6905 コーセル(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	3,000	3,050	2,900	2,900	3,800	1,450
1999-12-29	3,010	3,090	3,000	3,000	9,400	1,500
1999-12-28	3,020	3,050	2,990	3,000	16,400	1,500
1999-12-27	3,100	3,100	2,870	2,940	13,100	1,470
1999-12-24	3,000	3,100	3,000	3,090	27,600	1,545
1999-12-22	2,980	2,980	2,860	2,970	24,000	1,485
1999-12-21	2,900	2,900	2,700	2,800	18,900	1,400
1999-12-20	2,800	2,800	2,610	2,795	15,600	1,397.50
1999-12-17	2,970	3,000	2,700	2,820	18,600	1,410
1999-12-16	2,990	2,990	2,850	2,850	5,400	1,425
1999-12-15	3,000	3,000	2,900	3,000	12,200	1,500
1999-12-14	3,000	3,000	2,950	3,000	17,900	1,500
1999-12-13	2,900	3,010	2,900	3,000	27,500	1,500
1999-12-10	2,865	2,910	2,855	2,900	15,100	1,450
1999-12-09	2,900	2,925	2,820	2,850	7,800	1,425
1999-12-08	3,000	3,000	2,910	2,990	10,100	1,495
1999-12-07	3,000	3,040	2,950	3,000	10,500	1,500
1999-12-06	3,050	3,050	2,990	3,000	11,600	1,500
1999-12-03	2,920	3,000	2,870	2,990	7,000	1,495
1999-12-02	2,910	2,950	2,900	2,900	3,400	1,450
1999-12-01	3,000	3,150	2,870	3,050	11,000	1,525
1999-11-30	3,150	3,150	3,000	3,000	6,400	1,500
1999-11-29	3,020	3,200	3,020	3,200	18,100	1,600
1999-11-26	3,170	3,220	3,110	3,160	21,600	1,580
1999-11-25	3,260	3,290	3,200	3,250	53,600	1,625
1999-11-24	3,180	3,310	3,170	3,290	113,800	1,645
1999-11-22	3,100	3,160	3,080	3,150	111,800	1,575
1999-11-19	2,820	3,100	2,820	3,070	118,800	1,535
1999-11-18	2,735	2,850	2,720	2,800	14,100	1,400
1999-11-17	2,815	2,815	2,670	2,710	16,500	1,355
1999-11-16	2,885	2,890	2,800	2,800	16,500	1,400
1999-11-15	2,890	2,910	2,810	2,850	19,900	1,425
1999-11-12	2,900	2,900	2,890	2,890	9,600	1,445
1999-11-11	3,000	3,010	2,900	2,905	27,900	1,452.50
1999-11-10	3,060	3,060	2,970	3,000	17,200	1,500
1999-11-09	3,100	3,110	3,070	3,070	39,200	1,535
1999-11-08	3,060	3,130	3,060	3,080	77,500	1,540
1999-11-05	3,080	3,100	3,000	3,000	59,300	1,500
1999-11-04	2,925	3,080	2,920	3,030	70,900	1,515
1999-11-02	2,930	2,945	2,890	2,925	10,200	1,462.50
1999-11-01	2,950	2,950	2,920	2,920	14,800	1,460
1999-10-29	2,850	2,920	2,810	2,920	49,900	1,460
1999-10-28	2,850	2,850	2,800	2,810	16,300	1,405
1999-10-27	2,900	2,915	2,850	2,850	22,000	1,425
1999-10-26	2,900	2,960	2,845	2,845	84,100	1,422.50
1999-10-25	2,940	2,970	2,930	2,940	14,700	1,470
1999-10-22	2,925	2,980	2,920	2,930	12,200	1,465
1999-10-21	2,930	2,970	2,925	2,925	18,600	1,462.50
1999-10-20	2,850	2,970	2,850	2,970	5,700	1,485
1999-10-19	2,890	2,890	2,760	2,850	12,900	1,425
1999-10-18	2,750	2,890	2,750	2,890	11,500	1,445
1999-10-15	3,200	3,200	3,050	3,050	22,600	1,525
1999-10-14	3,150	3,190	3,110	3,190	23,100	1,595
1999-10-13	3,200	3,200	3,100	3,160	25,100	1,580
1999-10-12	3,210	3,250	3,150	3,200	45,700	1,600
1999-10-08	2,995	3,200	2,945	3,140	71,400	1,570
