6905 コーセル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,146 | 1,152 | 1,112 | 1,112 | 117,000 | 1,112 |
| 2009-12-29 | 1,154 | 1,174 | 1,154 | 1,166 | 92,200 | 1,166 |
| 2009-12-28 | 1,159 | 1,187 | 1,144 | 1,174 | 113,700 | 1,174 |
| 2009-12-25 | 1,176 | 1,176 | 1,138 | 1,143 | 105,900 | 1,143 |
| 2009-12-24 | 1,177 | 1,184 | 1,143 | 1,156 | 207,800 | 1,156 |
| 2009-12-22 | 1,234 | 1,238 | 1,188 | 1,196 | 161,100 | 1,196 |
| 2009-12-21 | 1,250 | 1,250 | 1,215 | 1,221 | 116,100 | 1,221 |
| 2009-12-18 | 1,255 | 1,268 | 1,248 | 1,251 | 207,600 | 1,251 |
| 2009-12-17 | 1,214 | 1,292 | 1,213 | 1,275 | 288,300 | 1,275 |
| 2009-12-16 | 1,172 | 1,209 | 1,172 | 1,194 | 144,100 | 1,194 |
| 2009-12-15 | 1,150 | 1,168 | 1,137 | 1,168 | 76,100 | 1,168 |
| 2009-12-14 | 1,131 | 1,133 | 1,107 | 1,133 | 63,900 | 1,133 |
| 2009-12-11 | 1,088 | 1,118 | 1,077 | 1,111 | 104,500 | 1,111 |
| 2009-12-10 | 1,070 | 1,072 | 1,051 | 1,056 | 46,000 | 1,056 |
| 2009-12-09 | 1,052 | 1,070 | 1,032 | 1,055 | 48,700 | 1,055 |
| 2009-12-08 | 1,061 | 1,072 | 1,051 | 1,057 | 69,300 | 1,057 |
| 2009-12-07 | 1,070 | 1,090 | 1,070 | 1,085 | 33,100 | 1,085 |
| 2009-12-04 | 1,073 | 1,076 | 1,053 | 1,062 | 61,300 | 1,062 |
| 2009-12-03 | 1,073 | 1,092 | 1,047 | 1,092 | 120,500 | 1,092 |
| 2009-12-02 | 994 | 1,054 | 989 | 1,033 | 124,800 | 1,033 |
| 2009-12-01 | 960 | 992 | 941 | 989 | 114,700 | 989 |
| 2009-11-30 | 892 | 981 | 885 | 962 | 142,300 | 962 |
| 2009-11-27 | 879 | 901 | 869 | 882 | 97,800 | 882 |
| 2009-11-26 | 890 | 898 | 875 | 887 | 54,200 | 887 |
| 2009-11-25 | 872 | 886 | 857 | 877 | 156,400 | 877 |
| 2009-11-24 | 920 | 920 | 865 | 870 | 133,300 | 870 |
| 2009-11-20 | 924 | 934 | 909 | 930 | 116,000 | 930 |
| 2009-11-19 | 903 | 930 | 903 | 929 | 87,100 | 929 |
| 2009-11-18 | 915 | 937 | 903 | 918 | 133,600 | 918 |
| 2009-11-17 | 920 | 920 | 900 | 912 | 77,300 | 912 |
| 2009-11-16 | 921 | 932 | 910 | 918 | 67,400 | 918 |
| 2009-11-13 | 921 | 936 | 912 | 918 | 98,200 | 918 |
| 2009-11-12 | 980 | 980 | 907 | 921 | 217,100 | 921 |
| 2009-11-11 | 1,000 | 1,003 | 975 | 980 | 58,800 | 980 |
| 2009-11-10 | 999 | 1,015 | 989 | 992 | 57,900 | 992 |
| 2009-11-09 | 1,019 | 1,019 | 990 | 997 | 46,100 | 997 |
| 2009-11-06 | 998 | 1,006 | 991 | 1,002 | 50,100 | 1,002 |
| 2009-11-05 | 1,000 | 1,010 | 989 | 1,008 | 53,500 | 1,008 |
| 2009-11-04 | 1,021 | 1,029 | 999 | 1,019 | 79,500 | 1,019 |
