6905 コーセル(株) 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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,149 | 1,158 | 1,135 | 1,142 | 80,500 | 1,142 |
2023-06-07 | 1,147 | 1,163 | 1,146 | 1,149 | 108,100 | 1,149 |
2023-06-06 | 1,139 | 1,146 | 1,133 | 1,144 | 67,900 | 1,144 |
2023-06-05 | 1,140 | 1,150 | 1,132 | 1,140 | 72,600 | 1,140 |
2023-06-02 | 1,113 | 1,134 | 1,109 | 1,128 | 60,600 | 1,128 |
2023-06-01 | 1,104 | 1,113 | 1,100 | 1,105 | 53,300 | 1,105 |
2023-05-31 | 1,124 | 1,124 | 1,101 | 1,105 | 93,500 | 1,105 |
2023-05-30 | 1,145 | 1,147 | 1,123 | 1,130 | 46,900 | 1,130 |
2023-05-29 | 1,143 | 1,154 | 1,141 | 1,143 | 69,400 | 1,143 |
2023-05-26 | 1,145 | 1,164 | 1,141 | 1,141 | 75,000 | 1,141 |
2023-05-25 | 1,139 | 1,143 | 1,127 | 1,137 | 64,700 | 1,137 |
2023-05-24 | 1,135 | 1,149 | 1,133 | 1,139 | 58,800 | 1,139 |
2023-05-23 | 1,157 | 1,157 | 1,126 | 1,132 | 81,400 | 1,132 |
2023-05-22 | 1,159 | 1,169 | 1,134 | 1,150 | 88,500 | 1,150 |
2023-05-19 | 1,137 | 1,151 | 1,136 | 1,148 | 82,800 | 1,148 |
2023-05-18 | 1,102 | 1,137 | 1,094 | 1,135 | 194,800 | 1,135 |
2023-05-17 | 1,116 | 1,116 | 1,103 | 1,107 | 194,700 | 1,107 |
2023-05-16 | 1,120 | 1,127 | 1,114 | 1,123 | 63,400 | 1,123 |
2023-05-15 | 1,133 | 1,134 | 1,112 | 1,115 | 65,600 | 1,115 |
2023-05-12 | 1,134 | 1,134 | 1,123 | 1,130 | 57,500 | 1,130 |
2023-05-11 | 1,126 | 1,133 | 1,122 | 1,124 | 59,800 | 1,124 |
2023-05-10 | 1,119 | 1,120 | 1,105 | 1,120 | 52,300 | 1,120 |
2023-05-09 | 1,122 | 1,122 | 1,109 | 1,114 | 74,100 | 1,114 |
2023-05-08 | 1,089 | 1,115 | 1,089 | 1,110 | 65,900 | 1,110 |
2023-05-02 | 1,104 | 1,104 | 1,085 | 1,089 | 38,300 | 1,089 |
2023-05-01 | 1,092 | 1,102 | 1,090 | 1,100 | 62,500 | 1,100 |
2023-04-28 | 1,070 | 1,089 | 1,070 | 1,085 | 66,900 | 1,085 |
2023-04-27 | 1,052 | 1,062 | 1,051 | 1,057 | 87,600 | 1,057 |
2023-04-26 | 1,074 | 1,074 | 1,054 | 1,056 | 74,100 | 1,056 |
2023-04-25 | 1,087 | 1,100 | 1,082 | 1,084 | 71,000 | 1,084 |
2023-04-24 | 1,075 | 1,091 | 1,075 | 1,087 | 73,200 | 1,087 |
2023-04-21 | 1,067 | 1,082 | 1,067 | 1,074 | 55,300 | 1,074 |
2023-04-20 | 1,068 | 1,077 | 1,063 | 1,072 | 79,000 | 1,072 |
2023-04-19 | 1,080 | 1,082 | 1,071 | 1,073 | 50,000 | 1,073 |
2023-04-18 | 1,083 | 1,088 | 1,077 | 1,080 | 53,400 | 1,080 |