1999-10-07	3,000	3,010	2,930	2,950	19,900	1,475
1999-10-06	2,990	3,060	2,940	3,000	38,400	1,500
1999-10-05	3,050	3,050	2,950	2,950	16,500	1,475
1999-10-04	2,860	3,050	2,860	3,050	45,900	1,525
1999-10-01	2,860	2,940	2,840	2,840	19,200	1,420
1999-09-30	2,900	2,950	2,850	2,950	12,600	1,475
1999-09-29	2,900	2,910	2,830	2,900	28,700	1,450
1999-09-28	2,900	2,900	2,820	2,900	26,200	1,450
1999-09-27	2,840	2,900	2,820	2,900	10,400	1,450
1999-09-24	2,840	2,840	2,600	2,800	34,900	1,400
1999-09-22	2,900	2,900	2,800	2,840	33,800	1,420
1999-09-21	3,000	3,050	2,960	2,960	30,900	1,480
1999-09-20	3,050	3,140	3,000	3,050	29,800	1,525
1999-09-17	3,150	3,170	3,050	3,050	13,500	1,525
1999-09-16	2,980	3,230	2,960	3,170	34,500	1,585
1999-09-14	3,180	3,200	3,100	3,180	30,900	1,590
1999-09-13	3,250	3,300	3,200	3,280	40,300	1,640
1999-09-10	3,300	3,350	3,250	3,250	45,900	1,625
1999-09-09	3,350	3,390	3,150	3,250	65,900	1,625
1999-09-08	3,230	3,450	3,230	3,350	242,800	1,675
1999-09-07	3,100	3,260	3,100	3,230	242,900	1,615
1999-09-06	3,100	3,140	3,050	3,080	104,100	1,540
1999-09-03	2,930	3,150	2,915	3,150	298,500	1,575
1999-09-02	2,890	3,000	2,850	2,885	251,700	1,442.50
1999-09-01	2,885	2,900	2,830	2,890	112,000	1,445
1999-08-31	2,850	2,900	2,830	2,900	103,600	1,450
1999-08-30	2,860	2,880	2,800	2,870	78,200	1,435
1999-08-27	2,750	2,900	2,710	2,900	82,100	1,450
1999-08-26	2,650	2,750	2,605	2,750	81,400	1,375
1999-08-25	2,635	2,650	2,610	2,640	31,600	1,320
1999-08-24	2,600	2,650	2,600	2,625	16,900	1,312.50
1999-08-23	2,600	2,600	2,560	2,600	48,300	1,300
1999-08-20	2,490	2,570	2,490	2,570	13,700	1,285
1999-08-19	2,540	2,550	2,460	2,500	20,800	1,250
1999-08-18	2,700	2,700	2,550	2,550	48,700	1,275
1999-08-17	2,750	2,750	2,610	2,610	54,100	1,305
1999-08-16	2,630	2,750	2,630	2,715	95,800	1,357.50
1999-08-13	2,595	2,640	2,580	2,620	72,700	1,310
1999-08-12	2,380	2,600	2,380	2,555	73,900	1,277.50
1999-08-11	2,290	2,430	2,280	2,340	29,800	1,170
1999-08-10	2,295	2,295	2,250	2,280	39,200	1,140
1999-08-09	2,300	2,320	2,290	2,295	26,500	1,147.50
1999-08-06	2,460	2,460	2,300	2,300	7,500	1,150
1999-08-05	2,400	2,400	2,260	2,260	11,200	1,130
1999-08-04	2,590	2,590	2,400	2,440	19,500	1,220
1999-08-03	2,475	2,480	2,355	2,400	9,300	1,200
1999-08-02	2,485	2,540	2,480	2,480	28,300	1,240
1999-07-30	2,485	2,500	2,360	2,495	15,600	1,247.50
1999-07-29	2,350	2,500	2,350	2,440	19,800	1,220
1999-07-28	2,240	2,350	2,240	2,340	30,600	1,170
1999-07-27	2,395	2,395	2,140	2,240	26,500	1,120
1999-07-26	2,350	2,400	2,350	2,400	7,900	1,200
1999-07-23	2,400	2,400	2,310	2,400	30,100	1,200
1999-07-22	2,460	2,480	2,400	2,410	27,800	1,205
1999-07-21	2,550	2,560	2,450	2,450	21,300	1,225
1999-07-19	2,600	2,600	2,510	2,510	23,700	1,255
1999-07-16	2,660	2,700	2,550	2,625	20,700	1,312.50