| 2009-11-02 | 1,001 | 1,026 | 997 | 1,020 | 99,300 | 1,020 |
| 2009-10-30 | 1,026 | 1,046 | 1,016 | 1,021 | 73,800 | 1,021 |
| 2009-10-29 | 1,035 | 1,043 | 1,002 | 1,025 | 105,800 | 1,025 |
| 2009-10-28 | 1,032 | 1,049 | 1,018 | 1,034 | 108,000 | 1,034 |
| 2009-10-27 | 1,010 | 1,035 | 1,009 | 1,031 | 107,400 | 1,031 |
| 2009-10-26 | 1,033 | 1,054 | 1,014 | 1,029 | 127,000 | 1,029 |
| 2009-10-23 | 1,078 | 1,102 | 1,047 | 1,053 | 109,100 | 1,053 |
| 2009-10-22 | 1,050 | 1,077 | 1,036 | 1,077 | 103,400 | 1,077 |
| 2009-10-21 | 1,040 | 1,072 | 1,040 | 1,067 | 73,900 | 1,067 |
| 2009-10-20 | 1,079 | 1,086 | 1,056 | 1,074 | 94,700 | 1,074 |
| 2009-10-19 | 1,081 | 1,099 | 1,067 | 1,083 | 102,500 | 1,083 |
| 2009-10-16 | 1,110 | 1,115 | 1,078 | 1,101 | 123,800 | 1,101 |
| 2009-10-15 | 1,098 | 1,120 | 1,088 | 1,099 | 159,700 | 1,099 |
| 2009-10-14 | 1,072 | 1,088 | 1,030 | 1,078 | 185,700 | 1,078 |
| 2009-10-13 | 1,058 | 1,074 | 1,053 | 1,064 | 137,100 | 1,064 |
| 2009-10-09 | 1,035 | 1,049 | 1,020 | 1,038 | 168,600 | 1,038 |
| 2009-10-08 | 1,070 | 1,071 | 1,025 | 1,028 | 200,600 | 1,028 |
| 2009-10-07 | 1,088 | 1,113 | 1,070 | 1,076 | 197,000 | 1,076 |
| 2009-10-06 | 1,087 | 1,130 | 1,060 | 1,105 | 112,400 | 1,105 |
| 2009-10-05 | 1,125 | 1,131 | 1,084 | 1,098 | 71,400 | 1,098 |
| 2009-10-02 | 1,132 | 1,142 | 1,116 | 1,136 | 56,700 | 1,136 |
| 2009-10-01 | 1,189 | 1,189 | 1,150 | 1,165 | 93,800 | 1,165 |
| 2009-09-30 | 1,199 | 1,210 | 1,164 | 1,188 | 120,800 | 1,188 |
| 2009-09-29 | 1,195 | 1,206 | 1,171 | 1,199 | 93,300 | 1,199 |
| 2009-09-28 | 1,207 | 1,209 | 1,162 | 1,193 | 113,800 | 1,193 |
| 2009-09-25 | 1,281 | 1,285 | 1,189 | 1,219 | 300,300 | 1,219 |
| 2009-09-24 | 1,296 | 1,336 | 1,276 | 1,320 | 179,900 | 1,320 |
| 2009-09-18 | 1,257 | 1,260 | 1,232 | 1,256 | 50,800 | 1,256 |
| 2009-09-17 | 1,252 | 1,286 | 1,239 | 1,256 | 113,800 | 1,256 |
| 2009-09-16 | 1,231 | 1,270 | 1,228 | 1,254 | 132,900 | 1,254 |
| 2009-09-15 | 1,193 | 1,223 | 1,177 | 1,211 | 71,400 | 1,211 |
| 2009-09-14 | 1,204 | 1,208 | 1,187 | 1,193 | 58,200 | 1,193 |
| 2009-09-11 | 1,256 | 1,256 | 1,210 | 1,224 | 285,600 | 1,224 |
| 2009-09-10 | 1,109 | 1,313 | 1,109 | 1,256 | 304,500 | 1,256 |
| 2009-09-09 | 1,126 | 1,132 | 1,108 | 1,113 | 63,400 | 1,113 |
| 2009-09-08 | 1,089 | 1,126 | 1,085 | 1,121 | 80,700 | 1,121 |
| 2009-09-07 | 1,057 | 1,100 | 1,052 | 1,085 | 68,300 | 1,085 |
