6905 コーセル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,575	2,580	2,560	2,560	31,200	1,280
2004-12-29	2,595	2,605	2,575	2,590	33,100	1,295
2004-12-28	2,600	2,600	2,570	2,580	34,300	1,290
2004-12-27	2,600	2,620	2,585	2,590	40,300	1,295
2004-12-24	2,550	2,600	2,550	2,575	65,800	1,287.50
2004-12-22	2,530	2,550	2,520	2,540	32,900	1,270
2004-12-21	2,500	2,540	2,470	2,490	76,700	1,245
2004-12-20	2,440	2,490	2,440	2,490	53,600	1,245
2004-12-17	2,395	2,445	2,395	2,435	41,400	1,217.50
2004-12-16	2,365	2,395	2,355	2,385	44,700	1,192.50
2004-12-15	2,345	2,385	2,345	2,365	79,600	1,182.50
2004-12-14	2,325	2,335	2,320	2,335	28,200	1,167.50
2004-12-13	2,300	2,330	2,300	2,315	22,500	1,157.50
2004-12-10	2,285	2,310	2,275	2,310	86,400	1,155
2004-12-09	2,350	2,355	2,320	2,325	68,700	1,162.50
2004-12-08	2,385	2,390	2,345	2,345	70,300	1,172.50
2004-12-07	2,415	2,420	2,380	2,380	28,200	1,190
2004-12-06	2,405	2,420	2,400	2,405	22,500	1,202.50
2004-12-03	2,425	2,430	2,405	2,425	25,800	1,212.50
2004-12-02	2,445	2,450	2,415	2,430	12,400	1,215
2004-12-01	2,445	2,450	2,405	2,430	40,100	1,215
2004-11-30	2,420	2,445	2,395	2,445	28,000	1,222.50
2004-11-29	2,435	2,440	2,415	2,415	29,800	1,207.50
2004-11-26	2,445	2,445	2,425	2,435	17,300	1,217.50
2004-11-25	2,435	2,445	2,410	2,425	16,100	1,212.50
2004-11-24	2,450	2,470	2,425	2,430	14,700	1,215
2004-11-22	2,460	2,480	2,420	2,460	33,400	1,230
2004-11-19	2,485	2,490	2,460	2,460	23,500	1,230
2004-11-18	2,490	2,495	2,460	2,465	27,600	1,232.50
2004-11-17	2,470	2,485	2,465	2,465	28,800	1,232.50
2004-11-16	2,470	2,485	2,460	2,475	21,900	1,237.50
2004-11-15	2,450	2,480	2,440	2,470	42,800	1,235
2004-11-12	2,470	2,475	2,445	2,460	15,500	1,230
2004-11-11	2,485	2,490	2,465	2,470	24,800	1,235
2004-11-10	2,480	2,495	2,465	2,475	21,200	1,237.50
2004-11-09	2,465	2,500	2,465	2,475	19,900	1,237.50
2004-11-08	2,515	2,520	2,470	2,485	44,300	1,242.50
2004-11-05	2,495	2,530	2,495	2,515	22,200	1,257.50
2004-11-04	2,525	2,525	2,475	2,485	43,500	1,242.50
2004-11-02	2,450	2,490	2,410	2,490	67,800	1,245
2004-11-01	2,465	2,525	2,410	2,415	30,300	1,207.50
2004-10-29	2,465	2,485	2,430	2,465	33,100	1,232.50
2004-10-28	2,475	2,525	2,465	2,500	52,500	1,250
2004-10-27	2,485	2,500	2,450	2,470	45,900	1,235
2004-10-26	2,515	2,530	2,455	2,480	47,900	1,240
2004-10-25	2,515	2,550	2,400	2,515	39,300	1,257.50
2004-10-22	2,550	2,550	2,510	2,515	18,500	1,257.50
2004-10-21	2,525	2,525	2,510	2,510	10,600	1,255
