6905 コーセル(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,905	1,911	1,903	1,906	30,600	1,906
2006-12-28	1,943	1,943	1,902	1,910	79,700	1,910
2006-12-27	1,935	1,938	1,902	1,929	126,600	1,929
2006-12-26	1,881	1,910	1,872	1,905	158,200	1,905
2006-12-25	1,920	1,920	1,876	1,883	239,000	1,883
2006-12-22	1,947	1,948	1,914	1,926	270,700	1,926
2006-12-21	1,972	1,973	1,932	1,948	315,300	1,948
2006-12-20	1,991	1,991	1,960	1,972	228,000	1,972
2006-12-19	2,000	2,005	1,973	1,983	287,600	1,983
2006-12-18	2,035	2,040	2,000	2,010	158,100	2,010
2006-12-15	2,060	2,075	2,015	2,020	259,100	2,020
2006-12-14	2,000	2,050	1,997	2,045	455,500	2,045
2006-12-13	1,960	1,999	1,954	1,999	332,700	1,999
2006-12-12	1,953	1,956	1,934	1,951	217,300	1,951
2006-12-11	1,950	1,968	1,939	1,953	259,900	1,953
2006-12-08	1,950	1,963	1,945	1,950	255,200	1,950
2006-12-07	1,955	1,965	1,942	1,949	208,900	1,949
2006-12-06	1,934	1,965	1,934	1,957	165,800	1,957
2006-12-05	1,963	1,963	1,933	1,934	263,500	1,934
2006-12-04	1,970	1,980	1,938	1,967	157,200	1,967
2006-12-01	1,980	1,998	1,977	1,991	97,100	1,991
2006-11-30	2,000	2,000	1,980	1,989	108,600	1,989
2006-11-29	2,000	2,005	1,972	2,000	260,000	2,000
2006-11-28	1,981	2,015	1,976	2,010	208,000	2,010
2006-11-27	1,970	2,005	1,913	1,995	204,800	1,995
2006-11-24	1,989	1,989	1,951	1,974	121,300	1,974
2006-11-22	1,986	1,989	1,955	1,989	210,800	1,989
2006-11-21	1,990	2,000	1,970	1,986	171,500	1,986
2006-11-20	2,000	2,020	1,975	1,984	353,200	1,984
2006-11-17	1,995	2,005	1,990	1,995	305,200	1,995
2006-11-16	1,980	2,010	1,980	1,998	321,600	1,998
2006-11-15	1,972	1,990	1,964	1,976	119,500	1,976
2006-11-14	1,970	2,000	1,969	1,992	217,500	1,992
2006-11-13	1,955	1,960	1,940	1,959	216,900	1,959
2006-11-10	1,961	1,966	1,940	1,952	198,500	1,952
2006-11-09	1,950	1,966	1,950	1,961	127,300	1,961
2006-11-08	1,959	1,966	1,941	1,948	221,600	1,948
2006-11-07	1,965	1,970	1,955	1,967	194,600	1,967
2006-11-06	1,959	1,970	1,953	1,960	94,900	1,960
2006-11-02	1,960	1,973	1,950	1,960	121,700	1,960
2006-11-01	1,979	1,989	1,955	1,966	153,100	1,966
2006-10-31	1,933	1,949	1,903	1,942	146,700	1,942
2006-10-30	1,920	1,920	1,830	1,903	254,100	1,903
2006-10-27	1,984	1,991	1,924	1,928	146,200	1,928
2006-10-26	1,967	1,996	1,950	1,954	140,100	1,954
2006-10-25	1,999	1,999	1,957	1,990	180,900	1,990
2006-10-24	2,000	2,010	1,997	2,000	116,300	2,000
2006-10-23	1,977	2,010	1,965	2,010	163,700	2,010