| 2009-09-04 | 1,031 | 1,064 | 1,026 | 1,058 | 68,900 | 1,058 |
| 2009-09-03 | 1,070 | 1,070 | 1,041 | 1,041 | 58,200 | 1,041 |
| 2009-09-02 | 1,057 | 1,077 | 1,023 | 1,060 | 98,800 | 1,060 |
| 2009-09-01 | 1,100 | 1,119 | 1,087 | 1,117 | 64,900 | 1,117 |
| 2009-08-31 | 1,102 | 1,121 | 1,080 | 1,100 | 28,500 | 1,100 |
| 2009-08-28 | 1,098 | 1,110 | 1,075 | 1,100 | 71,700 | 1,100 |
| 2009-08-27 | 1,100 | 1,128 | 1,084 | 1,098 | 89,300 | 1,098 |
| 2009-08-26 | 1,069 | 1,145 | 1,061 | 1,128 | 167,900 | 1,128 |
| 2009-08-25 | 1,059 | 1,071 | 1,049 | 1,053 | 85,500 | 1,053 |
| 2009-08-24 | 1,041 | 1,070 | 1,041 | 1,059 | 42,100 | 1,059 |
| 2009-08-21 | 1,030 | 1,032 | 1,010 | 1,025 | 78,600 | 1,025 |
| 2009-08-20 | 1,029 | 1,042 | 1,001 | 1,037 | 49,400 | 1,037 |
| 2009-08-19 | 1,026 | 1,047 | 1,026 | 1,034 | 39,500 | 1,034 |
| 2009-08-18 | 1,028 | 1,044 | 1,026 | 1,034 | 23,200 | 1,034 |
| 2009-08-17 | 1,060 | 1,060 | 1,041 | 1,055 | 109,300 | 1,055 |
| 2009-08-14 | 1,070 | 1,080 | 1,055 | 1,066 | 77,800 | 1,066 |
| 2009-08-13 | 1,070 | 1,080 | 1,053 | 1,070 | 47,000 | 1,070 |
| 2009-08-12 | 1,076 | 1,076 | 1,050 | 1,052 | 64,600 | 1,052 |
| 2009-08-11 | 1,068 | 1,086 | 1,060 | 1,077 | 44,300 | 1,077 |
| 2009-08-10 | 1,061 | 1,083 | 1,061 | 1,070 | 35,700 | 1,070 |
| 2009-08-07 | 1,041 | 1,097 | 1,027 | 1,058 | 66,800 | 1,058 |
| 2009-08-06 | 1,037 | 1,064 | 1,037 | 1,056 | 41,200 | 1,056 |
| 2009-08-05 | 1,050 | 1,088 | 1,020 | 1,036 | 72,800 | 1,036 |
| 2009-08-04 | 1,108 | 1,108 | 1,056 | 1,056 | 71,100 | 1,056 |
| 2009-08-03 | 1,091 | 1,113 | 1,091 | 1,101 | 68,000 | 1,101 |
| 2009-07-31 | 1,090 | 1,097 | 1,076 | 1,085 | 128,000 | 1,085 |
| 2009-07-30 | 1,078 | 1,087 | 1,050 | 1,054 | 108,300 | 1,054 |
| 2009-07-29 | 1,096 | 1,100 | 1,080 | 1,094 | 85,200 | 1,094 |
| 2009-07-28 | 1,128 | 1,128 | 1,072 | 1,085 | 100,700 | 1,085 |
| 2009-07-27 | 1,197 | 1,197 | 1,129 | 1,132 | 84,800 | 1,132 |
| 2009-07-24 | 1,144 | 1,168 | 1,140 | 1,162 | 91,000 | 1,162 |
| 2009-07-23 | 1,130 | 1,158 | 1,125 | 1,135 | 82,700 | 1,135 |
| 2009-07-22 | 1,145 | 1,148 | 1,129 | 1,140 | 57,600 | 1,140 |
| 2009-07-21 | 1,079 | 1,120 | 1,079 | 1,105 | 117,800 | 1,105 |
| 2009-07-17 | 1,064 | 1,078 | 1,064 | 1,073 | 56,600 | 1,073 |
| 2009-07-16 | 1,067 | 1,085 | 1,060 | 1,062 | 58,900 | 1,062 |
| 2009-07-15 | 1,059 | 1,074 | 1,050 | 1,050 | 71,300 | 1,050 |
