6905 コーセル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,205 | 1,213 | 1,195 | 1,197 | 74,000 | 1,197 |
| 2024-07-25 | 1,210 | 1,213 | 1,191 | 1,204 | 102,600 | 1,204 |
| 2024-07-24 | 1,246 | 1,250 | 1,222 | 1,224 | 75,200 | 1,224 |
| 2024-07-23 | 1,246 | 1,260 | 1,243 | 1,246 | 64,800 | 1,246 |
| 2024-07-22 | 1,263 | 1,264 | 1,243 | 1,246 | 94,100 | 1,246 |
| 2024-07-19 | 1,264 | 1,276 | 1,261 | 1,263 | 72,300 | 1,263 |
| 2024-07-18 | 1,268 | 1,292 | 1,268 | 1,271 | 114,200 | 1,271 |
| 2024-07-17 | 1,292 | 1,298 | 1,279 | 1,279 | 134,800 | 1,279 |
| 2024-07-16 | 1,282 | 1,284 | 1,267 | 1,279 | 161,700 | 1,279 |
| 2024-07-12 | 1,250 | 1,289 | 1,242 | 1,276 | 181,500 | 1,276 |
| 2024-07-11 | 1,225 | 1,239 | 1,214 | 1,236 | 106,000 | 1,236 |
| 2024-07-10 | 1,243 | 1,243 | 1,211 | 1,217 | 148,300 | 1,217 |
| 2024-07-09 | 1,240 | 1,250 | 1,234 | 1,246 | 80,300 | 1,246 |
| 2024-07-08 | 1,237 | 1,242 | 1,226 | 1,231 | 74,300 | 1,231 |
| 2024-07-05 | 1,266 | 1,267 | 1,240 | 1,241 | 72,200 | 1,241 |
| 2024-07-04 | 1,266 | 1,271 | 1,257 | 1,260 | 66,200 | 1,260 |
| 2024-07-03 | 1,260 | 1,268 | 1,249 | 1,266 | 84,800 | 1,266 |
| 2024-07-02 | 1,260 | 1,265 | 1,253 | 1,261 | 67,400 | 1,261 |
| 2024-07-01 | 1,256 | 1,280 | 1,255 | 1,265 | 114,700 | 1,265 |
| 2024-06-28 | 1,247 | 1,252 | 1,237 | 1,251 | 114,500 | 1,251 |
| 2024-06-27 | 1,254 | 1,259 | 1,237 | 1,247 | 152,700 | 1,247 |
| 2024-06-26 | 1,269 | 1,270 | 1,256 | 1,259 | 94,700 | 1,259 |
| 2024-06-25 | 1,254 | 1,278 | 1,250 | 1,271 | 113,000 | 1,271 |
| 2024-06-24 | 1,265 | 1,265 | 1,247 | 1,255 | 169,200 | 1,255 |
| 2024-06-21 | 1,270 | 1,288 | 1,262 | 1,269 | 245,000 | 1,269 |
| 2024-06-20 | 1,355 | 1,357 | 1,271 | 1,273 | 518,600 | 1,273 |
| 2024-06-19 | 1,337 | 1,395 | 1,263 | 1,366 | 1,226,600 | 1,366 |
| 2024-06-18 | 1,351 | 1,353 | 1,305 | 1,321 | 214,900 | 1,321 |
| 2024-06-17 | 1,364 | 1,364 | 1,324 | 1,332 | 199,600 | 1,332 |
| 2024-06-14 | 1,327 | 1,360 | 1,327 | 1,360 | 188,800 | 1,360 |
| 2024-06-13 | 1,349 | 1,350 | 1,328 | 1,331 | 97,700 | 1,331 |
| 2024-06-12 | 1,332 | 1,345 | 1,332 | 1,336 | 76,400 | 1,336 |
| 2024-06-11 | 1,344 | 1,356 | 1,329 | 1,336 | 87,800 | 1,336 |
| 2024-06-10 | 1,325 | 1,342 | 1,325 | 1,340 | 88,500 | 1,340 |
| 2024-06-07 | 1,323 | 1,335 | 1,321 | 1,328 | 82,000 | 1,328 |
