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
2023-02-081,1101,1141,1081,11243,4001,112
2023-02-071,0991,1121,0991,11167,4001,111
2023-02-061,0991,1061,0901,09857,8001,098
2023-02-031,1011,1021,0871,09490,2001,094
2023-02-021,1111,1121,0961,10395,6001,103
2023-02-011,1001,1161,0961,103163,4001,103
2023-01-311,1031,1131,1001,108126,0001,108
2023-01-301,0951,0991,0871,096336,7001,096
2023-01-271,0881,0971,0831,094112,1001,094
2023-01-261,1111,1141,0841,085112,4001,085
2023-01-251,0991,1101,0921,109165,2001,109
2023-01-241,0881,1101,0851,100248,2001,100
2023-01-231,0781,0801,0671,074109,6001,074
2023-01-201,0441,0611,0371,058100,8001,058
2023-01-191,0371,0551,0331,048126,4001,048
2023-01-181,0241,0431,0161,041143,8001,041
2023-01-171,0061,0221,0061,01891,5001,018
2023-01-161,0001,0099961,00258,5001,002
2023-01-131,0081,0111,0021,008110,6001,008
2023-01-121,0021,0109971,008114,8001,008
2023-01-111,0021,0109981,00592,4001,005
2023-01-109931,0049801,000135,6001,000
2023-01-069991,003985988178,200988
2023-01-051,0051,0109981,001138,9001,001
2023-01-041,0161,0221,0071,016110,1001,016

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