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
2003-12-302,5002,5202,4452,5156,6001,257.50
2003-12-292,5152,5202,4502,4908,1001,245
2003-12-262,4602,5402,4602,52020,9001,260
2003-12-252,5002,5252,4902,52024,6001,260
2003-12-242,4652,5402,4202,54038,6001,270
2003-12-222,4252,4652,4252,46533,5001,232.50
2003-12-192,4502,4502,3902,44017,4001,220
2003-12-182,3602,4702,3402,42540,1001,212.50
2003-12-172,3652,3802,3152,3607,9001,180
2003-12-162,4002,4202,3652,36513,3001,182.50
2003-12-152,4002,4502,3752,37513,3001,187.50
2003-12-122,4002,4002,3352,39531,0001,197.50
2003-12-112,3652,4202,3252,4006,4001,200
2003-12-102,4002,4102,3102,3259,7001,162.50
2003-12-092,4302,4352,3602,4009,0001,200
2003-12-082,4302,4502,3802,40020,1001,200
2003-12-052,4502,4602,4352,43527,7001,217.50
2003-12-042,4502,4652,4502,45031,9001,225
2003-12-032,4252,4402,4002,43512,8001,217.50
2003-12-022,4602,4602,3702,42525,3001,212.50
2003-12-012,2752,4752,2752,46035,4001,230
2003-11-282,3452,4352,3052,39520,4001,197.50
2003-11-272,3752,4052,3352,38514,2001,192.50
2003-11-262,4002,4502,3902,41574,4001,207.50
2003-11-252,3752,4002,3252,40027,7001,200
2003-11-212,2452,3452,2352,31040,9001,155
2003-11-202,2302,3002,2202,25032,6001,125
2003-11-192,2252,2702,2152,27029,5001,135
2003-11-182,2402,2902,2052,29018,5001,145
2003-11-172,3302,3752,2752,29023,2001,145
2003-11-142,4402,4402,3102,34541,4001,172.50
2003-11-132,4002,4502,3902,45044,8001,225
2003-11-122,3152,4202,3102,39056,3001,195
2003-11-112,3502,3952,2402,39565,6001,197.50
2003-11-102,4002,4702,3952,45075,6001,225
2003-11-072,4002,4302,3902,42061,1001,210
2003-11-062,4302,4502,4002,40059,2001,200
2003-11-052,4502,4602,4052,42549,2001,212.50
2003-11-042,4802,4952,4502,47057,9001,235
2003-10-312,4652,5002,4502,45083,7001,225
2003-10-302,4502,5102,4052,460135,2001,230
2003-10-292,3302,4502,3302,410162,8001,205
2003-10-282,2502,3152,2502,30039,4001,150
2003-10-272,2852,2852,2302,25010,1001,125
2003-10-242,2902,2902,2102,28533,9001,142.50
2003-10-232,3002,3002,1902,19036,5001,095
2003-10-222,2902,3202,2902,30535,9001,152.50
2003-10-212,3352,3352,2852,28568,0001,142.50
2003-10-202,3302,3352,3152,33539,2001,167.50
2003-10-172,3352,3402,3152,31532,1001,157.50
2003-10-162,3602,3602,3352,34513,0001,172.50
2003-10-152,3452,3602,3352,35537,2001,177.50
2003-10-142,3752,3752,3252,33525,1001,167.50
2003-10-102,3402,3802,3352,38039,7001,190
2003-10-092,3602,3602,3102,345128,1001,172.50
2003-10-082,4302,4802,3802,38038,3001,190
2003-10-072,4852,4852,4102,43030,0001,215
2003-10-062,5052,5402,5002,50017,4001,250
2003-10-032,5602,5852,4852,5005,3001,250
2003-10-022,5902,6002,5002,6008,0001,300
2003-10-012,4652,5702,4352,56510,6001,282.50
2003-09-302,4702,5102,4702,50517,2001,252.50
2003-09-292,6002,6002,4652,47020,8001,235
2003-09-262,4802,6002,4802,57016,2001,285
2003-09-252,5002,5152,4952,50011,3001,250
2003-09-242,5002,5502,4152,49523,5001,247.50
2003-09-222,5002,5202,5002,51517,9001,257.50
2003-09-192,5502,5502,5002,5006,4001,250
2003-09-182,5202,5402,5002,5007,2001,250
2003-09-172,5002,5502,5002,5156,1001,257.50
2003-09-162,4552,5102,4552,5006,4001,250
2003-09-122,5402,5402,4752,47533,1001,237.50
2003-09-112,4552,4602,4202,42015,0001,210
2003-09-102,4602,4902,4602,46010,7001,230
2003-09-092,5052,5102,5002,5008,6001,250
2003-09-082,5002,5202,4902,5006,4001,250
2003-09-052,5202,5202,4802,4805,3001,240
2003-09-042,5052,5302,5002,5056,7001,252.50
2003-09-032,5902,5902,5302,53013,1001,265
2003-09-022,5852,5852,5502,55510,8001,277.50
2003-09-012,6502,6502,4952,54020,8001,270
