6905 コーセル(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,500	2,520	2,445	2,515	6,600	1,257.50
2003-12-29	2,515	2,520	2,450	2,490	8,100	1,245
2003-12-26	2,460	2,540	2,460	2,520	20,900	1,260
2003-12-25	2,500	2,525	2,490	2,520	24,600	1,260
2003-12-24	2,465	2,540	2,420	2,540	38,600	1,270
2003-12-22	2,425	2,465	2,425	2,465	33,500	1,232.50
2003-12-19	2,450	2,450	2,390	2,440	17,400	1,220
2003-12-18	2,360	2,470	2,340	2,425	40,100	1,212.50
2003-12-17	2,365	2,380	2,315	2,360	7,900	1,180
2003-12-16	2,400	2,420	2,365	2,365	13,300	1,182.50
2003-12-15	2,400	2,450	2,375	2,375	13,300	1,187.50
2003-12-12	2,400	2,400	2,335	2,395	31,000	1,197.50
2003-12-11	2,365	2,420	2,325	2,400	6,400	1,200
2003-12-10	2,400	2,410	2,310	2,325	9,700	1,162.50
2003-12-09	2,430	2,435	2,360	2,400	9,000	1,200
2003-12-08	2,430	2,450	2,380	2,400	20,100	1,200
2003-12-05	2,450	2,460	2,435	2,435	27,700	1,217.50
2003-12-04	2,450	2,465	2,450	2,450	31,900	1,225
2003-12-03	2,425	2,440	2,400	2,435	12,800	1,217.50
2003-12-02	2,460	2,460	2,370	2,425	25,300	1,212.50
2003-12-01	2,275	2,475	2,275	2,460	35,400	1,230
2003-11-28	2,345	2,435	2,305	2,395	20,400	1,197.50
2003-11-27	2,375	2,405	2,335	2,385	14,200	1,192.50
2003-11-26	2,400	2,450	2,390	2,415	74,400	1,207.50
2003-11-25	2,375	2,400	2,325	2,400	27,700	1,200
2003-11-21	2,245	2,345	2,235	2,310	40,900	1,155
2003-11-20	2,230	2,300	2,220	2,250	32,600	1,125
2003-11-19	2,225	2,270	2,215	2,270	29,500	1,135
2003-11-18	2,240	2,290	2,205	2,290	18,500	1,145
2003-11-17	2,330	2,375	2,275	2,290	23,200	1,145
2003-11-14	2,440	2,440	2,310	2,345	41,400	1,172.50
2003-11-13	2,400	2,450	2,390	2,450	44,800	1,225
2003-11-12	2,315	2,420	2,310	2,390	56,300	1,195
2003-11-11	2,350	2,395	2,240	2,395	65,600	1,197.50
2003-11-10	2,400	2,470	2,395	2,450	75,600	1,225
2003-11-07	2,400	2,430	2,390	2,420	61,100	1,210
2003-11-06	2,430	2,450	2,400	2,400	59,200	1,200
2003-11-05	2,450	2,460	2,405	2,425	49,200	1,212.50
2003-11-04	2,480	2,495	2,450	2,470	57,900	1,235
2003-10-31	2,465	2,500	2,450	2,450	83,700	1,225
2003-10-30	2,450	2,510	2,405	2,460	135,200	1,230
2003-10-29	2,330	2,450	2,330	2,410	162,800	1,205
2003-10-28	2,250	2,315	2,250	2,300	39,400	1,150
2003-10-27	2,285	2,285	2,230	2,250	10,100	1,125
2003-10-24	2,290	2,290	2,210	2,285	33,900	1,142.50
2003-10-23	2,300	2,300	2,190	2,190	36,500	1,095
2003-10-22	2,290	2,320	2,290	2,305	35,900	1,152.50
2003-10-21	2,335	2,335	2,285	2,285	68,000	1,142.50