| 2024-06-06 | 1,333 | 1,340 | 1,326 | 1,326 | 133,300 | 1,326 |
| 2024-06-05 | 1,343 | 1,346 | 1,330 | 1,337 | 124,500 | 1,337 |
| 2024-06-04 | 1,370 | 1,370 | 1,349 | 1,355 | 135,000 | 1,355 |
| 2024-06-03 | 1,386 | 1,395 | 1,377 | 1,380 | 62,600 | 1,380 |
| 2024-05-31 | 1,370 | 1,378 | 1,360 | 1,374 | 104,700 | 1,374 |
| 2024-05-30 | 1,356 | 1,376 | 1,349 | 1,367 | 88,900 | 1,367 |
| 2024-05-29 | 1,403 | 1,406 | 1,371 | 1,374 | 199,100 | 1,374 |
| 2024-05-28 | 1,415 | 1,425 | 1,408 | 1,410 | 92,800 | 1,410 |
| 2024-05-27 | 1,427 | 1,430 | 1,410 | 1,425 | 82,500 | 1,425 |
| 2024-05-24 | 1,418 | 1,436 | 1,413 | 1,427 | 63,100 | 1,427 |
| 2024-05-23 | 1,425 | 1,433 | 1,407 | 1,428 | 81,100 | 1,428 |
| 2024-05-22 | 1,432 | 1,435 | 1,408 | 1,408 | 105,300 | 1,408 |
| 2024-05-21 | 1,435 | 1,449 | 1,427 | 1,427 | 89,600 | 1,427 |
| 2024-05-20 | 1,420 | 1,434 | 1,418 | 1,430 | 78,500 | 1,430 |
| 2024-05-17 | 1,421 | 1,431 | 1,403 | 1,426 | 141,700 | 1,426 |
| 2024-05-16 | 1,453 | 1,465 | 1,442 | 1,450 | 335,900 | 1,450 |
| 2024-05-15 | 1,463 | 1,473 | 1,455 | 1,456 | 98,400 | 1,456 |
| 2024-05-14 | 1,471 | 1,480 | 1,458 | 1,462 | 171,500 | 1,462 |
| 2024-05-13 | 1,468 | 1,484 | 1,459 | 1,484 | 162,400 | 1,484 |
| 2024-05-10 | 1,460 | 1,469 | 1,454 | 1,454 | 66,700 | 1,454 |
| 2024-05-09 | 1,470 | 1,470 | 1,451 | 1,452 | 70,300 | 1,452 |
| 2024-05-08 | 1,458 | 1,471 | 1,454 | 1,466 | 102,100 | 1,466 |
| 2024-05-07 | 1,455 | 1,465 | 1,451 | 1,460 | 94,100 | 1,460 |
| 2024-05-02 | 1,455 | 1,456 | 1,441 | 1,448 | 68,700 | 1,448 |
| 2024-05-01 | 1,431 | 1,465 | 1,404 | 1,452 | 259,800 | 1,452 |
| 2024-04-30 | 1,462 | 1,488 | 1,457 | 1,477 | 110,000 | 1,477 |
| 2024-04-26 | 1,437 | 1,467 | 1,429 | 1,457 | 114,900 | 1,457 |
| 2024-04-25 | 1,449 | 1,453 | 1,435 | 1,435 | 100,900 | 1,435 |
| 2024-04-24 | 1,447 | 1,468 | 1,436 | 1,466 | 150,700 | 1,466 |
| 2024-04-23 | 1,443 | 1,451 | 1,434 | 1,445 | 68,700 | 1,445 |
| 2024-04-22 | 1,429 | 1,443 | 1,423 | 1,439 | 84,700 | 1,439 |
| 2024-04-19 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 | 1,423 |
| 2024-04-18 | 1,469 | 1,479 | 1,447 | 1,473 | 160,500 | 1,473 |
| 2024-04-17 | 1,510 | 1,538 | 1,490 | 1,490 | 208,600 | 1,490 |
| 2024-04-16 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 | 1,487 |