2003-08-292,5002,6502,4952,65036,3001,325
2003-08-282,4302,4602,4252,44016,1001,220
2003-08-272,4502,5002,4502,45010,9001,225
2003-08-262,4502,4802,4502,4505,7001,225
2003-08-252,4852,5002,4502,4509,5001,225
2003-08-222,5052,5152,4852,48516,8001,242.50
2003-08-212,4902,5252,4902,50512,2001,252.50
2003-08-202,4902,5202,4702,49015,5001,245
2003-08-192,4902,5002,4102,50025,8001,250
2003-08-182,5002,5202,5002,50016,8001,250
2003-08-152,4802,5252,4802,50019,6001,250
2003-08-142,5002,5052,4702,4808,6001,240
2003-08-132,4302,5102,4302,50011,1001,250
2003-08-122,4902,4902,4302,43011,1001,215
2003-08-112,4452,4902,4452,4855,1001,242.50
2003-08-082,4302,4852,4302,43012,8001,215
2003-08-072,5702,5802,5102,5357,9001,267.50
2003-08-062,5852,5852,5252,5309,9001,265
2003-08-052,5852,5902,5852,58514,9001,292.50
2003-08-042,6002,6152,5852,5909,2001,295
2003-08-012,6052,6102,5502,58517,1001,292.50
2003-07-312,5902,6302,5902,60519,0001,302.50
2003-07-302,5852,6002,5752,60025,0001,300
2003-07-292,4952,5802,4802,57526,0001,287.50
2003-07-282,4702,4952,4402,4805,5001,240
2003-07-252,4652,4902,4352,43517,9001,217.50
2003-07-242,4752,4852,4552,45512,3001,227.50
2003-07-232,4602,4802,4252,48017,5001,240
2003-07-222,4052,4902,4002,45014,3001,225
2003-07-182,3302,4852,3302,44516,1001,222.50
2003-07-172,5052,5052,4802,49029,5001,245
2003-07-162,5002,5102,4902,50021,7001,250
2003-07-152,4502,5202,4502,50060,6001,250
2003-07-142,4302,4502,4202,44518,4001,222.50
2003-07-112,4052,4052,3752,39010,9001,195
2003-07-102,4402,4502,4002,43544,5001,217.50
2003-07-092,4002,4102,3902,40013,2001,200
2003-07-082,4402,4452,3552,40027,7001,200
2003-07-072,3852,4202,3852,41046,2001,205
2003-07-042,3802,3802,3502,36018,8001,180
2003-07-032,3952,4002,3302,36018,8001,180
2003-07-022,3002,3302,3002,31522,0001,157.50
2003-07-012,3002,3202,3002,30028,7001,150
2003-06-302,3252,3352,2952,30518,8001,152.50
2003-06-272,2552,2902,2502,26019,3001,130
2003-06-262,2752,2752,2002,2457,9001,122.50
2003-06-252,2302,2702,2302,26011,5001,130
2003-06-242,2602,2652,1852,20014,6001,100
2003-06-232,2702,2902,2552,26011,5001,130
2003-06-202,2702,2802,2502,25013,8001,125
2003-06-192,2502,2752,2352,24014,4001,120
2003-06-182,2602,2802,2552,2557,3001,127.50
2003-06-172,2502,2702,2352,25510,9001,127.50
2003-06-162,2502,2502,2202,2254,3001,112.50
2003-06-132,2502,2752,2402,27551,9001,137.50
2003-06-122,2402,2602,2402,2507,1001,125
2003-06-112,2552,2652,2402,24013,8001,120
2003-06-102,2652,2702,2552,2657,4001,132.50
2003-06-092,2302,2702,2302,2656,8001,132.50
2003-06-062,2252,2452,1802,2209,9001,110
2003-06-052,2402,2802,2252,22512,4001,112.50
2003-06-042,2752,2952,2552,2808,2001,140
2003-06-032,2652,2902,2602,28023,3001,140
2003-06-022,2502,2752,2202,2607,4001,130
2003-05-302,2702,2802,2402,2457,3001,122.50
2003-05-292,2402,2552,2302,23011,1001,115
2003-05-282,2452,2452,2402,2404,9001,120
2003-05-272,2252,2402,1502,20528,8001,102.50
2003-05-262,2402,2502,2302,2302,5001,115
2003-05-232,2502,2502,2102,21018,5001,105
2003-05-222,2002,2702,1902,27017,2001,135
2003-05-212,2302,2852,2002,22015,0001,110
2003-05-202,1802,2352,1802,23511,2001,117.50
2003-05-192,2502,2502,2002,22016,5001,110
2003-05-162,2502,2552,2302,23521,2001,117.50
2003-05-152,2202,2452,1802,20017,6001,100
2003-05-142,2502,2802,2202,22026,3001,110
2003-05-132,2852,3002,2352,23521,2001,117.50
2003-05-122,2952,3002,2602,26013,3001,130
2003-05-092,2952,2952,2302,28515,8001,142.50
2003-05-082,3002,3102,2702,27019,4001,135
2003-05-072,3002,3302,2602,29527,2001,147.50