| 2009-07-14 | 1,034 | 1,061 | 1,034 | 1,053 | 94,400 | 1,053 |
| 2009-07-13 | 1,070 | 1,073 | 1,024 | 1,024 | 93,500 | 1,024 |
| 2009-07-10 | 1,075 | 1,088 | 1,055 | 1,072 | 132,700 | 1,072 |
| 2009-07-09 | 1,030 | 1,073 | 1,024 | 1,055 | 78,100 | 1,055 |
| 2009-07-08 | 1,045 | 1,068 | 1,030 | 1,050 | 100,300 | 1,050 |
| 2009-07-07 | 1,099 | 1,099 | 1,049 | 1,070 | 161,400 | 1,070 |
| 2009-07-06 | 1,074 | 1,104 | 1,071 | 1,095 | 192,300 | 1,095 |
| 2009-07-03 | 1,024 | 1,074 | 1,017 | 1,074 | 175,900 | 1,074 |
| 2009-07-02 | 1,005 | 1,026 | 995 | 1,020 | 71,500 | 1,020 |
| 2009-07-01 | 999 | 1,029 | 985 | 1,016 | 94,800 | 1,016 |
| 2009-06-30 | 1,026 | 1,033 | 1,019 | 1,019 | 67,400 | 1,019 |
| 2009-06-29 | 1,023 | 1,027 | 1,003 | 1,006 | 68,100 | 1,006 |
| 2009-06-26 | 1,025 | 1,026 | 993 | 1,013 | 161,200 | 1,013 |
| 2009-06-25 | 1,000 | 1,050 | 999 | 1,050 | 184,300 | 1,050 |
| 2009-06-24 | 936 | 966 | 930 | 950 | 179,200 | 950 |
| 2009-06-23 | 909 | 945 | 905 | 926 | 138,900 | 926 |
| 2009-06-22 | 864 | 917 | 864 | 908 | 273,900 | 908 |
| 2009-06-19 | 857 | 870 | 838 | 838 | 173,200 | 838 |
| 2009-06-18 | 851 | 853 | 808 | 827 | 131,800 | 827 |
| 2009-06-17 | 860 | 869 | 854 | 858 | 60,800 | 858 |
| 2009-06-16 | 900 | 903 | 850 | 850 | 68,400 | 850 |
| 2009-06-15 | 920 | 937 | 910 | 913 | 73,700 | 913 |
| 2009-06-12 | 892 | 914 | 892 | 900 | 112,400 | 900 |
| 2009-06-11 | 871 | 878 | 847 | 878 | 66,000 | 878 |
| 2009-06-10 | 855 | 877 | 854 | 869 | 56,500 | 869 |
| 2009-06-09 | 864 | 865 | 856 | 857 | 21,700 | 857 |
| 2009-06-08 | 871 | 880 | 850 | 864 | 29,300 | 864 |
| 2009-06-05 | 869 | 872 | 862 | 862 | 18,300 | 862 |
| 2009-06-04 | 845 | 871 | 845 | 859 | 28,900 | 859 |
| 2009-06-03 | 853 | 855 | 844 | 852 | 24,800 | 852 |
| 2009-06-02 | 851 | 856 | 838 | 853 | 35,500 | 853 |
| 2009-06-01 | 842 | 842 | 825 | 831 | 22,900 | 831 |
| 2009-05-29 | 840 | 840 | 812 | 824 | 42,500 | 824 |
| 2009-05-28 | 836 | 848 | 812 | 841 | 56,500 | 841 |
| 2009-05-27 | 857 | 865 | 846 | 848 | 35,400 | 848 |
| 2009-05-26 | 860 | 860 | 855 | 859 | 27,000 | 859 |
| 2009-05-25 | 850 | 865 | 850 | 860 | 36,200 | 860 |
| 2009-05-22 | 835 | 850 | 826 | 842 | 30,500 | 842 |
| 2009-05-21 | 847 | 847 | 835 | 841 | 35,500 | 841 |
| 2009-05-20 | 849 | 871 | 840 | 854 | 49,800 | 854 |
| 2009-05-19 | 848 | 848 | 828 | 840 | 43,600 | 840 |
| 2009-05-18 | 847 | 848 | 832 | 839 | 39,900 | 839 |