2003-10-20	2,330	2,335	2,315	2,335	39,200	1,167.50
2003-10-17	2,335	2,340	2,315	2,315	32,100	1,157.50
2003-10-16	2,360	2,360	2,335	2,345	13,000	1,172.50
2003-10-15	2,345	2,360	2,335	2,355	37,200	1,177.50
2003-10-14	2,375	2,375	2,325	2,335	25,100	1,167.50
2003-10-10	2,340	2,380	2,335	2,380	39,700	1,190
2003-10-09	2,360	2,360	2,310	2,345	128,100	1,172.50
2003-10-08	2,430	2,480	2,380	2,380	38,300	1,190
2003-10-07	2,485	2,485	2,410	2,430	30,000	1,215
2003-10-06	2,505	2,540	2,500	2,500	17,400	1,250
2003-10-03	2,560	2,585	2,485	2,500	5,300	1,250
2003-10-02	2,590	2,600	2,500	2,600	8,000	1,300
2003-10-01	2,465	2,570	2,435	2,565	10,600	1,282.50
2003-09-30	2,470	2,510	2,470	2,505	17,200	1,252.50
2003-09-29	2,600	2,600	2,465	2,470	20,800	1,235
2003-09-26	2,480	2,600	2,480	2,570	16,200	1,285
2003-09-25	2,500	2,515	2,495	2,500	11,300	1,250
2003-09-24	2,500	2,550	2,415	2,495	23,500	1,247.50
2003-09-22	2,500	2,520	2,500	2,515	17,900	1,257.50
2003-09-19	2,550	2,550	2,500	2,500	6,400	1,250
2003-09-18	2,520	2,540	2,500	2,500	7,200	1,250
2003-09-17	2,500	2,550	2,500	2,515	6,100	1,257.50
2003-09-16	2,455	2,510	2,455	2,500	6,400	1,250
2003-09-12	2,540	2,540	2,475	2,475	33,100	1,237.50
2003-09-11	2,455	2,460	2,420	2,420	15,000	1,210
2003-09-10	2,460	2,490	2,460	2,460	10,700	1,230
2003-09-09	2,505	2,510	2,500	2,500	8,600	1,250
2003-09-08	2,500	2,520	2,490	2,500	6,400	1,250
2003-09-05	2,520	2,520	2,480	2,480	5,300	1,240
2003-09-04	2,505	2,530	2,500	2,505	6,700	1,252.50
2003-09-03	2,590	2,590	2,530	2,530	13,100	1,265
2003-09-02	2,585	2,585	2,550	2,555	10,800	1,277.50
2003-09-01	2,650	2,650	2,495	2,540	20,800	1,270
2003-08-29	2,500	2,650	2,495	2,650	36,300	1,325
2003-08-28	2,430	2,460	2,425	2,440	16,100	1,220
2003-08-27	2,450	2,500	2,450	2,450	10,900	1,225
2003-08-26	2,450	2,480	2,450	2,450	5,700	1,225
2003-08-25	2,485	2,500	2,450	2,450	9,500	1,225
2003-08-22	2,505	2,515	2,485	2,485	16,800	1,242.50
2003-08-21	2,490	2,525	2,490	2,505	12,200	1,252.50
2003-08-20	2,490	2,520	2,470	2,490	15,500	1,245
2003-08-19	2,490	2,500	2,410	2,500	25,800	1,250
2003-08-18	2,500	2,520	2,500	2,500	16,800	1,250
2003-08-15	2,480	2,525	2,480	2,500	19,600	1,250
2003-08-14	2,500	2,505	2,470	2,480	8,600	1,240
2003-08-13	2,430	2,510	2,430	2,500	11,100	1,250
2003-08-12	2,490	2,490	2,430	2,430	11,100	1,215
2003-08-11	2,445	2,490	2,445	2,485	5,100	1,242.50
2003-08-08	2,430	2,485	2,430	2,430	12,800	1,215
2003-08-07	2,570	2,580	2,510	2,535	7,900	1,267.50
