6905 コーセル(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,000	2,080	2,000	2,080	1,800	1,040
2002-12-27	2,045	2,050	2,040	2,040	3,700	1,020
2002-12-26	1,992	2,050	1,990	2,050	17,100	1,025
2002-12-25	1,990	2,010	1,990	1,991	27,800	995.50
2002-12-24	2,010	2,030	2,000	2,010	71,700	1,005
2002-12-20	2,020	2,045	2,010	2,010	73,600	1,005
2002-12-19	1,970	2,060	1,970	2,060	34,400	1,030
2002-12-18	1,970	2,030	1,970	2,030	25,900	1,015
2002-12-17	1,971	2,000	1,970	1,981	68,200	990.50
2002-12-16	1,970	2,000	1,970	1,971	13,800	985.50
2002-12-13	2,000	2,010	1,998	2,010	41,700	1,005
2002-12-12	2,050	2,050	1,972	1,972	6,400	986
2002-12-11	2,045	2,045	2,020	2,030	14,500	1,015
2002-12-10	1,979	2,005	1,950	2,005	31,500	1,002.50
2002-12-09	2,010	2,035	2,000	2,000	6,000	1,000
2002-12-06	2,000	2,050	1,997	2,045	12,700	1,022.50
2002-12-05	2,090	2,090	2,035	2,050	10,500	1,025
2002-12-04	2,050	2,090	2,045	2,060	18,700	1,030
2002-12-03	2,040	2,075	2,020	2,070	41,800	1,035
2002-12-02	2,000	2,035	2,000	2,000	13,800	1,000
2002-11-29	2,010	2,030	1,930	1,962	30,400	981
2002-11-28	2,000	2,000	1,991	1,991	45,700	995.50
2002-11-27	2,000	2,035	1,984	2,000	17,600	1,000
2002-11-26	2,055	2,095	1,985	1,992	254,800	996
2002-11-25	2,100	2,175	2,100	2,135	17,800	1,067.50
2002-11-22	2,050	2,060	2,045	2,050	12,600	1,025
2002-11-21	2,050	2,080	2,020	2,050	30,500	1,025
2002-11-20	2,050	2,100	2,045	2,080	17,000	1,040
2002-11-19	2,000	2,020	1,960	2,020	9,800	1,010
2002-11-18	2,170	2,170	2,100	2,120	9,200	1,060
2002-11-15	2,150	2,175	2,150	2,170	15,600	1,085
2002-11-14	2,130	2,150	2,120	2,135	37,600	1,067.50
2002-11-13	2,000	2,100	1,999	2,090	21,900	1,045
2002-11-12	2,095	2,110	2,055	2,095	9,000	1,047.50
2002-11-11	2,180	2,180	2,110	2,110	6,100	1,055
2002-11-08	2,185	2,185	2,155	2,180	6,300	1,090
2002-11-07	2,180	2,190	2,170	2,185	9,900	1,092.50
2002-11-06	2,195	2,195	2,175	2,175	11,400	1,087.50
2002-11-05	2,150	2,165	2,140	2,165	6,300	1,082.50
2002-11-01	2,150	2,150	2,100	2,110	3,300	1,055
2002-10-31	2,140	2,140	2,095	2,100	4,400	1,050
2002-10-30	2,150	2,185	2,140	2,140	11,000	1,070
2002-10-29	2,100	2,150	2,090	2,150	22,400	1,075
2002-10-28	2,195	2,220	2,160	2,220	11,700	1,110
2002-10-25	2,180	2,210	2,180	2,200	7,800	1,100
2002-10-24	2,220	2,220	2,180	2,180	6,100	1,090
2002-10-23	2,200	2,230	2,200	2,220	9,700	1,110
2002-10-22	2,300	2,300	2,190	2,230	7,900	1,115