2004-10-20	2,540	2,540	2,505	2,520	26,400	1,260
2004-10-19	2,515	2,575	2,515	2,530	24,800	1,265
2004-10-18	2,540	2,545	2,515	2,515	13,300	1,257.50
2004-10-15	2,520	2,540	2,500	2,515	15,900	1,257.50
2004-10-14	2,540	2,545	2,520	2,520	16,700	1,260
2004-10-13	2,550	2,570	2,550	2,555	14,300	1,277.50
2004-10-12	2,600	2,600	2,565	2,570	17,200	1,285
2004-10-08	2,620	2,645	2,595	2,600	19,600	1,300
2004-10-07	2,690	2,690	2,630	2,650	20,100	1,325
2004-10-06	2,650	2,665	2,600	2,660	32,500	1,330
2004-10-05	2,600	2,620	2,595	2,620	33,900	1,310
2004-10-04	2,530	2,570	2,500	2,560	38,900	1,280
2004-10-01	2,430	2,515	2,430	2,485	21,400	1,242.50
2004-09-30	2,440	2,470	2,440	2,440	52,200	1,220
2004-09-29	2,465	2,465	2,430	2,440	58,100	1,220
2004-09-28	2,520	2,555	2,440	2,475	39,900	1,237.50
2004-09-27	2,550	2,630	2,515	2,555	21,800	1,277.50
2004-09-24	2,550	2,595	2,530	2,545	45,300	1,272.50
2004-09-22	2,640	2,670	2,520	2,550	31,300	1,275
2004-09-21	2,675	2,675	2,630	2,635	13,200	1,317.50
2004-09-17	2,655	2,685	2,630	2,675	14,800	1,337.50
2004-09-16	2,650	2,650	2,590	2,620	14,300	1,310
2004-09-15	2,700	2,720	2,660	2,660	37,100	1,330
2004-09-14	2,720	2,720	2,680	2,700	26,300	1,350
2004-09-13	2,685	2,695	2,650	2,690	16,500	1,345
2004-09-10	2,700	2,725	2,670	2,695	47,400	1,347.50
2004-09-09	2,735	2,790	2,720	2,720	30,000	1,360
2004-09-08	2,730	2,740	2,690	2,735	13,800	1,367.50
2004-09-07	2,720	2,745	2,700	2,720	34,700	1,360
2004-09-06	2,770	2,770	2,715	2,720	25,500	1,360
2004-09-03	2,800	2,810	2,735	2,750	34,400	1,375
2004-09-02	2,750	2,760	2,745	2,755	7,600	1,377.50
2004-09-01	2,730	2,770	2,730	2,745	23,500	1,372.50
2004-08-31	2,755	2,760	2,725	2,725	40,600	1,362.50
2004-08-30	2,755	2,760	2,735	2,750	13,700	1,375
2004-08-27	2,750	2,785	2,725	2,750	17,000	1,375
2004-08-26	2,800	2,800	2,715	2,720	13,000	1,360
2004-08-25	2,690	2,730	2,675	2,725	10,800	1,362.50
2004-08-24	2,720	2,720	2,680	2,690	4,100	1,345
2004-08-23	2,700	2,715	2,685	2,700	15,100	1,350
2004-08-20	2,670	2,685	2,665	2,665	18,400	1,332.50
2004-08-19	2,690	2,715	2,680	2,685	18,800	1,342.50
2004-08-18	2,670	2,705	2,645	2,680	17,800	1,340
2004-08-17	2,745	2,755	2,625	2,665	29,600	1,332.50
2004-08-16	2,785	2,785	2,715	2,740	42,000	1,370
2004-08-13	2,790	2,795	2,745	2,755	29,900	1,377.50
2004-08-12	2,790	2,835	2,785	2,790	30,500	1,395
2004-08-11	2,750	2,785	2,725	2,755	25,900	1,377.50
2004-08-10	2,630	2,690	2,625	2,685	12,600	1,342.50