2006-10-20	1,951	1,959	1,934	1,947	153,100	1,947
2006-10-19	1,917	1,964	1,911	1,953	276,300	1,953
2006-10-18	1,899	1,905	1,863	1,892	181,400	1,892
2006-10-17	1,929	1,929	1,895	1,901	172,300	1,901
2006-10-16	1,899	1,929	1,886	1,899	158,700	1,899
2006-10-13	1,890	1,899	1,840	1,878	295,700	1,878
2006-10-12	1,815	1,839	1,815	1,830	134,600	1,830
2006-10-11	1,885	1,897	1,810	1,825	296,400	1,825
2006-10-10	1,925	1,948	1,881	1,884	165,200	1,884
2006-10-06	1,970	1,974	1,950	1,956	131,200	1,956
2006-10-05	2,020	2,035	1,955	1,968	249,200	1,968
2006-10-04	2,070	2,070	2,000	2,000	77,000	2,000
2006-10-03	2,080	2,085	2,050	2,055	60,200	2,055
2006-10-02	2,085	2,090	2,065	2,070	58,800	2,070
2006-09-29	2,090	2,095	2,055	2,065	76,200	2,065
2006-09-28	2,080	2,100	2,070	2,070	67,800	2,070
2006-09-27	2,090	2,100	2,055	2,085	150,300	2,085
2006-09-26	2,140	2,150	2,100	2,100	43,900	2,100
2006-09-25	2,100	2,120	2,085	2,115	70,900	2,115
2006-09-22	2,150	2,160	2,090	2,100	104,600	2,100
2006-09-21	2,170	2,185	2,155	2,165	55,300	2,165
2006-09-20	2,155	2,165	2,150	2,155	49,800	2,155
2006-09-19	2,185	2,195	2,140	2,155	72,700	2,155
2006-09-15	2,165	2,170	2,125	2,135	53,500	2,135
2006-09-14	2,140	2,170	2,140	2,155	27,800	2,155
2006-09-13	2,170	2,190	2,115	2,140	72,400	2,140
2006-09-12	2,200	2,230	2,165	2,170	74,700	2,170
2006-09-11	2,235	2,260	2,200	2,220	88,400	2,220
2006-09-08	2,270	2,270	2,175	2,255	169,300	2,255
2006-09-07	2,180	2,280	2,170	2,270	197,100	2,270
2006-09-06	2,195	2,225	2,175	2,205	96,400	2,205
2006-09-05	2,185	2,220	2,175	2,205	129,000	2,205
2006-09-04	2,130	2,170	2,110	2,165	77,100	2,165
2006-09-01	2,070	2,105	2,065	2,105	56,400	2,105
2006-08-31	2,040	2,095	2,040	2,080	58,300	2,080
2006-08-30	2,035	2,045	2,025	2,035	27,300	2,035
2006-08-29	2,030	2,045	2,025	2,040	29,700	2,040
2006-08-28	2,035	2,040	2,010	2,015	47,600	2,015
2006-08-25	2,055	2,065	2,045	2,050	32,400	2,050
2006-08-24	2,080	2,080	2,050	2,055	55,800	2,055
2006-08-23	2,060	2,080	2,060	2,070	38,600	2,070
2006-08-22	2,085	2,085	2,055	2,075	34,400	2,075
2006-08-21	2,100	2,105	2,070	2,070	35,500	2,070
2006-08-18	2,100	2,100	2,070	2,085	31,900	2,085
2006-08-17	2,080	2,105	2,070	2,070	79,300	2,070
2006-08-16	2,055	2,060	2,030	2,055	51,700	2,055
2006-08-15	2,015	2,025	2,005	2,015	54,800	2,015
2006-08-14	2,000	2,025	1,997	2,015	46,100	2,015
2006-08-11	2,030	2,030	1,997	2,000	141,800	2,000
2006-08-10	2,015	2,040	2,005	2,025	107,700	2,025