2002-10-21	2,265	2,300	2,250	2,265	10,500	1,132.50
2002-10-18	2,305	2,315	2,265	2,265	6,300	1,132.50
2002-10-17	2,300	2,300	2,245	2,285	4,400	1,142.50
2002-10-16	2,310	2,320	2,275	2,290	5,100	1,145
2002-10-15	2,250	2,300	2,250	2,300	13,200	1,150
2002-10-11	2,200	2,290	2,200	2,250	8,300	1,125
2002-10-10	2,210	2,210	2,140	2,200	10,100	1,100
2002-10-09	2,350	2,350	2,250	2,250	19,000	1,125
2002-10-08	2,360	2,385	2,360	2,360	20,400	1,180
2002-10-07	2,420	2,435	2,390	2,390	11,000	1,195
2002-10-04	2,420	2,450	2,420	2,450	18,800	1,225
2002-10-03	2,445	2,460	2,430	2,450	20,200	1,225
2002-10-02	2,440	2,470	2,430	2,450	18,300	1,225
2002-10-01	2,435	2,440	2,420	2,440	24,000	1,220
2002-09-30	2,430	2,450	2,425	2,425	18,600	1,212.50
2002-09-27	2,470	2,475	2,425	2,460	29,500	1,230
2002-09-26	2,340	2,370	2,340	2,370	9,800	1,185
2002-09-25	2,380	2,385	2,300	2,325	7,800	1,162.50
2002-09-24	2,300	2,380	2,270	2,380	14,300	1,190
2002-09-20	2,435	2,470	2,425	2,470	24,000	1,235
2002-09-19	2,400	2,475	2,390	2,460	20,300	1,230
2002-09-18	2,295	2,350	2,285	2,350	17,100	1,175
2002-09-17	2,210	2,340	2,210	2,320	38,700	1,160
2002-09-13	2,190	2,195	2,170	2,190	39,600	1,095
2002-09-12	2,160	2,215	2,160	2,165	39,900	1,082.50
2002-09-11	2,180	2,180	2,150	2,170	22,200	1,085
2002-09-10	2,020	2,150	2,020	2,100	20,200	1,050
2002-09-09	2,050	2,050	1,998	2,010	8,400	1,005
2002-09-06	2,020	2,020	1,960	1,960	6,600	980
2002-09-05	2,000	2,000	1,953	1,974	16,000	987
2002-09-04	2,000	2,000	1,900	1,960	18,200	980
2002-09-03	2,055	2,055	1,978	2,000	10,600	1,000
2002-09-02	2,055	2,080	2,010	2,050	10,300	1,025
2002-08-30	2,120	2,120	2,050	2,050	32,700	1,025
2002-08-29	2,100	2,110	2,055	2,080	17,000	1,040
2002-08-28	2,065	2,115	2,055	2,080	32,100	1,040
2002-08-27	2,185	2,185	2,065	2,065	7,500	1,032.50
2002-08-26	2,180	2,180	2,155	2,180	11,200	1,090
2002-08-23	2,275	2,275	2,165	2,165	13,300	1,082.50
2002-08-22	2,190	2,230	2,135	2,220	11,100	1,110
2002-08-21	2,180	2,185	2,125	2,185	6,600	1,092.50
2002-08-20	2,090	2,195	2,090	2,195	6,800	1,097.50
2002-08-19	2,105	2,150	2,095	2,150	75,400	1,075
2002-08-16	2,205	2,205	2,165	2,185	8,000	1,092.50
2002-08-15	2,150	2,200	2,150	2,190	10,700	1,095
2002-08-14	2,105	2,165	2,105	2,150	6,800	1,075
2002-08-13	2,130	2,205	2,125	2,175	7,200	1,087.50
2002-08-12	2,290	2,300	2,210	2,210	6,600	1,105
2002-08-09	2,245	2,350	2,215	2,290	12,200	1,145
2002-08-08	2,240	2,245	2,190	2,215	8,600	1,107.50