2003-08-06	2,585	2,585	2,525	2,530	9,900	1,265
2003-08-05	2,585	2,590	2,585	2,585	14,900	1,292.50
2003-08-04	2,600	2,615	2,585	2,590	9,200	1,295
2003-08-01	2,605	2,610	2,550	2,585	17,100	1,292.50
2003-07-31	2,590	2,630	2,590	2,605	19,000	1,302.50
2003-07-30	2,585	2,600	2,575	2,600	25,000	1,300
2003-07-29	2,495	2,580	2,480	2,575	26,000	1,287.50
2003-07-28	2,470	2,495	2,440	2,480	5,500	1,240
2003-07-25	2,465	2,490	2,435	2,435	17,900	1,217.50
2003-07-24	2,475	2,485	2,455	2,455	12,300	1,227.50
2003-07-23	2,460	2,480	2,425	2,480	17,500	1,240
2003-07-22	2,405	2,490	2,400	2,450	14,300	1,225
2003-07-18	2,330	2,485	2,330	2,445	16,100	1,222.50
2003-07-17	2,505	2,505	2,480	2,490	29,500	1,245
2003-07-16	2,500	2,510	2,490	2,500	21,700	1,250
2003-07-15	2,450	2,520	2,450	2,500	60,600	1,250
2003-07-14	2,430	2,450	2,420	2,445	18,400	1,222.50
2003-07-11	2,405	2,405	2,375	2,390	10,900	1,195
2003-07-10	2,440	2,450	2,400	2,435	44,500	1,217.50
2003-07-09	2,400	2,410	2,390	2,400	13,200	1,200
2003-07-08	2,440	2,445	2,355	2,400	27,700	1,200
2003-07-07	2,385	2,420	2,385	2,410	46,200	1,205
2003-07-04	2,380	2,380	2,350	2,360	18,800	1,180
2003-07-03	2,395	2,400	2,330	2,360	18,800	1,180
2003-07-02	2,300	2,330	2,300	2,315	22,000	1,157.50
2003-07-01	2,300	2,320	2,300	2,300	28,700	1,150
2003-06-30	2,325	2,335	2,295	2,305	18,800	1,152.50
2003-06-27	2,255	2,290	2,250	2,260	19,300	1,130
2003-06-26	2,275	2,275	2,200	2,245	7,900	1,122.50
2003-06-25	2,230	2,270	2,230	2,260	11,500	1,130
2003-06-24	2,260	2,265	2,185	2,200	14,600	1,100
2003-06-23	2,270	2,290	2,255	2,260	11,500	1,130
2003-06-20	2,270	2,280	2,250	2,250	13,800	1,125
2003-06-19	2,250	2,275	2,235	2,240	14,400	1,120
2003-06-18	2,260	2,280	2,255	2,255	7,300	1,127.50
2003-06-17	2,250	2,270	2,235	2,255	10,900	1,127.50
2003-06-16	2,250	2,250	2,220	2,225	4,300	1,112.50
2003-06-13	2,250	2,275	2,240	2,275	51,900	1,137.50
2003-06-12	2,240	2,260	2,240	2,250	7,100	1,125
2003-06-11	2,255	2,265	2,240	2,240	13,800	1,120
2003-06-10	2,265	2,270	2,255	2,265	7,400	1,132.50
2003-06-09	2,230	2,270	2,230	2,265	6,800	1,132.50
2003-06-06	2,225	2,245	2,180	2,220	9,900	1,110
2003-06-05	2,240	2,280	2,225	2,225	12,400	1,112.50
2003-06-04	2,275	2,295	2,255	2,280	8,200	1,140
2003-06-03	2,265	2,290	2,260	2,280	23,300	1,140
2003-06-02	2,250	2,275	2,220	2,260	7,400	1,130
2003-05-30	2,270	2,280	2,240	2,245	7,300	1,122.50
2003-05-29	2,240	2,255	2,230	2,230	11,100	1,115