| 2024-04-15 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 | 1,474 |
| 2024-04-12 | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 | 1,454 |
| 2024-04-11 | 1,447 | 1,464 | 1,440 | 1,459 | 201,800 | 1,459 |
| 2024-04-10 | 1,463 | 1,493 | 1,463 | 1,476 | 138,300 | 1,476 |
| 2024-04-09 | 1,464 | 1,476 | 1,456 | 1,470 | 87,400 | 1,470 |
| 2024-04-08 | 1,471 | 1,471 | 1,437 | 1,464 | 237,200 | 1,464 |
| 2024-04-05 | 1,491 | 1,491 | 1,457 | 1,464 | 290,500 | 1,464 |
| 2024-04-04 | 1,523 | 1,535 | 1,506 | 1,518 | 200,800 | 1,518 |
| 2024-04-03 | 1,487 | 1,534 | 1,484 | 1,517 | 171,900 | 1,517 |
| 2024-04-02 | 1,508 | 1,511 | 1,483 | 1,495 | 164,700 | 1,495 |
| 2024-04-01 | 1,518 | 1,535 | 1,504 | 1,507 | 167,000 | 1,507 |
| 2024-03-29 | 1,519 | 1,522 | 1,506 | 1,515 | 86,800 | 1,515 |
| 2024-03-28 | 1,515 | 1,526 | 1,505 | 1,507 | 92,600 | 1,507 |
| 2024-03-27 | 1,523 | 1,543 | 1,514 | 1,516 | 171,000 | 1,516 |
| 2024-03-26 | 1,510 | 1,522 | 1,497 | 1,518 | 220,200 | 1,518 |
| 2024-03-25 | 1,543 | 1,553 | 1,508 | 1,512 | 310,200 | 1,512 |
| 2024-03-22 | 1,644 | 1,644 | 1,537 | 1,564 | 689,300 | 1,564 |
| 2024-03-21 | 1,620 | 1,635 | 1,608 | 1,624 | 290,200 | 1,624 |
| 2024-03-19 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 | 1,599 |
| 2024-03-18 | 1,535 | 1,554 | 1,535 | 1,549 | 108,300 | 1,549 |
| 2024-03-15 | 1,522 | 1,535 | 1,510 | 1,528 | 126,200 | 1,528 |
| 2024-03-14 | 1,510 | 1,524 | 1,500 | 1,522 | 76,900 | 1,522 |
| 2024-03-13 | 1,554 | 1,554 | 1,501 | 1,510 | 58,100 | 1,510 |
| 2024-03-12 | 1,513 | 1,527 | 1,493 | 1,527 | 75,600 | 1,527 |
| 2024-03-11 | 1,557 | 1,569 | 1,510 | 1,529 | 123,800 | 1,529 |
| 2024-03-08 | 1,545 | 1,586 | 1,533 | 1,579 | 86,600 | 1,579 |
| 2024-03-07 | 1,589 | 1,593 | 1,555 | 1,557 | 67,900 | 1,557 |
| 2024-03-06 | 1,564 | 1,593 | 1,559 | 1,583 | 93,100 | 1,583 |
| 2024-03-05 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 | 1,588 |
| 2024-03-04 | 1,569 | 1,569 | 1,537 | 1,543 | 117,100 | 1,543 |
| 2024-03-01 | 1,553 | 1,566 | 1,539 | 1,566 | 103,900 | 1,566 |
| 2024-02-29 | 1,535 | 1,551 | 1,520 | 1,539 | 128,200 | 1,539 |
| 2024-02-28 | 1,570 | 1,574 | 1,535 | 1,535 | 110,500 | 1,535 |
| 2024-02-27 | 1,554 | 1,580 | 1,554 | 1,560 | 123,600 | 1,560 |
