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