2023-04-17 | 1,092 | 1,096 | 1,074 | 1,077 | 43,300 | 1,077 |
2023-04-14 | 1,082 | 1,086 | 1,067 | 1,073 | 69,700 | 1,073 |
2023-04-13 | 1,072 | 1,082 | 1,068 | 1,076 | 60,200 | 1,076 |
2023-04-12 | 1,073 | 1,084 | 1,071 | 1,071 | 75,400 | 1,071 |
2023-04-11 | 1,074 | 1,082 | 1,069 | 1,073 | 67,600 | 1,073 |
2023-04-10 | 1,055 | 1,066 | 1,055 | 1,064 | 70,700 | 1,064 |
2023-04-07 | 1,045 | 1,058 | 1,045 | 1,051 | 78,700 | 1,051 |
2023-04-06 | 1,057 | 1,058 | 1,043 | 1,045 | 150,200 | 1,045 |
2023-04-05 | 1,101 | 1,107 | 1,084 | 1,084 | 92,300 | 1,084 |
2023-04-04 | 1,136 | 1,136 | 1,108 | 1,115 | 99,300 | 1,115 |
2023-04-03 | 1,149 | 1,153 | 1,138 | 1,142 | 59,700 | 1,142 |
2023-03-31 | 1,140 | 1,150 | 1,131 | 1,137 | 75,700 | 1,137 |
2023-03-30 | 1,126 | 1,141 | 1,125 | 1,130 | 110,000 | 1,130 |
2023-03-29 | 1,106 | 1,131 | 1,106 | 1,120 | 115,500 | 1,120 |
2023-03-28 | 1,121 | 1,121 | 1,097 | 1,104 | 72,400 | 1,104 |
2023-03-27 | 1,129 | 1,130 | 1,112 | 1,120 | 84,600 | 1,120 |
2023-03-24 | 1,143 | 1,143 | 1,121 | 1,123 | 133,400 | 1,123 |
2023-03-23 | 1,089 | 1,145 | 1,076 | 1,144 | 221,900 | 1,144 |
2023-03-22 | 1,094 | 1,094 | 1,076 | 1,080 | 158,900 | 1,080 |
2023-03-20 | 1,122 | 1,126 | 1,062 | 1,073 | 301,600 | 1,073 |
2023-03-17 | 1,115 | 1,130 | 1,112 | 1,122 | 241,600 | 1,122 |
2023-03-16 | 1,109 | 1,112 | 1,094 | 1,097 | 82,300 | 1,097 |
2023-03-15 | 1,099 | 1,127 | 1,096 | 1,124 | 79,300 | 1,124 |
2023-03-14 | 1,101 | 1,101 | 1,081 | 1,088 | 79,600 | 1,088 |
2023-03-13 | 1,131 | 1,131 | 1,097 | 1,115 | 87,200 | 1,115 |
2023-03-10 | 1,151 | 1,157 | 1,145 | 1,149 | 90,100 | 1,149 |
2023-03-09 | 1,148 | 1,159 | 1,144 | 1,157 | 61,300 | 1,157 |
2023-03-08 | 1,137 | 1,149 | 1,124 | 1,144 | 71,200 | 1,144 |
2023-03-07 | 1,138 | 1,145 | 1,136 | 1,137 | 56,400 | 1,137 |
2023-03-06 | 1,129 | 1,138 | 1,126 | 1,136 | 56,600 | 1,136 |
2023-03-03 | 1,119 | 1,130 | 1,118 | 1,122 | 71,400 | 1,122 |
2023-03-02 | 1,139 | 1,142 | 1,111 | 1,115 | 64,600 | 1,115 |
2023-03-01 | 1,125 | 1,144 | 1,125 | 1,138 | 49,800 | 1,138 |
2023-02-28 | 1,141 | 1,144 | 1,124 | 1,128 | 74,800 | 1,128 |
2023-02-27 | 1,128 | 1,142 | 1,125 | 1,140 | 101,000 | 1,140 |
2023-02-24 | 1,103 | 1,126 | 1,103 | 1,120 | 108,200 | 1,120 |