2006-08-09	2,065	2,065	1,991	2,005	235,800	2,005
2006-08-08	2,060	2,080	2,035	2,060	64,800	2,060
2006-08-07	2,120	2,125	2,030	2,050	94,300	2,050
2006-08-04	2,130	2,130	2,090	2,125	45,700	2,125
2006-08-03	2,105	2,130	2,095	2,110	70,900	2,110
2006-08-02	2,080	2,120	2,075	2,105	35,800	2,105
2006-08-01	2,100	2,130	2,085	2,100	90,900	2,100
2006-07-31	2,055	2,145	2,040	2,110	113,300	2,110
2006-07-28	1,982	2,045	1,982	2,035	134,800	2,035
2006-07-27	2,010	2,040	1,962	2,010	166,900	2,010
2006-07-26	2,045	2,055	2,000	2,000	83,000	2,000
2006-07-25	2,060	2,080	2,030	2,045	98,600	2,045
2006-07-24	2,100	2,100	2,020	2,065	101,300	2,065
2006-07-21	2,110	2,135	2,090	2,110	51,800	2,110
2006-07-20	2,140	2,150	2,100	2,140	48,900	2,140
2006-07-19	2,090	2,105	2,065	2,100	147,400	2,100
2006-07-18	2,100	2,105	2,045	2,100	200,300	2,100
2006-07-14	2,095	2,100	2,035	2,100	127,300	2,100
2006-07-13	2,100	2,115	2,100	2,100	79,200	2,100
2006-07-12	2,140	2,155	2,110	2,135	123,300	2,135
2006-07-11	2,200	2,220	2,150	2,170	99,000	2,170
2006-07-10	2,200	2,210	2,140	2,200	118,600	2,200
2006-07-07	2,215	2,270	2,200	2,225	97,500	2,225
2006-07-06	2,165	2,205	2,140	2,205	91,900	2,205
2006-07-05	2,150	2,185	2,140	2,150	24,500	2,150
2006-07-04	2,150	2,215	2,150	2,175	98,100	2,175
2006-07-03	2,110	2,150	2,105	2,140	62,000	2,140
2006-06-30	2,130	2,150	2,100	2,105	82,700	2,105
2006-06-29	2,100	2,135	2,095	2,105	75,200	2,105
2006-06-28	2,100	2,125	2,100	2,110	52,200	2,110
2006-06-27	2,155	2,165	2,110	2,140	36,700	2,140
2006-06-26	2,120	2,155	2,105	2,120	61,300	2,120
2006-06-23	2,155	2,160	2,130	2,155	56,600	2,155
2006-06-22	2,150	2,180	2,145	2,180	71,100	2,180
2006-06-21	2,205	2,215	2,100	2,115	73,400	2,115
2006-06-20	2,190	2,230	2,180	2,190	101,000	2,190
2006-06-19	2,200	2,235	2,195	2,200	73,000	2,200
2006-06-16	2,100	2,230	2,100	2,215	208,100	2,215
2006-06-15	2,015	2,040	2,010	2,040	107,800	2,040
2006-06-14	1,950	2,025	1,950	1,981	110,500	1,981
2006-06-13	2,070	2,070	1,973	1,973	62,000	1,973
2006-06-12	2,050	2,080	2,015	2,070	74,300	2,070
2006-06-09	1,922	2,050	1,922	2,000	161,400	2,000
2006-06-08	1,980	1,995	1,900	1,917	176,200	1,917
2006-06-07	2,045	2,085	2,010	2,015	82,300	2,015
2006-06-06	2,100	2,120	2,070	2,075	53,500	2,075
2006-06-05	2,170	2,190	2,105	2,125	66,900	2,125
2006-06-02	2,150	2,235	2,070	2,190	128,900	2,190
2006-06-01	2,250	2,255	2,155	2,185	72,700	2,185
2006-05-31	2,245	2,275	2,220	2,220	57,900	2,220
2006-05-30	2,310	2,360	2,290	2,305	80,200	2,305