2003-05-062,3302,3602,3102,34038,9001,170
2003-05-022,3402,3402,2952,30022,2001,150
2003-05-012,3502,3502,2852,30036,1001,150
2003-04-302,3052,3552,3052,33521,3001,167.50
2003-04-282,3052,3352,3002,30015,1001,150
2003-04-252,3502,3502,2602,32026,9001,160
2003-04-242,3502,3952,3402,35543,1001,177.50
2003-04-232,3102,3402,3002,30017,6001,150
2003-04-222,3752,3752,3102,31017,2001,155
2003-04-212,3902,3902,3602,37521,1001,187.50
2003-04-182,4302,4302,3652,39029,0001,195
2003-04-172,2952,4002,2852,35056,1001,175
2003-04-162,2552,2952,2552,29524,2001,147.50
2003-04-152,2452,2502,2352,25015,2001,125
2003-04-142,2502,2502,1902,21012,0001,105
2003-04-112,2202,2552,2202,25014,8001,125
2003-04-102,2502,2552,2202,22017,8001,110
2003-04-092,2402,2502,2302,25012,4001,125
2003-04-082,1652,2552,1652,25541,0001,127.50
2003-04-072,2802,2802,1552,15535,0001,077.50
2003-04-042,2352,2902,2352,28033,6001,140
2003-04-032,2502,2852,2352,2359,8001,117.50
2003-04-022,2102,2452,2102,2455,3001,122.50
2003-04-012,1502,2302,1502,2102,1001,105
2003-03-312,2502,2552,1052,10568,0001,052.50
2003-03-282,2502,2552,2352,25044,2001,125
2003-03-272,3452,3502,2452,25014,8001,125
2003-03-262,3002,3502,2452,3458,5001,172.50
2003-03-252,3502,3502,2452,2859,4001,142.50
2003-03-242,2902,3902,2902,35013,7001,175
2003-03-202,2002,2902,2002,25023,5001,125
2003-03-192,2102,2102,1702,19014,1001,095
2003-03-182,2102,2502,2102,2106,5001,105
2003-03-172,2002,2002,1552,1957,7001,097.50
2003-03-142,2802,2802,1852,22551,0001,112.50
2003-03-132,1802,2002,1452,2006,7001,100
2003-03-122,0952,1752,0152,1755,0001,087.50
2003-03-112,1502,1902,1352,1355,9001,067.50
2003-03-102,2002,2052,1302,1505,2001,075
2003-03-072,2902,2952,2402,2404,0001,120
2003-03-062,2552,2952,2502,2957,3001,147.50
2003-03-052,2952,2952,2502,2804,0001,140
2003-03-042,3002,3002,2802,2954,8001,147.50
2003-03-032,3002,3002,2602,3002,8001,150
2003-02-282,1802,2952,1802,2558,3001,127.50
2003-02-272,2202,2602,1852,2206,5001,110
2003-02-262,1502,2202,1502,2205,3001,110
2003-02-252,2702,2702,1402,16020,1001,080
2003-02-242,2802,2952,2702,2707,6001,135
2003-02-212,3002,3002,2752,28012,3001,140
2003-02-202,3202,3452,3052,3207,0001,160
2003-02-192,3502,3502,3202,3206,6001,160
2003-02-182,3502,3602,3402,34520,4001,172.50
2003-02-172,3352,3502,3252,3256,9001,162.50
2003-02-142,3252,3502,3252,33513,3001,167.50
2003-02-132,3502,3502,3002,3259,7001,162.50
2003-02-122,3552,3802,3452,35024,1001,175
2003-02-102,3252,3502,3252,3507,0001,175
2003-02-072,3502,3502,3252,3254,0001,162.50
2003-02-062,3802,3802,3202,32510,6001,162.50
2003-02-052,3852,3952,3352,38018,8001,190
2003-02-042,4002,4002,3602,3858,0001,192.50
2003-02-032,2302,3502,2052,3506,1001,175
2003-01-312,2902,3052,2302,23012,1001,115
2003-01-302,2902,3552,2802,2807,9001,140
2003-01-292,3652,3702,2652,27014,6001,135
2003-01-282,3202,3902,3202,36511,6001,182.50
2003-01-272,4102,4252,3202,32011,7001,160
2003-01-242,3902,4452,3902,39021,2001,195
2003-01-232,3852,3902,3602,3759,8001,187.50
2003-01-222,3902,4002,3552,36011,3001,180
2003-01-212,3902,4002,3702,39017,1001,195
2003-01-202,3152,3202,2902,32011,9001,160
2003-01-172,3252,3402,2752,27523,7001,137.50
2003-01-162,3002,3302,3002,32510,8001,162.50
2003-01-152,2702,3252,2702,30014,4001,150
2003-01-142,2202,2702,2202,27020,4001,135
2003-01-102,2002,2202,1902,22015,7001,110
2003-01-092,2102,2302,1952,20018,4001,100
2003-01-082,1602,2652,1602,21018,5001,105
2003-01-072,1502,1502,1202,14015,8001,070
2003-01-062,0802,1352,0802,1356,6001,067.50

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