2003-05-28	2,245	2,245	2,240	2,240	4,900	1,120
2003-05-27	2,225	2,240	2,150	2,205	28,800	1,102.50
2003-05-26	2,240	2,250	2,230	2,230	2,500	1,115
2003-05-23	2,250	2,250	2,210	2,210	18,500	1,105
2003-05-22	2,200	2,270	2,190	2,270	17,200	1,135
2003-05-21	2,230	2,285	2,200	2,220	15,000	1,110
2003-05-20	2,180	2,235	2,180	2,235	11,200	1,117.50
2003-05-19	2,250	2,250	2,200	2,220	16,500	1,110
2003-05-16	2,250	2,255	2,230	2,235	21,200	1,117.50
2003-05-15	2,220	2,245	2,180	2,200	17,600	1,100
2003-05-14	2,250	2,280	2,220	2,220	26,300	1,110
2003-05-13	2,285	2,300	2,235	2,235	21,200	1,117.50
2003-05-12	2,295	2,300	2,260	2,260	13,300	1,130
2003-05-09	2,295	2,295	2,230	2,285	15,800	1,142.50
2003-05-08	2,300	2,310	2,270	2,270	19,400	1,135
2003-05-07	2,300	2,330	2,260	2,295	27,200	1,147.50
2003-05-06	2,330	2,360	2,310	2,340	38,900	1,170
2003-05-02	2,340	2,340	2,295	2,300	22,200	1,150
2003-05-01	2,350	2,350	2,285	2,300	36,100	1,150
2003-04-30	2,305	2,355	2,305	2,335	21,300	1,167.50
2003-04-28	2,305	2,335	2,300	2,300	15,100	1,150
2003-04-25	2,350	2,350	2,260	2,320	26,900	1,160
2003-04-24	2,350	2,395	2,340	2,355	43,100	1,177.50
2003-04-23	2,310	2,340	2,300	2,300	17,600	1,150
2003-04-22	2,375	2,375	2,310	2,310	17,200	1,155
2003-04-21	2,390	2,390	2,360	2,375	21,100	1,187.50
2003-04-18	2,430	2,430	2,365	2,390	29,000	1,195
2003-04-17	2,295	2,400	2,285	2,350	56,100	1,175
2003-04-16	2,255	2,295	2,255	2,295	24,200	1,147.50
2003-04-15	2,245	2,250	2,235	2,250	15,200	1,125
2003-04-14	2,250	2,250	2,190	2,210	12,000	1,105
2003-04-11	2,220	2,255	2,220	2,250	14,800	1,125
2003-04-10	2,250	2,255	2,220	2,220	17,800	1,110
2003-04-09	2,240	2,250	2,230	2,250	12,400	1,125
2003-04-08	2,165	2,255	2,165	2,255	41,000	1,127.50
2003-04-07	2,280	2,280	2,155	2,155	35,000	1,077.50
2003-04-04	2,235	2,290	2,235	2,280	33,600	1,140
2003-04-03	2,250	2,285	2,235	2,235	9,800	1,117.50
2003-04-02	2,210	2,245	2,210	2,245	5,300	1,122.50
2003-04-01	2,150	2,230	2,150	2,210	2,100	1,105
2003-03-31	2,250	2,255	2,105	2,105	68,000	1,052.50
2003-03-28	2,250	2,255	2,235	2,250	44,200	1,125
2003-03-27	2,345	2,350	2,245	2,250	14,800	1,125
2003-03-26	2,300	2,350	2,245	2,345	8,500	1,172.50
2003-03-25	2,350	2,350	2,245	2,285	9,400	1,142.50
2003-03-24	2,290	2,390	2,290	2,350	13,700	1,175
2003-03-20	2,200	2,290	2,200	2,250	23,500	1,125
2003-03-19	2,210	2,210	2,170	2,190	14,100	1,095
2003-03-18	2,210	2,250	2,210	2,210	6,500	1,105