| 2009-05-15 | 839 | 855 | 815 | 847 | 63,400 | 847 |
| 2009-05-14 | 865 | 865 | 840 | 846 | 72,100 | 846 |
| 2009-05-13 | 855 | 874 | 850 | 865 | 56,500 | 865 |
| 2009-05-12 | 844 | 855 | 842 | 845 | 44,400 | 845 |
| 2009-05-11 | 850 | 859 | 847 | 850 | 31,900 | 850 |
| 2009-05-08 | 840 | 858 | 836 | 858 | 61,600 | 858 |
| 2009-05-07 | 836 | 844 | 828 | 840 | 74,400 | 840 |
| 2009-05-01 | 795 | 802 | 786 | 798 | 51,700 | 798 |
| 2009-04-30 | 772 | 802 | 768 | 785 | 52,000 | 785 |
| 2009-04-28 | 795 | 804 | 762 | 762 | 53,600 | 762 |
| 2009-04-27 | 789 | 790 | 780 | 786 | 47,300 | 786 |
| 2009-04-24 | 767 | 783 | 766 | 779 | 115,300 | 779 |
| 2009-04-23 | 753 | 769 | 753 | 764 | 77,700 | 764 |
| 2009-04-22 | 767 | 769 | 751 | 753 | 40,900 | 753 |
| 2009-04-21 | 766 | 767 | 753 | 758 | 45,600 | 758 |
| 2009-04-20 | 761 | 771 | 760 | 769 | 40,300 | 769 |
| 2009-04-17 | 772 | 777 | 756 | 756 | 77,900 | 756 |
| 2009-04-16 | 764 | 788 | 760 | 762 | 33,000 | 762 |
| 2009-04-15 | 765 | 778 | 763 | 767 | 33,300 | 767 |
| 2009-04-14 | 765 | 765 | 758 | 760 | 30,300 | 760 |
| 2009-04-13 | 762 | 766 | 758 | 764 | 54,000 | 764 |
| 2009-04-10 | 777 | 777 | 760 | 763 | 14,700 | 763 |
| 2009-04-09 | 760 | 767 | 760 | 767 | 28,400 | 767 |
| 2009-04-08 | 770 | 780 | 750 | 750 | 54,100 | 750 |
| 2009-04-07 | 779 | 781 | 770 | 776 | 38,000 | 776 |
| 2009-04-06 | 770 | 780 | 765 | 771 | 54,900 | 771 |
| 2009-04-03 | 777 | 788 | 765 | 767 | 44,900 | 767 |
| 2009-04-02 | 775 | 781 | 771 | 777 | 57,400 | 777 |
| 2009-04-01 | 762 | 771 | 754 | 769 | 76,000 | 769 |
| 2009-03-31 | 767 | 778 | 757 | 762 | 57,700 | 762 |
| 2009-03-30 | 786 | 799 | 765 | 765 | 27,900 | 765 |
| 2009-03-27 | 780 | 790 | 780 | 785 | 33,300 | 785 |
| 2009-03-26 | 780 | 780 | 770 | 779 | 47,000 | 779 |
| 2009-03-25 | 778 | 790 | 766 | 780 | 85,200 | 780 |
| 2009-03-24 | 793 | 794 | 766 | 778 | 74,200 | 778 |
| 2009-03-23 | 780 | 794 | 773 | 794 | 50,400 | 794 |
| 2009-03-19 | 805 | 805 | 780 | 782 | 36,200 | 782 |
| 2009-03-18 | 810 | 815 | 787 | 796 | 99,800 | 796 |
| 2009-03-17 | 821 | 840 | 810 | 819 | 114,700 | 819 |
| 2009-03-16 | 809 | 834 | 800 | 812 | 62,700 | 812 |
| 2009-03-13 | 807 | 828 | 751 | 793 | 104,000 | 793 |
| 2009-03-12 | 821 | 840 | 821 | 840 | 43,800 | 840 |
| 2009-03-11 | 831 | 844 | 828 | 841 | 31,600 | 841 |
| 2009-03-10 | 820 | 837 | 820 | 822 | 20,000 | 822 |
| 2009-03-09 | 827 | 845 | 823 | 823 | 23,100 | 823 |