2002-08-07	2,290	2,290	2,240	2,240	25,400	1,120
2002-08-06	2,235	2,255	2,220	2,255	8,400	1,127.50
2002-08-05	2,300	2,300	2,245	2,245	7,400	1,122.50
2002-08-02	2,200	2,325	2,195	2,300	13,900	1,150
2002-08-01	2,230	2,270	2,155	2,200	16,400	1,100
2002-07-31	2,395	2,400	2,310	2,310	5,200	1,155
2002-07-30	2,400	2,415	2,375	2,400	8,100	1,200
2002-07-29	2,410	2,450	2,350	2,350	13,900	1,175
2002-07-26	2,495	2,500	2,470	2,485	25,200	1,242.50
2002-07-25	2,580	2,600	2,500	2,510	7,200	1,255
2002-07-24	2,600	2,605	2,550	2,550	5,100	1,275
2002-07-23	2,650	2,650	2,600	2,620	6,900	1,310
2002-07-22	2,650	2,695	2,550	2,625	4,900	1,312.50
2002-07-19	2,695	2,695	2,615	2,665	37,600	1,332.50
2002-07-18	2,655	2,700	2,655	2,700	43,100	1,350
2002-07-17	2,600	2,650	2,570	2,650	8,800	1,325
2002-07-16	2,585	2,650	2,585	2,600	19,600	1,300
2002-07-15	2,635	2,640	2,635	2,635	7,300	1,317.50
2002-07-12	2,625	2,650	2,625	2,635	5,600	1,317.50
2002-07-11	2,575	2,675	2,570	2,605	9,000	1,302.50
2002-07-10	2,680	2,680	2,630	2,630	5,000	1,315
2002-07-09	2,635	2,680	2,565	2,680	4,700	1,340
2002-07-08	2,690	2,710	2,620	2,635	26,900	1,317.50
2002-07-05	2,650	2,655	2,640	2,640	4,400	1,320
2002-07-04	2,690	2,690	2,640	2,670	5,000	1,335
2002-07-03	2,610	2,700	2,590	2,685	15,500	1,342.50
2002-07-02	2,610	2,610	2,570	2,610	6,500	1,305
2002-07-01	2,500	2,610	2,500	2,605	10,700	1,302.50
2002-06-28	2,595	2,595	2,555	2,555	8,300	1,277.50
2002-06-27	2,610	2,610	2,550	2,555	5,200	1,277.50
2002-06-26	2,605	2,605	2,550	2,550	7,200	1,275
2002-06-25	2,600	2,615	2,595	2,610	15,800	1,305
2002-06-24	2,600	2,610	2,580	2,610	32,200	1,305
2002-06-21	2,525	2,590	2,525	2,575	9,000	1,287.50
2002-06-20	2,570	2,620	2,570	2,620	29,600	1,310
2002-06-19	2,440	2,600	2,440	2,570	60,800	1,285
2002-06-18	2,480	2,500	2,475	2,475	16,200	1,237.50
2002-06-17	2,500	2,520	2,480	2,480	22,300	1,240
2002-06-14	2,540	2,540	2,490	2,490	46,800	1,245
2002-06-13	2,540	2,540	2,495	2,500	22,100	1,250
2002-06-12	2,505	2,550	2,505	2,550	10,300	1,275
2002-06-11	2,505	2,540	2,505	2,535	4,900	1,267.50
2002-06-10	2,595	2,595	2,510	2,510	10,700	1,255
2002-06-07	2,590	2,630	2,565	2,600	13,300	1,300
2002-06-06	2,650	2,650	2,550	2,550	14,100	1,275
2002-06-05	2,610	2,660	2,610	2,640	32,000	1,320
2002-06-04	2,530	2,620	2,530	2,580	37,700	1,290
2002-06-03	2,500	2,600	2,490	2,500	10,000	1,250
2002-05-31	2,535	2,550	2,510	2,510	9,900	1,255