2003-03-17	2,200	2,200	2,155	2,195	7,700	1,097.50
2003-03-14	2,280	2,280	2,185	2,225	51,000	1,112.50
2003-03-13	2,180	2,200	2,145	2,200	6,700	1,100
2003-03-12	2,095	2,175	2,015	2,175	5,000	1,087.50
2003-03-11	2,150	2,190	2,135	2,135	5,900	1,067.50
2003-03-10	2,200	2,205	2,130	2,150	5,200	1,075
2003-03-07	2,290	2,295	2,240	2,240	4,000	1,120
2003-03-06	2,255	2,295	2,250	2,295	7,300	1,147.50
2003-03-05	2,295	2,295	2,250	2,280	4,000	1,140
2003-03-04	2,300	2,300	2,280	2,295	4,800	1,147.50
2003-03-03	2,300	2,300	2,260	2,300	2,800	1,150
2003-02-28	2,180	2,295	2,180	2,255	8,300	1,127.50
2003-02-27	2,220	2,260	2,185	2,220	6,500	1,110
2003-02-26	2,150	2,220	2,150	2,220	5,300	1,110
2003-02-25	2,270	2,270	2,140	2,160	20,100	1,080
2003-02-24	2,280	2,295	2,270	2,270	7,600	1,135
2003-02-21	2,300	2,300	2,275	2,280	12,300	1,140
2003-02-20	2,320	2,345	2,305	2,320	7,000	1,160
2003-02-19	2,350	2,350	2,320	2,320	6,600	1,160
2003-02-18	2,350	2,360	2,340	2,345	20,400	1,172.50
2003-02-17	2,335	2,350	2,325	2,325	6,900	1,162.50
2003-02-14	2,325	2,350	2,325	2,335	13,300	1,167.50
2003-02-13	2,350	2,350	2,300	2,325	9,700	1,162.50
2003-02-12	2,355	2,380	2,345	2,350	24,100	1,175
2003-02-10	2,325	2,350	2,325	2,350	7,000	1,175
2003-02-07	2,350	2,350	2,325	2,325	4,000	1,162.50
2003-02-06	2,380	2,380	2,320	2,325	10,600	1,162.50
2003-02-05	2,385	2,395	2,335	2,380	18,800	1,190
2003-02-04	2,400	2,400	2,360	2,385	8,000	1,192.50
2003-02-03	2,230	2,350	2,205	2,350	6,100	1,175
2003-01-31	2,290	2,305	2,230	2,230	12,100	1,115
2003-01-30	2,290	2,355	2,280	2,280	7,900	1,140
2003-01-29	2,365	2,370	2,265	2,270	14,600	1,135
2003-01-28	2,320	2,390	2,320	2,365	11,600	1,182.50
2003-01-27	2,410	2,425	2,320	2,320	11,700	1,160
2003-01-24	2,390	2,445	2,390	2,390	21,200	1,195
2003-01-23	2,385	2,390	2,360	2,375	9,800	1,187.50
2003-01-22	2,390	2,400	2,355	2,360	11,300	1,180
2003-01-21	2,390	2,400	2,370	2,390	17,100	1,195
2003-01-20	2,315	2,320	2,290	2,320	11,900	1,160
2003-01-17	2,325	2,340	2,275	2,275	23,700	1,137.50
2003-01-16	2,300	2,330	2,300	2,325	10,800	1,162.50
2003-01-15	2,270	2,325	2,270	2,300	14,400	1,150
2003-01-14	2,220	2,270	2,220	2,270	20,400	1,135
2003-01-10	2,200	2,220	2,190	2,220	15,700	1,110
2003-01-09	2,210	2,230	2,195	2,200	18,400	1,100
2003-01-08	2,160	2,265	2,160	2,210	18,500	1,105
2003-01-07	2,150	2,150	2,120	2,140	15,800	1,070
2003-01-06	2,080	2,135	2,080	2,135	6,600	1,067.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30