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
2024-10-111,1701,1871,1681,17576,1001,175
2024-10-101,1661,1931,1661,183111,0001,183
2024-10-091,1561,1641,1471,160109,7001,160
2024-10-081,1581,1711,1391,147127,7001,147
2024-10-071,1531,1681,1471,159124,3001,159
2024-10-041,1461,1571,1391,15185,0001,151
2024-10-031,1661,1841,1401,140131,1001,140
2024-10-021,1371,1571,1261,157175,7001,157
2024-10-011,1631,1631,1461,149145,3001,149
2024-09-301,1581,1801,1561,173178,4001,173
2024-09-271,1941,2051,1791,187176,6001,187
2024-09-261,1561,1871,1411,186178,3001,186
2024-09-251,1111,1541,1111,146230,7001,146
2024-09-241,0901,1081,0881,106111,3001,106
2024-09-201,0951,1101,0661,088513,0001,088
2024-09-191,0771,0891,0651,079150,3001,079
2024-09-181,0261,0641,0211,060181,7001,060
2024-09-171,1591,1601,0151,026446,8001,026
2024-09-131,1631,1701,1571,17062,0001,170
2024-09-121,1711,1831,1571,16783,4001,167
2024-09-111,1571,1641,1411,14971,7001,149
2024-09-101,1711,1791,1591,16574,9001,165
2024-09-091,1601,1871,1571,18049,8001,180
2024-09-061,1871,1951,1721,17757,3001,177
2024-09-051,1911,2051,1821,19363,8001,193
2024-09-041,1991,2081,1861,19585,7001,195
2024-09-031,2301,2371,2151,22338,5001,223
2024-09-021,2251,2331,2081,21953,2001,219
2024-08-301,2281,2381,2231,22551,8001,225
2024-08-291,2221,2271,2131,22234,0001,222
2024-08-281,2271,2281,2091,22444,0001,224
2024-08-271,2181,2321,2171,22756,8001,227
2024-08-261,2051,2121,1941,20988,4001,209
2024-08-231,1981,2131,1981,21066,4001,210
2024-08-221,1991,2041,1881,19734,2001,197
2024-08-211,1851,1981,1821,19337,1001,193
2024-08-201,1921,2051,1821,19881,2001,198
2024-08-191,2051,2141,1821,18292,6001,182
2024-08-161,1841,2001,1691,19574,2001,195
2024-08-151,1581,1721,1551,16099,3001,160
2024-08-141,1581,1621,1421,15873,3001,158
2024-08-131,1201,1541,1201,15466,3001,154
2024-08-091,1251,1271,0981,11779,3001,117
2024-08-081,0951,1231,0891,09656,0001,096
2024-08-071,1001,1381,0941,10598,4001,105
2024-08-061,1061,1601,1041,121164,6001,121
2024-08-051,0891,0981,0261,046188,5001,046
2024-08-021,1611,1671,1411,142113,9001,142
2024-08-011,2171,2221,1911,19194,2001,191
2024-07-311,1991,2311,1941,23072,2001,230
2024-07-301,2161,2161,1971,20379,7001,203
2024-07-291,2101,2241,2021,224103,9001,224
2024-07-261,2051,2131,1951,19774,0001,197
2024-07-251,2101,2131,1911,204102,6001,204
2024-07-241,2461,2501,2221,22475,2001,224
2024-07-231,2461,2601,2431,24664,8001,246
2024-07-221,2631,2641,2431,24694,1001,246
2024-07-191,2641,2761,2611,26372,3001,263
2024-07-181,2681,2921,2681,271114,2001,271
2024-07-171,2921,2981,2791,279134,8001,279
2024-07-161,2821,2841,2671,279161,7001,279
2024-07-121,2501,2891,2421,276181,5001,276
2024-07-111,2251,2391,2141,236106,0001,236
2024-07-101,2431,2431,2111,217148,3001,217
2024-07-091,2401,2501,2341,24680,3001,246
2024-07-081,2371,2421,2261,23174,3001,231
2024-07-051,2661,2671,2401,24172,2001,241
2024-07-041,2661,2711,2571,26066,2001,260
2024-07-031,2601,2681,2491,26684,8001,266
2024-07-021,2601,2651,2531,26167,4001,261
2024-07-011,2561,2801,2551,265114,7001,265
2024-06-281,2471,2521,2371,251114,5001,251
2024-06-271,2541,2591,2371,247152,7001,247
2024-06-261,2691,2701,2561,25994,7001,259
2024-06-251,2541,2781,2501,271113,0001,271
2024-06-241,2651,2651,2471,255169,2001,255
2024-06-211,2701,2881,2621,269245,0001,269
2024-06-201,3551,3571,2711,273518,6001,273
2024-06-191,3371,3951,2631,3661,226,6001,366
2024-06-181,3511,3531,3051,321214,9001,321
2024-06-171,3641,3641,3241,332199,6001,332
2024-06-141,3271,3601,3271,360188,8001,360
2024-06-131,3491,3501,3281,33197,7001,331
2024-06-121,3321,3451,3321,33676,4001,336
2024-06-111,3441,3561,3291,33687,8001,336
2024-06-101,3251,3421,3251,34088,5001,340
2024-06-071,3231,3351,3211,32882,0001,328
2024-06-061,3331,3401,3261,326133,3001,326
2024-06-051,3431,3461,3301,337124,5001,337
2024-06-041,3701,3701,3491,355135,0001,355
2024-06-031,3861,3951,3771,38062,6001,380
2024-05-311,3701,3781,3601,374104,7001,374
2024-05-301,3561,3761,3491,36788,9001,367
2024-05-291,4031,4061,3711,374199,1001,374
2024-05-281,4151,4251,4081,41092,8001,410
2024-05-271,4271,4301,4101,42582,5001,425