2002-05-30	2,500	2,555	2,500	2,545	12,200	1,272.50
2002-05-29	2,500	2,590	2,500	2,560	15,600	1,280
2002-05-28	2,490	2,550	2,490	2,530	30,200	1,265
2002-05-27	2,540	2,550	2,500	2,500	13,800	1,250
2002-05-24	2,500	2,550	2,460	2,550	8,500	1,275
2002-05-23	2,500	2,550	2,485	2,540	16,300	1,270
2002-05-22	2,450	2,500	2,445	2,495	25,800	1,247.50
2002-05-21	2,380	2,460	2,380	2,455	440,900	1,227.50
2002-05-20	2,350	2,400	2,350	2,380	5,100	1,190
2002-05-17	2,340	2,415	2,340	2,350	46,800	1,175
2002-05-16	2,400	2,415	2,370	2,380	13,100	1,190
2002-05-15	2,360	2,375	2,360	2,360	7,300	1,180
2002-05-14	2,350	2,395	2,330	2,350	7,400	1,175
2002-05-13	2,300	2,400	2,285	2,350	19,500	1,175
2002-05-10	2,440	2,440	2,305	2,310	4,900	1,155
2002-05-09	2,415	2,450	2,400	2,400	4,000	1,200
2002-05-08	2,415	2,450	2,350	2,380	6,400	1,190
2002-05-07	2,450	2,460	2,355	2,455	9,700	1,227.50
2002-05-02	2,475	2,475	2,410	2,410	3,900	1,205
2002-05-01	2,360	2,480	2,340	2,475	15,300	1,237.50
2002-04-30	2,350	2,450	2,310	2,360	11,600	1,180
2002-04-26	2,360	2,380	2,320	2,350	6,900	1,175
2002-04-25	2,350	2,360	2,340	2,350	5,200	1,175
2002-04-24	2,350	2,360	2,340	2,350	5,400	1,175
2002-04-23	2,350	2,360	2,345	2,360	5,000	1,180
2002-04-22	2,320	2,360	2,320	2,360	12,100	1,180
2002-04-19	2,300	2,320	2,260	2,320	7,800	1,160
2002-04-18	2,305	2,330	2,300	2,315	8,700	1,157.50
2002-04-17	2,300	2,315	2,300	2,315	12,000	1,157.50
2002-04-16	2,280	2,300	2,280	2,295	5,100	1,147.50
2002-04-15	2,295	2,295	2,280	2,295	6,500	1,147.50
2002-04-12	2,285	2,300	2,280	2,295	16,900	1,147.50
2002-04-11	2,300	2,300	2,270	2,270	3,500	1,135
2002-04-10	2,250	2,300	2,250	2,300	8,000	1,150
2002-04-09	2,300	2,300	2,270	2,280	13,100	1,140
2002-04-08	2,300	2,300	2,295	2,295	4,100	1,147.50
2002-04-05	2,300	2,300	2,280	2,295	9,000	1,147.50
2002-04-04	2,300	2,300	2,260	2,285	30,900	1,142.50
2002-04-03	2,170	2,380	2,110	2,380	47,300	1,190
2002-04-02	2,030	2,105	2,020	2,105	6,800	1,052.50
2002-04-01	2,120	2,130	2,025	2,030	5,100	1,015
2002-03-29	2,200	2,200	2,100	2,100	3,600	1,050
2002-03-28	2,110	2,200	2,110	2,195	3,700	1,097.50
2002-03-27	2,180	2,200	2,110	2,110	10,900	1,055
2002-03-26	2,150	2,175	2,145	2,175	10,700	1,087.50
2002-03-25	2,190	2,190	2,150	2,175	8,800	1,087.50
2002-03-22	2,195	2,195	2,120	2,150	15,000	1,075
2002-03-20	2,135	2,160	2,020	2,160	10,900	1,080
2002-03-19	2,125	2,140	2,090	2,140	12,600	1,070