| 2024-02-26 | 1,555 | 1,578 | 1,546 | 1,546 | 146,700 | 1,546 |
| 2024-02-22 | 1,557 | 1,565 | 1,544 | 1,552 | 118,100 | 1,552 |
| 2024-02-21 | 1,545 | 1,555 | 1,527 | 1,530 | 115,100 | 1,530 |
| 2024-02-20 | 1,532 | 1,537 | 1,517 | 1,525 | 136,100 | 1,525 |
| 2024-02-19 | 1,540 | 1,544 | 1,515 | 1,535 | 112,500 | 1,535 |
| 2024-02-16 | 1,542 | 1,571 | 1,540 | 1,546 | 127,700 | 1,546 |
| 2024-02-15 | 1,521 | 1,537 | 1,507 | 1,526 | 141,600 | 1,526 |
| 2024-02-14 | 1,515 | 1,521 | 1,503 | 1,515 | 93,600 | 1,515 |
| 2024-02-13 | 1,498 | 1,533 | 1,495 | 1,529 | 183,000 | 1,529 |
| 2024-02-09 | 1,467 | 1,490 | 1,460 | 1,470 | 82,400 | 1,470 |
| 2024-02-08 | 1,462 | 1,469 | 1,439 | 1,467 | 106,000 | 1,467 |
| 2024-02-07 | 1,460 | 1,475 | 1,449 | 1,462 | 95,500 | 1,462 |
| 2024-02-06 | 1,468 | 1,479 | 1,460 | 1,475 | 77,600 | 1,475 |
| 2024-02-05 | 1,484 | 1,497 | 1,461 | 1,468 | 121,800 | 1,468 |
| 2024-02-02 | 1,483 | 1,497 | 1,468 | 1,491 | 94,800 | 1,491 |
| 2024-02-01 | 1,488 | 1,489 | 1,468 | 1,468 | 101,300 | 1,468 |
| 2024-01-31 | 1,479 | 1,494 | 1,463 | 1,494 | 197,400 | 1,494 |
| 2024-01-30 | 1,487 | 1,511 | 1,475 | 1,509 | 412,300 | 1,509 |
| 2024-01-29 | 1,454 | 1,485 | 1,453 | 1,476 | 240,900 | 1,476 |
| 2024-01-26 | 1,496 | 1,499 | 1,454 | 1,454 | 217,700 | 1,454 |
| 2024-01-25 | 1,489 | 1,508 | 1,484 | 1,499 | 236,100 | 1,499 |
| 2024-01-24 | 1,501 | 1,521 | 1,488 | 1,491 | 316,900 | 1,491 |
| 2024-01-23 | 1,500 | 1,523 | 1,475 | 1,484 | 201,600 | 1,484 |
| 2024-01-22 | 1,473 | 1,502 | 1,473 | 1,487 | 230,200 | 1,487 |
| 2024-01-19 | 1,430 | 1,470 | 1,427 | 1,465 | 352,900 | 1,465 |
| 2024-01-18 | 1,373 | 1,417 | 1,368 | 1,409 | 228,300 | 1,409 |
| 2024-01-17 | 1,355 | 1,388 | 1,355 | 1,373 | 307,000 | 1,373 |
| 2024-01-16 | 1,368 | 1,368 | 1,343 | 1,343 | 94,600 | 1,343 |
| 2024-01-15 | 1,331 | 1,379 | 1,331 | 1,369 | 169,000 | 1,369 |
| 2024-01-12 | 1,345 | 1,347 | 1,320 | 1,330 | 192,700 | 1,330 |
| 2024-01-11 | 1,367 | 1,369 | 1,342 | 1,344 | 163,900 | 1,344 |
| 2024-01-10 | 1,334 | 1,365 | 1,334 | 1,359 | 138,500 | 1,359 |
| 2024-01-09 | 1,340 | 1,347 | 1,326 | 1,337 | 156,600 | 1,337 |
| 2024-01-05 | 1,345 | 1,350 | 1,302 | 1,303 | 229,900 | 1,303 |
| 2024-01-04 | 1,356 | 1,361 | 1,330 | 1,345 | 214,300 | 1,345 |
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