| 2009-03-06 | 833 | 848 | 827 | 827 | 35,500 | 827 |
| 2009-03-05 | 805 | 847 | 796 | 830 | 59,400 | 830 |
| 2009-03-04 | 771 | 819 | 771 | 803 | 68,500 | 803 |
| 2009-03-03 | 764 | 801 | 750 | 781 | 58,800 | 781 |
| 2009-03-02 | 795 | 795 | 764 | 774 | 42,400 | 774 |
| 2009-02-27 | 820 | 821 | 794 | 805 | 31,700 | 805 |
| 2009-02-26 | 820 | 822 | 801 | 812 | 41,000 | 812 |
| 2009-02-25 | 817 | 820 | 801 | 818 | 65,600 | 818 |
| 2009-02-24 | 794 | 816 | 794 | 816 | 35,300 | 816 |
| 2009-02-23 | 785 | 806 | 784 | 802 | 28,500 | 802 |
| 2009-02-20 | 800 | 803 | 776 | 790 | 25,700 | 790 |
| 2009-02-19 | 790 | 800 | 785 | 799 | 46,700 | 799 |
| 2009-02-18 | 765 | 790 | 765 | 787 | 71,400 | 787 |
| 2009-02-17 | 773 | 777 | 763 | 765 | 20,500 | 765 |
| 2009-02-16 | 766 | 782 | 762 | 773 | 27,500 | 773 |
| 2009-02-13 | 764 | 769 | 751 | 756 | 45,900 | 756 |
| 2009-02-12 | 780 | 787 | 751 | 764 | 36,500 | 764 |
| 2009-02-10 | 795 | 822 | 785 | 788 | 100,600 | 788 |
| 2009-02-09 | 797 | 799 | 771 | 771 | 38,700 | 771 |
| 2009-02-06 | 782 | 793 | 782 | 790 | 44,700 | 790 |
| 2009-02-05 | 794 | 797 | 777 | 784 | 64,300 | 784 |
| 2009-02-04 | 768 | 795 | 768 | 784 | 43,900 | 784 |
| 2009-02-03 | 777 | 805 | 774 | 784 | 58,400 | 784 |
| 2009-02-02 | 792 | 799 | 753 | 776 | 35,500 | 776 |
| 2009-01-30 | 763 | 793 | 763 | 788 | 78,600 | 788 |
| 2009-01-29 | 799 | 806 | 762 | 783 | 91,800 | 783 |
| 2009-01-28 | 780 | 798 | 777 | 790 | 58,000 | 790 |
| 2009-01-27 | 762 | 783 | 761 | 781 | 100,300 | 781 |
| 2009-01-26 | 763 | 767 | 747 | 753 | 57,800 | 753 |
| 2009-01-23 | 752 | 782 | 745 | 753 | 126,600 | 753 |
| 2009-01-22 | 749 | 754 | 740 | 752 | 50,100 | 752 |
| 2009-01-21 | 730 | 756 | 730 | 740 | 102,200 | 740 |
| 2009-01-20 | 735 | 738 | 725 | 735 | 34,400 | 735 |
| 2009-01-19 | 739 | 739 | 725 | 734 | 42,700 | 734 |
| 2009-01-16 | 719 | 730 | 719 | 729 | 78,200 | 729 |
| 2009-01-15 | 730 | 737 | 715 | 719 | 94,800 | 719 |
| 2009-01-14 | 724 | 738 | 720 | 730 | 54,900 | 730 |
| 2009-01-13 | 723 | 727 | 714 | 723 | 54,800 | 723 |
| 2009-01-09 | 730 | 731 | 720 | 723 | 61,400 | 723 |
| 2009-01-08 | 720 | 725 | 716 | 722 | 128,600 | 722 |
| 2009-01-07 | 725 | 739 | 719 | 726 | 76,700 | 726 |
| 2009-01-06 | 730 | 739 | 719 | 725 | 41,900 | 725 |
| 2009-01-05 | 730 | 740 | 720 | 721 | 57,000 | 721 |
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