2004-08-09	2,550	2,600	2,510	2,590	21,900	1,295
2004-08-06	2,595	2,700	2,595	2,655	31,200	1,327.50
2004-08-05	2,660	2,790	2,655	2,715	27,600	1,357.50
2004-08-04	2,800	2,800	2,705	2,740	24,700	1,370
2004-08-03	2,750	2,815	2,735	2,790	39,500	1,395
2004-08-02	2,820	2,860	2,795	2,830	46,300	1,415
2004-07-30	2,820	2,865	2,810	2,860	41,000	1,430
2004-07-29	2,845	2,860	2,815	2,830	29,400	1,415
2004-07-28	2,900	2,900	2,840	2,885	30,400	1,442.50
2004-07-27	2,905	2,935	2,860	2,860	24,700	1,430
2004-07-26	2,990	2,990	2,940	2,945	24,500	1,472.50
2004-07-23	2,990	3,010	2,950	3,000	64,900	1,500
2004-07-22	3,030	3,050	2,990	3,010	42,300	1,505
2004-07-21	3,150	3,160	2,995	3,070	52,100	1,535
2004-07-20	3,110	3,150	3,100	3,120	12,300	1,560
2004-07-16	3,190	3,200	3,130	3,200	13,600	1,600
2004-07-15	3,250	3,260	3,210	3,230	23,400	1,615
2004-07-14	3,250	3,290	3,230	3,230	27,500	1,615
2004-07-13	3,290	3,290	3,220	3,280	17,300	1,640
2004-07-12	3,270	3,320	3,240	3,280	40,200	1,640
2004-07-09	3,130	3,180	3,080	3,180	48,100	1,590
2004-07-08	3,090	3,140	3,060	3,130	46,800	1,565
2004-07-07	3,090	3,150	3,050	3,120	59,500	1,560
2004-07-06	3,310	3,310	3,190	3,190	29,800	1,595
2004-07-05	3,290	3,340	3,290	3,320	22,300	1,660
2004-07-02	3,390	3,390	3,310	3,340	38,300	1,670
2004-07-01	3,390	3,450	3,360	3,420	37,200	1,710
2004-06-30	3,420	3,420	3,340	3,400	28,900	1,700
2004-06-29	3,370	3,390	3,340	3,390	37,800	1,695
2004-06-28	3,290	3,330	3,270	3,330	35,100	1,665
2004-06-25	3,250	3,290	3,230	3,270	35,200	1,635
2004-06-24	3,260	3,280	3,230	3,230	33,400	1,615
2004-06-23	3,300	3,310	3,240	3,250	28,200	1,625
2004-06-22	3,330	3,340	3,260	3,280	38,300	1,640
2004-06-21	3,370	3,410	3,340	3,360	41,300	1,680
2004-06-18	3,390	3,440	3,360	3,360	107,700	1,680
2004-06-17	3,310	3,450	3,270	3,390	124,300	1,695
2004-06-16	3,360	3,360	3,290	3,300	16,200	1,650
2004-06-15	3,370	3,370	3,290	3,300	25,100	1,650
2004-06-14	3,350	3,410	3,330	3,380	41,900	1,690
2004-06-11	3,300	3,350	3,270	3,280	54,200	1,640
2004-06-10	3,260	3,460	3,250	3,350	115,600	1,675
2004-06-09	3,210	3,270	3,210	3,270	84,400	1,635
2004-06-08	3,230	3,270	3,150	3,160	46,900	1,580
2004-06-07	3,200	3,260	3,200	3,230	25,100	1,615
2004-06-04	3,210	3,250	3,170	3,200	24,100	1,600
2004-06-03	3,270	3,300	3,210	3,210	22,900	1,605
2004-06-02	3,320	3,320	3,280	3,290	11,400	1,645
2004-06-01	3,320	3,340	3,290	3,310	14,500	1,655
2004-05-31	3,340	3,350	3,300	3,310	15,500	1,655
2004-05-28	3,310	3,340	3,250	3,340	30,700	1,670