2023-02-22 | 1,099 | 1,104 | 1,092 | 1,103 | 63,000 | 1,103 |
2023-02-21 | 1,090 | 1,110 | 1,088 | 1,105 | 67,500 | 1,105 |
2023-02-20 | 1,080 | 1,087 | 1,076 | 1,085 | 50,400 | 1,085 |
2023-02-17 | 1,067 | 1,084 | 1,061 | 1,081 | 70,400 | 1,081 |
2023-02-16 | 1,077 | 1,087 | 1,074 | 1,076 | 48,200 | 1,076 |
2023-02-15 | 1,087 | 1,092 | 1,079 | 1,080 | 73,800 | 1,080 |
2023-02-14 | 1,087 | 1,088 | 1,080 | 1,087 | 63,400 | 1,087 |
2023-02-13 | 1,094 | 1,094 | 1,079 | 1,082 | 51,900 | 1,082 |
2023-02-10 | 1,094 | 1,099 | 1,089 | 1,095 | 49,600 | 1,095 |
2023-02-09 | 1,102 | 1,104 | 1,092 | 1,092 | 101,100 | 1,092 |
2023-02-08 | 1,110 | 1,114 | 1,108 | 1,112 | 43,400 | 1,112 |
2023-02-07 | 1,099 | 1,112 | 1,099 | 1,111 | 67,400 | 1,111 |
2023-02-06 | 1,099 | 1,106 | 1,090 | 1,098 | 57,800 | 1,098 |
2023-02-03 | 1,101 | 1,102 | 1,087 | 1,094 | 90,200 | 1,094 |
2023-02-02 | 1,111 | 1,112 | 1,096 | 1,103 | 95,600 | 1,103 |
2023-02-01 | 1,100 | 1,116 | 1,096 | 1,103 | 163,400 | 1,103 |
2023-01-31 | 1,103 | 1,113 | 1,100 | 1,108 | 126,000 | 1,108 |
2023-01-30 | 1,095 | 1,099 | 1,087 | 1,096 | 336,700 | 1,096 |
2023-01-27 | 1,088 | 1,097 | 1,083 | 1,094 | 112,100 | 1,094 |
2023-01-26 | 1,111 | 1,114 | 1,084 | 1,085 | 112,400 | 1,085 |
2023-01-25 | 1,099 | 1,110 | 1,092 | 1,109 | 165,200 | 1,109 |
2023-01-24 | 1,088 | 1,110 | 1,085 | 1,100 | 248,200 | 1,100 |
2023-01-23 | 1,078 | 1,080 | 1,067 | 1,074 | 109,600 | 1,074 |
2023-01-20 | 1,044 | 1,061 | 1,037 | 1,058 | 100,800 | 1,058 |
2023-01-19 | 1,037 | 1,055 | 1,033 | 1,048 | 126,400 | 1,048 |
2023-01-18 | 1,024 | 1,043 | 1,016 | 1,041 | 143,800 | 1,041 |
2023-01-17 | 1,006 | 1,022 | 1,006 | 1,018 | 91,500 | 1,018 |
2023-01-16 | 1,000 | 1,009 | 996 | 1,002 | 58,500 | 1,002 |
2023-01-13 | 1,008 | 1,011 | 1,002 | 1,008 | 110,600 | 1,008 |
2023-01-12 | 1,002 | 1,010 | 997 | 1,008 | 114,800 | 1,008 |
2023-01-11 | 1,002 | 1,010 | 998 | 1,005 | 92,400 | 1,005 |
2023-01-10 | 993 | 1,004 | 980 | 1,000 | 135,600 | 1,000 |
2023-01-06 | 999 | 1,003 | 985 | 988 | 178,200 | 988 |
2023-01-05 | 1,005 | 1,010 | 998 | 1,001 | 138,900 | 1,001 |
2023-01-04 | 1,016 | 1,022 | 1,007 | 1,016 | 110,100 | 1,016 |
分割・併合履歴 : [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株