1999-07-15	2,830	2,830	2,620	2,700	34,500	1,350
1999-07-14	2,800	2,850	2,790	2,830	36,800	1,415
1999-07-13	2,660	2,850	2,660	2,800	46,400	1,400
1999-07-12	2,690	2,690	2,590	2,590	28,200	1,295
1999-07-09	2,500	2,610	2,500	2,610	32,100	1,305
1999-07-08	2,625	2,650	2,505	2,510	60,100	1,255
1999-07-07	2,740	2,770	2,580	2,600	78,500	1,300
1999-07-06	2,990	2,990	2,700	2,780	74,300	1,390
1999-07-05	2,820	3,050	2,820	2,930	186,900	1,465
1999-07-02	2,800	2,820	2,655	2,800	150,600	1,400
1999-07-01	2,500	2,805	2,500	2,805	405,000	1,402.50
1999-06-30	2,395	2,500	2,355	2,405	391,600	1,202.50
1999-06-29	2,100	2,240	2,070	2,235	296,700	1,117.50
1999-06-28	1,921	2,040	1,921	2,030	62,900	1,015
1999-06-25	2,000	2,000	1,920	1,920	40,300	960
1999-06-24	2,000	2,020	1,950	1,970	77,000	985
1999-06-23	1,890	2,080	1,850	2,000	204,600	1,000
1999-06-22	1,870	1,870	1,810	1,840	59,200	920
1999-06-21	1,840	1,900	1,820	1,850	106,900	925
1999-06-18	1,685	1,850	1,680	1,810	148,700	905
1999-06-17	1,684	1,684	1,624	1,656	2,700	828
1999-06-16	1,620	1,650	1,600	1,610	22,300	805
1999-06-15	1,600	1,690	1,600	1,680	5,400	840
1999-06-14	1,620	1,700	1,620	1,625	9,000	812.50
1999-06-11	1,700	1,700	1,650	1,650	5,200	825
1999-06-10	1,700	1,700	1,660	1,670	4,700	835
1999-06-09	1,651	1,655	1,650	1,655	3,800	827.50
1999-06-08	1,720	1,720	1,580	1,650	18,000	825
1999-06-07	1,690	1,690	1,650	1,690	12,400	845
1999-06-04	1,600	1,690	1,570	1,680	22,900	840
1999-06-03	1,530	1,600	1,530	1,600	2,400	800
1999-06-02	1,550	1,600	1,550	1,560	4,500	780
1999-06-01	1,550	1,630	1,500	1,610	8,800	805
1999-05-31	1,550	1,550	1,450	1,550	4,900	775
1999-05-28	1,590	1,590	1,500	1,550	5,500	775
1999-05-27	1,650	1,650	1,550	1,600	8,300	800
1999-05-26	1,650	1,660	1,600	1,630	5,200	815
1999-05-25	1,650	1,670	1,650	1,650	7,400	825
1999-05-24	1,600	1,660	1,600	1,660	7,100	830
1999-05-21	1,650	1,680	1,640	1,680	5,500	840
1999-05-20	1,630	1,650	1,610	1,640	7,800	820
1999-05-19	1,680	1,680	1,620	1,620	4,800	810
1999-05-18	1,630	1,700	1,600	1,605	15,000	802.50
1999-05-17	1,700	1,700	1,630	1,630	12,800	815
1999-05-14	1,750	1,750	1,670	1,710	10,900	855
1999-05-13	1,740	1,760	1,720	1,750	17,100	875
1999-05-12	1,780	1,780	1,730	1,770	32,900	885
1999-05-11	1,770	1,770	1,700	1,770	19,500	885
1999-05-10	1,750	1,780	1,730	1,770	47,800	885
1999-05-07	1,751	1,760	1,700	1,750	34,000	875
1999-05-06	1,750	1,790	1,700	1,735	88,000	867.50
1999-04-30	1,660	1,750	1,650	1,730	48,600	865
1999-04-28	1,660	1,680	1,650	1,680	21,400	840
1999-04-27	1,630	1,660	1,630	1,650	39,100	825
1999-04-26	1,630	1,645	1,580	1,600	22,800	800
1999-04-23	1,620	1,670	1,600	1,630	20,200	815
1999-04-22	1,570	1,620	1,560	1,620	19,700	810
1999-04-21	1,640	1,640	1,570	1,570	18,700	785
1999-04-20	1,679	1,679	1,640	1,670	17,900	835