2024-05-241,4181,4361,4131,42763,1001,427
2024-05-231,4251,4331,4071,42881,1001,428
2024-05-221,4321,4351,4081,408105,3001,408
2024-05-211,4351,4491,4271,42789,6001,427
2024-05-201,4201,4341,4181,43078,5001,430
2024-05-171,4211,4311,4031,426141,7001,426
2024-05-161,4531,4651,4421,450335,9001,450
2024-05-151,4631,4731,4551,45698,4001,456
2024-05-141,4711,4801,4581,462171,5001,462
2024-05-131,4681,4841,4591,484162,4001,484
2024-05-101,4601,4691,4541,45466,7001,454
2024-05-091,4701,4701,4511,45270,3001,452
2024-05-081,4581,4711,4541,466102,1001,466
2024-05-071,4551,4651,4511,46094,1001,460
2024-05-021,4551,4561,4411,44868,7001,448
2024-05-011,4311,4651,4041,452259,8001,452
2024-04-301,4621,4881,4571,477110,0001,477
2024-04-261,4371,4671,4291,457114,9001,457
2024-04-251,4491,4531,4351,435100,9001,435
2024-04-241,4471,4681,4361,466150,7001,466
2024-04-231,4431,4511,4341,44568,7001,445
2024-04-221,4291,4431,4231,43984,7001,439
2024-04-191,4571,4591,4161,423195,0001,423
2024-04-181,4691,4791,4471,473160,5001,473
2024-04-171,5101,5381,4901,490208,6001,490
2024-04-161,4741,4991,4661,487141,6001,487
2024-04-151,4501,4751,4431,474142,3001,474
2024-04-121,4601,4711,4521,454175,8001,454
2024-04-111,4471,4641,4401,459201,8001,459
2024-04-101,4631,4931,4631,476138,3001,476
2024-04-091,4641,4761,4561,47087,4001,470
2024-04-081,4711,4711,4371,464237,2001,464
2024-04-051,4911,4911,4571,464290,5001,464
2024-04-041,5231,5351,5061,518200,8001,518
2024-04-031,4871,5341,4841,517171,9001,517
2024-04-021,5081,5111,4831,495164,7001,495
2024-04-011,5181,5351,5041,507167,0001,507
2024-03-291,5191,5221,5061,51586,8001,515
2024-03-281,5151,5261,5051,50792,6001,507
2024-03-271,5231,5431,5141,516171,0001,516
2024-03-261,5101,5221,4971,518220,2001,518
2024-03-251,5431,5531,5081,512310,2001,512
2024-03-221,6441,6441,5371,564689,3001,564
2024-03-211,6201,6351,6081,624290,2001,624
2024-03-191,5741,6131,5681,599252,4001,599
2024-03-181,5351,5541,5351,549108,3001,549
2024-03-151,5221,5351,5101,528126,2001,528
2024-03-141,5101,5241,5001,52276,9001,522
2024-03-131,5541,5541,5011,51058,1001,510
2024-03-121,5131,5271,4931,52775,6001,527
2024-03-111,5571,5691,5101,529123,8001,529
2024-03-081,5451,5861,5331,57986,6001,579
2024-03-071,5891,5931,5551,55767,9001,557
2024-03-061,5641,5931,5591,58393,1001,583
2024-03-051,5481,5931,5361,588104,7001,588
2024-03-041,5691,5691,5371,543117,1001,543
2024-03-011,5531,5661,5391,566103,9001,566
2024-02-291,5351,5511,5201,539128,2001,539
2024-02-281,5701,5741,5351,535110,5001,535
2024-02-271,5541,5801,5541,560123,6001,560
2024-02-261,5551,5781,5461,546146,7001,546
2024-02-221,5571,5651,5441,552118,1001,552
2024-02-211,5451,5551,5271,530115,1001,530
2024-02-201,5321,5371,5171,525136,1001,525
2024-02-191,5401,5441,5151,535112,5001,535
2024-02-161,5421,5711,5401,546127,7001,546
2024-02-151,5211,5371,5071,526141,6001,526
2024-02-141,5151,5211,5031,51593,6001,515
2024-02-131,4981,5331,4951,529183,0001,529
2024-02-091,4671,4901,4601,47082,4001,470
2024-02-081,4621,4691,4391,467106,0001,467
2024-02-071,4601,4751,4491,46295,5001,462
2024-02-061,4681,4791,4601,47577,6001,475
2024-02-051,4841,4971,4611,468121,8001,468
2024-02-021,4831,4971,4681,49194,8001,491
2024-02-011,4881,4891,4681,468101,3001,468
2024-01-311,4791,4941,4631,494197,4001,494
2024-01-301,4871,5111,4751,509412,3001,509
2024-01-291,4541,4851,4531,476240,9001,476
2024-01-261,4961,4991,4541,454217,7001,454
2024-01-251,4891,5081,4841,499236,1001,499
2024-01-241,5011,5211,4881,491316,9001,491
2024-01-231,5001,5231,4751,484201,6001,484
2024-01-221,4731,5021,4731,487230,2001,487
2024-01-191,4301,4701,4271,465352,9001,465
2024-01-181,3731,4171,3681,409228,3001,409
2024-01-171,3551,3881,3551,373307,0001,373
2024-01-161,3681,3681,3431,34394,6001,343
2024-01-151,3311,3791,3311,369169,0001,369
2024-01-121,3451,3471,3201,330192,7001,330
2024-01-111,3671,3691,3421,344163,9001,344
2024-01-101,3341,3651,3341,359138,5001,359
2024-01-091,3401,3471,3261,337156,6001,337
2024-01-051,3451,3501,3021,303229,9001,303
2024-01-041,3561,3611,3301,345214,3001,345

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