2002-03-18	2,105	2,140	2,100	2,120	5,700	1,060
2002-03-15	2,100	2,120	2,100	2,100	3,700	1,050
2002-03-14	2,100	2,170	2,100	2,100	8,100	1,050
2002-03-13	2,100	2,185	2,100	2,100	6,100	1,050
2002-03-12	2,195	2,280	2,155	2,200	11,100	1,100
2002-03-11	2,200	2,335	2,180	2,285	26,100	1,142.50
2002-03-08	2,095	2,145	2,050	2,070	40,700	1,035
2002-03-07	2,100	2,150	2,070	2,150	12,300	1,075
2002-03-06	2,100	2,100	2,035	2,065	6,400	1,032.50
2002-03-05	2,060	2,100	2,020	2,090	10,100	1,045
2002-03-04	2,050	2,100	2,025	2,100	21,100	1,050
2002-03-01	2,070	2,070	1,980	2,030	9,000	1,015
2002-02-28	2,050	2,080	2,025	2,030	17,400	1,015
2002-02-27	1,980	2,080	1,976	2,080	25,400	1,040
2002-02-26	1,960	1,970	1,950	1,965	4,600	982.50
2002-02-25	1,969	1,974	1,939	1,940	11,200	970
2002-02-22	1,950	1,974	1,950	1,969	7,000	984.50
2002-02-21	1,980	1,980	1,951	1,975	9,100	987.50
2002-02-20	1,941	1,979	1,940	1,979	7,300	989.50
2002-02-19	1,949	1,971	1,949	1,971	4,900	985.50
2002-02-18	1,980	1,982	1,975	1,981	4,100	990.50
2002-02-15	1,924	1,960	1,911	1,950	17,900	975
2002-02-14	1,900	1,980	1,900	1,924	9,800	962
2002-02-13	1,890	1,900	1,829	1,900	12,400	950
2002-02-12	1,799	1,900	1,798	1,900	18,600	950
2002-02-08	1,800	1,800	1,762	1,799	17,100	899.50
2002-02-07	1,800	1,800	1,790	1,798	5,500	899
2002-02-06	1,800	1,810	1,790	1,800	11,000	900
2002-02-05	1,728	1,770	1,710	1,760	17,000	880
2002-02-04	1,750	1,770	1,750	1,766	4,400	883
2002-02-01	1,770	1,770	1,750	1,751	7,300	875.50
2002-01-31	1,750	1,800	1,750	1,770	20,200	885
2002-01-30	1,765	1,800	1,751	1,800	8,000	900
2002-01-29	1,800	1,800	1,751	1,770	2,700	885
2002-01-28	1,750	1,770	1,750	1,770	4,400	885
2002-01-25	1,720	1,736	1,719	1,736	48,600	868
2002-01-24	1,700	1,720	1,700	1,720	37,300	860
2002-01-23	1,671	1,750	1,671	1,700	8,400	850
2002-01-22	1,790	1,800	1,670	1,670	14,900	835
2002-01-21	1,720	1,800	1,670	1,790	11,900	895
2002-01-18	1,681	1,720	1,681	1,720	5,700	860
2002-01-17	1,689	1,690	1,680	1,680	5,700	840
2002-01-16	1,670	1,686	1,670	1,685	12,300	842.50
2002-01-15	1,670	1,679	1,670	1,670	12,000	835
2002-01-11	1,704	1,704	1,670	1,670	13,500	835
2002-01-10	1,679	1,679	1,660	1,670	6,000	835
2002-01-09	1,670	1,680	1,660	1,679	6,400	839.50
2002-01-08	1,700	1,766	1,650	1,670	9,700	835
2002-01-07	1,800	1,806	1,761	1,765	5,100	882.50
2002-01-04	1,704	1,870	1,704	1,859	5,900	929.50

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