1999-04-19	1,690	1,690	1,600	1,680	23,800	840
1999-04-16	1,650	1,700	1,640	1,690	23,500	845
1999-04-15	1,690	1,695	1,640	1,670	71,900	835
1999-04-14	1,680	1,751	1,660	1,725	145,800	862.50
1999-04-13	1,599	1,650	1,570	1,650	145,700	825
1999-04-12	1,669	1,669	1,540	1,570	36,600	785
1999-04-09	1,680	1,680	1,619	1,670	89,200	835
1999-04-08	1,600	1,680	1,581	1,679	139,400	839.50
1999-04-07	1,590	1,620	1,560	1,600	184,800	800
1999-04-06	1,382	1,460	1,382	1,460	130,900	730
1999-04-05	1,375	1,390	1,340	1,359	77,800	679.50
1999-04-02	1,332	1,370	1,330	1,335	81,500	667.50
1999-04-01	1,324	1,328	1,260	1,320	64,100	660
1999-03-31	1,245	1,320	1,245	1,320	47,100	660
1999-03-30	1,230	1,265	1,201	1,265	43,200	632.50
1999-03-29	1,210	1,210	1,180	1,181	10,500	590.50
1999-03-26	1,250	1,250	1,170	1,230	17,000	615
1999-03-25	1,180	1,251	1,180	1,250	32,100	625
1999-03-24	1,170	1,180	1,150	1,160	12,300	580
1999-03-23	1,170	1,190	1,150	1,170	7,100	585
1999-03-19	1,160	1,160	1,100	1,150	29,600	575
1999-03-18	1,120	1,150	1,099	1,150	20,900	575
1999-03-17	1,150	1,160	1,105	1,105	9,600	552.50
1999-03-16	1,160	1,170	1,120	1,120	16,700	560
1999-03-15	1,120	1,191	1,120	1,151	14,700	575.50
1999-03-12	1,100	1,110	1,090	1,100	33,900	550
1999-03-11	1,161	1,161	1,100	1,120	17,400	560
1999-03-10	1,150	1,190	1,135	1,150	9,600	575
1999-03-09	1,181	1,220	1,160	1,165	19,200	582.50
1999-03-08	1,240	1,240	1,175	1,175	13,300	587.50
1999-03-05	1,210	1,250	1,160	1,200	25,200	600
1999-03-04	1,171	1,171	1,130	1,170	41,100	585
1999-03-03	1,199	1,200	1,170	1,170	15,600	585
1999-03-02	1,240	1,240	1,170	1,210	39,300	605
1999-03-01	1,260	1,260	1,210	1,240	11,500	620
1999-02-26	1,240	1,290	1,240	1,280	26,700	640
1999-02-25	1,221	1,250	1,200	1,200	42,300	600
1999-02-24	1,259	1,259	1,220	1,220	16,900	610
1999-02-23	1,300	1,300	1,250	1,299	20,000	649.50
1999-02-22	1,310	1,320	1,295	1,305	41,400	652.50
1999-02-19	1,272	1,320	1,220	1,301	39,200	650.50
1999-02-18	1,260	1,300	1,260	1,270	25,500	635
1999-02-17	1,365	1,400	1,279	1,340	61,200	670
1999-02-16	1,360	1,440	1,360	1,385	140,300	692.50
1999-02-15	1,230	1,410	1,210	1,350	174,700	675
1999-02-12	1,130	1,230	1,130	1,210	184,800	605
1999-02-10	1,025	1,140	1,020	1,130	111,300	565
1999-02-09	1,029	1,030	990	1,030	32,500	515
1999-02-08	1,010	1,030	990	1,030	40,300	515
1999-02-05	1,035	1,040	999	1,040	62,700	520
1999-02-04	1,010	1,050	970	1,030	138,000	515
1999-02-03	919	990	905	990	175,700	495
1999-02-02	850	910	840	890	101,900	445
1999-02-01	830	840	820	840	40,200	420
1999-01-29	820	820	800	800	14,200	400
1999-01-28	830	830	821	821	7,300	410.50
1999-01-27	820	830	820	825	17,600	412.50
1999-01-26	830	830	820	820	18,700	410
1999-01-25	830	830	820	828	41,700	414

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