15,490	15,630	108,000	15,630
2023-04-07	15,680	15,710	15,340	15,490	154,300	15,490
2023-04-06	15,510	15,640	15,380	15,590	217,500	15,590
2023-04-05	16,030	16,100	15,740	15,760	173,500	15,760
2023-04-04	15,910	16,190	15,830	16,150	300,400	16,150
2023-04-03	15,800	15,890	15,690	15,710	110,300	15,710
2023-03-31	15,900	15,900	15,610	15,680	154,400	15,680
2023-03-30	15,650	15,730	15,530	15,720	141,700	15,720
2023-03-29	15,590	15,730	15,390	15,730	192,500	15,730
2023-03-28	15,610	15,670	15,270	15,350	141,700	15,350
2023-03-27	15,470	15,620	15,390	15,530	245,300	15,530
2023-03-24	15,070	15,330	14,980	15,280	135,300	15,280
2023-03-23	15,040	15,320	15,020	15,110	130,100	15,110
2023-03-22	14,880	15,060	14,820	15,040	161,800	15,040
2023-03-20	14,880	15,010	14,590	14,590	189,300	14,590
2023-03-17	14,880	14,990	14,820	14,950	201,900	14,950
2023-03-16	14,430	14,830	14,430	14,820	194,200	14,820
2023-03-15	14,950	14,990	14,690	14,730	193,400	14,730
2023-03-14	15,190	15,190	14,800	14,830	213,000	14,830
2023-03-13	15,370	15,410	15,210	15,320	202,900	15,320
2023-03-10	15,530	15,760	15,320	15,320	421,300	15,320
2023-03-09	15,990	16,030	15,750	15,930	195,300	15,930
2023-03-08	15,490	15,910	15,470	15,880	204,900	15,880
2023-03-07	15,700	15,730	15,550	15,560	130,000	15,560
2023-03-06	15,970	16,020	15,620	15,680	211,000	15,680
2023-03-03	15,400	15,830	15,320	15,780	301,100	15,780
2023-03-02	15,190	15,190	14,930	15,180	191,000	15,180
2023-03-01	15,300	15,300	14,820	14,930	257,600	14,930
2023-02-28	14,830	15,510	14,800	15,390	298,100	15,390
2023-02-27	14,710	14,780	14,620	14,770	124,200	14,770
2023-02-24	14,870	14,930	14,720	14,830	202,800	14,830
2023-02-22	15,130	15,130	14,810	14,900	174,800	14,900
2023-02-21	15,740	15,750	15,170	15,210	222,400	15,210
2023-02-20	15,480	15,760	15,410	15,730	212,100	15,730
2023-02-17	15,010	15,320	14,970	15,310	167,300	15,310
2023-02-16	15,130	15,260	15,040	15,130	164,700	15,130
2023-02-15	15,240	15,300	14,970	14,990	254,500	14,990
2023-02-14	15,190	15,470	15,000	15,410	331,000	15,410
2023-02-13	15,120	15,330	14,920	15,290	358,900	15,290
2023-02-10	15,280	15,350	15,040	15,320	208,600	15,320
2023-02-09	14,860	15,450	14,830	15,290	297,000	15,290
2023-02-08	15,140	15,360	14,890	14,980	276,300	14,980
2023-02-07	15,070	15,700	14,760	15,000	693,800	15,000
2023-02-06	14,470	14,710	14,230	14,350	223,100	14,350
2023-02-03	13,990	14,260	13,880	14,220	190,100	14,220
2023-02-02	14,050	14,230	13,960	14,230	152,200	14,230
2023-02-01	14,440	14,470	14,060	14,060	108,000	14,060
2023-01-31	14,370	14,390	14,180	14,250	114,600	14,250
2023-01-30	14,470	14,580	14,300	14,320	176,600	14,320
2023-01-27	14,230	14,250	14,050	14,250	137,000	14,250
2023-01-26	14,190	14,330	14,110	14,150	139,200	14,150
2023-01-25	14,100	14,190	13,960	14,130	117,100	14,130
2023-01-24	13,880	14,000	13,790	13,970	152,500	13,970
2023-01-23	13,840	14,000	13,720	13,780	192,900	13,780
2023-01-20	13,440	13,620	13,360	13,570	212,800	13,570
2023-01-19	13,130	13,350	13,050	13,270	211,400	13,270
2023-01-18	12,890	13,160	12,700	13,130	260,000	13,130
2023-01-17	12,700	12,840	12,590	12,800	287,200	12,800
2023-01-16	12,900	12,970	12,680	12,690	215,500	12,690
2023-01-13	13,100	13,270	12,990	13,020	258,500	13,020
2023-01-12	13,570	13,720	12,980	13,050	405,600	13,050
2023-01-11	14,270	14,330	13,500	13,510	354,400	13,510
2023-01-10	14,380	14,480	14,110	14,140	313,100	14,140
2023-01-06	14,260	14,490	14,220	14,370	157,100	14,370
2023-01-05	14,150	14,370	14,030	14,260	139,600	14,260
2023-01-04	14,240	14,270	13,980	14,080	194,300	14,080

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 [2023年度]

4922 (株)コーセーの時系列データ [2023年度]