2004-05-27	3,270	3,310	3,250	3,260	18,500	1,630
2004-05-26	3,290	3,320	3,230	3,310	40,500	1,655
2004-05-25	3,340	3,340	3,250	3,270	33,300	1,635
2004-05-24	3,400	3,400	3,280	3,290	31,000	1,645
2004-05-21	3,280	3,280	3,200	3,250	23,000	1,625
2004-05-20	3,250	3,330	3,190	3,230	33,900	1,615
2004-05-19	3,170	3,240	3,100	3,240	59,200	1,620
2004-05-18	3,040	3,130	3,040	3,080	51,900	1,540
2004-05-17	3,350	3,350	3,000	3,070	118,600	1,535
2004-05-14	3,310	3,340	3,150	3,320	63,300	1,660
2004-05-13	3,500	3,500	3,330	3,360	42,000	1,680
2004-05-12	3,510	3,650	3,350	3,440	87,000	1,720
2004-05-11	3,120	3,490	3,090	3,360	96,100	1,680
2004-05-10	3,680	3,690	3,280	3,280	81,300	1,640
2004-05-07	3,970	3,970	3,690	3,780	103,500	1,890
2004-05-06	4,000	4,100	3,920	3,960	102,600	1,980
2004-04-30	3,830	3,920	3,700	3,920	96,800	1,960
2004-04-28	3,650	3,900	3,650	3,830	110,000	1,915
2004-04-27	3,500	3,690	3,460	3,650	89,700	1,825
2004-04-26	3,500	3,500	3,460	3,490	50,600	1,745
2004-04-23	3,460	3,530	3,440	3,460	46,400	1,730
2004-04-22	3,430	3,460	3,410	3,410	30,400	1,705
2004-04-21	3,380	3,480	3,320	3,390	71,900	1,695
2004-04-20	3,200	3,280	3,110	3,280	104,500	1,640
2004-04-19	3,380	3,400	3,230	3,230	64,400	1,615
2004-04-16	3,450	3,450	3,290	3,290	53,800	1,645
2004-04-15	3,370	3,440	3,150	3,300	64,400	1,650
2004-04-14	3,200	3,500	3,190	3,330	121,800	1,665
2004-04-13	3,190	3,240	3,120	3,140	54,600	1,570
2004-04-12	3,090	3,120	3,050	3,100	28,500	1,550
2004-04-09	3,160	3,170	2,995	3,010	77,400	1,505
2004-04-08	3,080	3,220	3,080	3,160	61,400	1,580
2004-04-07	3,200	3,250	3,070	3,120	70,500	1,560
2004-04-06	3,200	3,250	3,160	3,190	51,600	1,595
2004-04-05	3,180	3,180	3,100	3,140	36,500	1,570
2004-04-02	2,990	3,150	2,965	3,080	101,000	1,540
2004-04-01	2,905	2,960	2,905	2,950	48,300	1,475
2004-03-31	2,900	2,930	2,895	2,910	12,700	1,455
2004-03-30	2,950	2,950	2,840	2,865	69,500	1,432.50
2004-03-29	2,940	2,945	2,920	2,930	14,500	1,465
2004-03-26	2,905	2,915	2,885	2,900	16,700	1,450
2004-03-25	2,800	2,835	2,800	2,825	14,200	1,412.50
2004-03-24	2,805	2,845	2,795	2,795	20,000	1,397.50
2004-03-23	2,785	2,830	2,775	2,800	17,900	1,400
2004-03-22	2,790	2,850	2,775	2,815	33,600	1,407.50
2004-03-19	2,860	2,860	2,805	2,815	40,500	1,407.50
2004-03-18	2,890	2,920	2,860	2,885	41,900	1,442.50
2004-03-17	2,890	2,900	2,870	2,890	24,200	1,445
2004-03-16	2,960	2,960	2,875	2,890	121,500	1,445
2004-03-15	2,985	3,030	2,920	2,920	81,600	1,460