2006-05-29	2,365	2,450	2,290	2,320	179,400	2,320
2006-05-26	2,215	2,270	2,195	2,245	71,100	2,245
2006-05-25	2,195	2,245	2,170	2,215	82,600	2,215
2006-05-24	2,175	2,215	2,120	2,165	167,600	2,165
2006-05-23	2,300	2,300	2,010	2,170	222,900	2,170
2006-05-22	2,450	2,500	2,305	2,315	150,400	2,315
2006-05-19	2,525	2,525	2,430	2,465	196,600	2,465
2006-05-18	2,500	2,540	2,460	2,540	133,800	2,540
2006-05-17	2,480	2,550	2,480	2,500	94,600	2,500
2006-05-16	2,570	2,570	2,465	2,470	111,700	2,470
2006-05-15	5,220	5,260	5,180	5,180	65,900	2,590
2006-05-12	5,300	5,320	5,230	5,280	51,700	2,640
2006-05-11	5,400	5,400	5,310	5,310	32,100	2,655
2006-05-10	5,400	5,400	5,360	5,380	50,000	2,690
2006-05-09	5,400	5,400	5,370	5,380	23,200	2,690
2006-05-08	5,460	5,480	5,380	5,400	35,100	2,700
2006-05-02	5,350	5,430	5,320	5,410	36,100	2,705
2006-05-01	5,300	5,360	5,260	5,340	30,900	2,670
2006-04-28	5,320	5,320	5,260	5,310	43,700	2,655
2006-04-27	5,340	5,340	5,290	5,300	20,500	2,650
2006-04-26	5,250	5,300	5,240	5,300	21,300	2,650
2006-04-25	5,200	5,270	5,200	5,230	28,000	2,615
2006-04-24	5,300	5,320	5,170	5,190	45,700	2,595
2006-04-21	5,350	5,370	5,300	5,320	58,400	2,660
2006-04-20	5,400	5,400	5,350	5,360	19,900	2,680
2006-04-19	5,360	5,410	5,350	5,350	25,100	2,675
2006-04-18	5,320	5,360	5,310	5,330	39,900	2,665
2006-04-17	5,400	5,400	5,340	5,340	36,700	2,670
2006-04-14	5,330	5,380	5,320	5,350	53,100	2,675
2006-04-13	5,350	5,370	5,320	5,330	28,500	2,665
2006-04-12	5,400	5,420	5,300	5,300	64,600	2,650
2006-04-11	5,460	5,460	5,390	5,410	52,600	2,705
2006-04-10	5,480	5,480	5,450	5,460	38,500	2,730
2006-04-07	5,470	5,500	5,430	5,490	50,300	2,745
2006-04-06	5,320	5,460	5,320	5,430	65,300	2,715
2006-04-05	5,400	5,400	5,270	5,290	87,800	2,645
2006-04-04	5,520	5,530	5,350	5,400	107,900	2,700
2006-04-03	5,500	5,530	5,400	5,480	147,000	2,740
2006-03-31	5,000	5,620	4,950	5,300	231,900	2,650
2006-03-30	5,040	5,060	4,980	5,000	38,400	2,500
2006-03-29	4,900	5,040	4,890	5,020	60,000	2,510
2006-03-28	4,880	4,920	4,860	4,900	18,500	2,450
2006-03-27	4,830	4,930	4,830	4,930	37,500	2,465
2006-03-24	4,810	4,900	4,800	4,830	29,900	2,415
2006-03-23	4,860	4,930	4,740	4,800	42,700	2,400
2006-03-22	4,840	4,850	4,780	4,840	23,100	2,420
2006-03-20	4,800	4,850	4,790	4,830	35,600	2,415
2006-03-17	4,760	4,790	4,720	4,790	18,000	2,395
2006-03-16	4,740	4,800	4,710	4,760	44,100	2,380
2006-03-15	4,780	4,800	4,710	4,760	27,500	2,380
