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
2023-06-081,1491,1581,1351,14280,5001,142
2023-06-071,1471,1631,1461,149108,1001,149
2023-06-061,1391,1461,1331,14467,9001,144
2023-06-051,1401,1501,1321,14072,6001,140
2023-06-021,1131,1341,1091,12860,6001,128
2023-06-011,1041,1131,1001,10553,3001,105
2023-05-311,1241,1241,1011,10593,5001,105
2023-05-301,1451,1471,1231,13046,9001,130
2023-05-291,1431,1541,1411,14369,4001,143
2023-05-261,1451,1641,1411,14175,0001,141
2023-05-251,1391,1431,1271,13764,7001,137
2023-05-241,1351,1491,1331,13958,8001,139
2023-05-231,1571,1571,1261,13281,4001,132
2023-05-221,1591,1691,1341,15088,5001,150
2023-05-191,1371,1511,1361,14882,8001,148
2023-05-181,1021,1371,0941,135194,8001,135
2023-05-171,1161,1161,1031,107194,7001,107
2023-05-161,1201,1271,1141,12363,4001,123
2023-05-151,1331,1341,1121,11565,6001,115
2023-05-121,1341,1341,1231,13057,5001,130
2023-05-111,1261,1331,1221,12459,8001,124
2023-05-101,1191,1201,1051,12052,3001,120
2023-05-091,1221,1221,1091,11474,1001,114
2023-05-081,0891,1151,0891,11065,9001,110
2023-05-021,1041,1041,0851,08938,3001,089
2023-05-011,0921,1021,0901,10062,5001,100
2023-04-281,0701,0891,0701,08566,9001,085
2023-04-271,0521,0621,0511,05787,6001,057
2023-04-261,0741,0741,0541,05674,1001,056
2023-04-251,0871,1001,0821,08471,0001,084
2023-04-241,0751,0911,0751,08773,2001,087
2023-04-211,0671,0821,0671,07455,3001,074
2023-04-201,0681,0771,0631,07279,0001,072
2023-04-191,0801,0821,0711,07350,0001,073
2023-04-181,0831,0881,0771,08053,4001,080
2023-04-171,0921,0961,0741,07743,3001,077
2023-04-141,0821,0861,0671,07369,7001,073
2023-04-131,0721,0821,0681,07660,2001,076
2023-04-121,0731,0841,0711,07175,4001,071
2023-04-111,0741,0821,0691,07367,6001,073
2023-04-101,0551,0661,0551,06470,7001,064
2023-04-071,0451,0581,0451,05178,7001,051
2023-04-061,0571,0581,0431,045150,2001,045
2023-04-051,1011,1071,0841,08492,3001,084
2023-04-041,1361,1361,1081,11599,3001,115
2023-04-031,1491,1531,1381,14259,7001,142
2023-03-311,1401,1501,1311,13775,7001,137
2023-03-301,1261,1411,1251,130110,0001,130
2023-03-291,1061,1311,1061,120115,5001,120
2023-03-281,1211,1211,0971,10472,4001,104
2023-03-271,1291,1301,1121,12084,6001,120
2023-03-241,1431,1431,1211,123133,4001,123
2023-03-231,0891,1451,0761,144221,9001,144
2023-03-221,0941,0941,0761,080158,9001,080
2023-03-201,1221,1261,0621,073301,6001,073
2023-03-171,1151,1301,1121,122241,6001,122
2023-03-161,1091,1121,0941,09782,3001,097
2023-03-151,0991,1271,0961,12479,3001,124
2023-03-141,1011,1011,0811,08879,6001,088
2023-03-131,1311,1311,0971,11587,2001,115
2023-03-101,1511,1571,1451,14990,1001,149
2023-03-091,1481,1591,1441,15761,3001,157
2023-03-081,1371,1491,1241,14471,2001,144
2023-03-071,1381,1451,1361,13756,4001,137
2023-03-061,1291,1381,1261,13656,6001,136
2023-03-031,1191,1301,1181,12271,4001,122
2023-03-021,1391,1421,1111,11564,6001,115
2023-03-011,1251,1441,1251,13849,8001,138
2023-02-281,1411,1441,1241,12874,8001,128
2023-02-271,1281,1421,1251,140101,0001,140
2023-02-241,1031,1261,1031,120108,2001,120
2023-02-221,0991,1041,0921,10363,0001,103
2023-02-211,0901,1101,0881,10567,5001,105
2023-02-201,0801,0871,0761,08550,4001,085
2023-02-171,0671,0841,0611,08170,4001,081
2023-02-161,0771,0871,0741,07648,2001,076
2023-02-151,0871,0921,0791,08073,8001,080
2023-02-141,0871,0881,0801,08763,4001,087
2023-02-131,0941,0941,0791,08251,9001,082
2023-02-101,0941,0991,0891,09549,6001,095
2023-02-091,1021,1041,0921,092101,1001,092
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