2004-03-12	2,800	2,860	2,800	2,825	42,300	1,412.50
2004-03-11	2,785	2,800	2,785	2,785	17,500	1,392.50
2004-03-10	2,815	2,870	2,785	2,785	27,900	1,392.50
2004-03-09	2,805	2,840	2,805	2,810	16,800	1,405
2004-03-08	2,815	2,865	2,800	2,800	12,300	1,400
2004-03-05	2,800	2,830	2,800	2,805	23,000	1,402.50
2004-03-04	2,800	2,835	2,800	2,820	9,300	1,410
2004-03-03	2,810	2,870	2,805	2,825	12,600	1,412.50
2004-03-02	2,860	2,870	2,815	2,830	13,400	1,415
2004-03-01	2,800	2,900	2,800	2,860	29,700	1,430
2004-02-27	2,710	2,835	2,710	2,810	29,500	1,405
2004-02-26	2,685	2,765	2,685	2,710	17,100	1,355
2004-02-25	2,725	2,740	2,680	2,705	16,700	1,352.50
2004-02-24	2,800	2,800	2,725	2,725	23,400	1,362.50
2004-02-23	2,800	2,810	2,760	2,800	14,000	1,400
2004-02-20	2,800	2,815	2,660	2,800	29,200	1,400
2004-02-19	2,800	2,820	2,795	2,800	29,600	1,400
2004-02-18	2,805	2,825	2,800	2,805	25,400	1,402.50
2004-02-17	2,800	2,820	2,795	2,805	55,500	1,402.50
2004-02-16	2,800	2,810	2,800	2,800	22,600	1,400
2004-02-13	2,800	2,825	2,800	2,800	25,800	1,400
2004-02-12	2,800	2,815	2,795	2,800	30,000	1,400
2004-02-10	2,815	2,825	2,790	2,800	6,500	1,400
2004-02-09	2,805	2,850	2,800	2,800	15,900	1,400
2004-02-06	2,865	2,870	2,750	2,805	34,300	1,402.50
2004-02-05	2,840	2,850	2,805	2,825	84,800	1,412.50
2004-02-04	2,900	2,900	2,835	2,900	83,700	1,450
2004-02-03	2,880	2,930	2,805	2,900	60,600	1,450
2004-02-02	2,805	2,860	2,805	2,845	22,200	1,422.50
2004-01-30	2,810	2,875	2,810	2,820	126,100	1,410
2004-01-29	2,700	2,820	2,700	2,810	83,500	1,405
2004-01-28	2,750	2,770	2,710	2,730	24,700	1,365
2004-01-27	2,690	2,725	2,680	2,715	23,500	1,357.50
2004-01-26	2,705	2,720	2,695	2,700	16,200	1,350
2004-01-23	2,785	2,785	2,670	2,690	59,700	1,345
2004-01-22	2,850	2,880	2,780	2,785	84,400	1,392.50
2004-01-21	2,700	2,850	2,700	2,785	93,800	1,392.50
2004-01-20	2,680	2,720	2,680	2,690	44,700	1,345
2004-01-19	2,690	2,710	2,640	2,710	43,400	1,355
2004-01-16	2,605	2,655	2,605	2,635	34,300	1,317.50
2004-01-15	2,670	2,690	2,640	2,645	17,300	1,322.50
2004-01-14	2,650	2,685	2,635	2,670	62,700	1,335
2004-01-13	2,645	2,670	2,635	2,650	57,800	1,325
2004-01-09	2,595	2,630	2,580	2,595	53,300	1,297.50
2004-01-08	2,545	2,615	2,480	2,600	38,100	1,300
2004-01-07	2,550	2,570	2,530	2,540	24,700	1,270
2004-01-06	2,610	2,610	2,585	2,590	41,100	1,295
2004-01-05	2,545	2,615	2,540	2,615	21,500	1,307.50

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