2006-03-14	4,790	4,790	4,730	4,760	29,700	2,380
2006-03-13	4,710	4,780	4,660	4,770	33,700	2,385
2006-03-10	4,670	4,740	4,660	4,690	112,300	2,345
2006-03-09	4,430	4,610	4,420	4,590	89,800	2,295
2006-03-08	4,230	4,380	4,230	4,300	46,900	2,150
2006-03-07	4,250	4,370	4,240	4,240	45,300	2,120
2006-03-06	4,340	4,360	4,210	4,300	61,800	2,150
2006-03-03	4,400	4,440	4,350	4,380	25,500	2,190
2006-03-02	4,550	4,620	4,450	4,450	18,600	2,225
2006-03-01	4,580	4,630	4,510	4,550	28,600	2,275
2006-02-28	4,680	4,690	4,570	4,600	31,300	2,300
2006-02-27	4,590	4,640	4,540	4,600	25,900	2,300
2006-02-24	4,600	4,600	4,500	4,540	26,600	2,270
2006-02-23	4,490	4,630	4,490	4,600	36,500	2,300
2006-02-22	4,570	4,630	4,420	4,450	27,600	2,225
2006-02-21	4,310	4,550	4,300	4,550	36,800	2,275
2006-02-20	4,450	4,500	4,280	4,360	61,100	2,180
2006-02-17	4,640	4,730	4,440	4,460	50,100	2,230
2006-02-16	4,610	4,740	4,530	4,690	58,700	2,345
2006-02-15	4,650	4,780	4,610	4,660	106,100	2,330
2006-02-14	4,500	4,580	4,490	4,530	75,500	2,265
2006-02-13	4,570	4,570	4,450	4,510	49,800	2,255
2006-02-10	4,570	4,600	4,450	4,540	50,900	2,270
2006-02-09	4,450	4,590	4,450	4,560	64,600	2,280
2006-02-08	4,500	4,540	4,450	4,450	43,500	2,225
2006-02-07	4,600	4,610	4,520	4,530	60,900	2,265
2006-02-06	4,690	4,700	4,560	4,600	39,000	2,300
2006-02-03	4,640	4,660	4,580	4,640	41,300	2,320
2006-02-02	4,780	4,830	4,670	4,720	29,800	2,360
2006-02-01	4,860	4,860	4,750	4,780	16,400	2,390
2006-01-31	4,710	4,860	4,700	4,860	35,300	2,430
2006-01-30	4,800	4,800	4,650	4,710	53,300	2,355
2006-01-27	4,770	4,850	4,720	4,720	101,500	2,360
2006-01-26	4,730	4,770	4,720	4,720	30,200	2,360
2006-01-25	4,620	4,850	4,620	4,730	44,400	2,365
2006-01-24	4,450	4,720	4,410	4,580	66,800	2,290
2006-01-23	4,600	4,600	4,430	4,500	60,200	2,250
2006-01-20	4,600	4,790	4,580	4,600	61,600	2,300
2006-01-19	4,560	4,730	4,510	4,620	77,900	2,310
2006-01-18	4,500	4,700	4,450	4,560	106,900	2,280
2006-01-17	4,560	4,660	4,320	4,500	139,000	2,250
2006-01-16	4,740	4,760	4,660	4,680	61,000	2,340
2006-01-13	4,760	4,800	4,700	4,780	92,900	2,390
2006-01-12	4,610	5,050	4,610	4,810	76,500	2,405
2006-01-11	4,470	4,590	4,460	4,580	51,600	2,290
2006-01-10	4,480	4,530	4,440	4,460	57,300	2,230
2006-01-06	4,400	4,470	4,380	4,450	42,700	2,225
2006-01-05	4,400	4,400	4,370	4,380	75,900	2,190
2006-01-04	4,380	4,400	4,350	4,350	24,500	2,175

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