6905 コーセル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,214	1,214	1,198	1,203	56,300	1,203
2010-12-29	1,204	1,215	1,194	1,214	68,000	1,214
2010-12-28	1,201	1,208	1,196	1,205	39,500	1,205
2010-12-27	1,170	1,202	1,169	1,201	88,100	1,201
2010-12-24	1,186	1,187	1,159	1,177	141,500	1,177
2010-12-22	1,209	1,209	1,185	1,189	61,100	1,189
2010-12-21	1,194	1,216	1,188	1,201	59,800	1,201
2010-12-20	1,205	1,205	1,182	1,194	92,600	1,194
2010-12-17	1,177	1,209	1,175	1,209	143,700	1,209
2010-12-16	1,180	1,183	1,153	1,175	154,700	1,175
2010-12-15	1,235	1,237	1,162	1,180	211,500	1,180
2010-12-14	1,247	1,247	1,222	1,235	96,600	1,235
2010-12-13	1,225	1,257	1,215	1,247	81,600	1,247
2010-12-10	1,240	1,244	1,230	1,235	130,800	1,235
2010-12-09	1,241	1,242	1,225	1,238	68,700	1,238
2010-12-08	1,200	1,240	1,200	1,239	112,400	1,239
2010-12-07	1,191	1,203	1,181	1,201	76,000	1,201
2010-12-06	1,176	1,204	1,176	1,200	85,900	1,200
2010-12-03	1,177	1,177	1,161	1,171	69,900	1,171
2010-12-02	1,173	1,176	1,152	1,159	87,000	1,159
2010-12-01	1,136	1,152	1,134	1,143	81,600	1,143
2010-11-30	1,146	1,155	1,136	1,144	132,500	1,144
2010-11-29	1,139	1,159	1,139	1,144	110,000	1,144
2010-11-26	1,146	1,158	1,141	1,143	101,800	1,143
2010-11-25	1,146	1,159	1,139	1,155	122,700	1,155
2010-11-24	1,139	1,141	1,118	1,127	274,400	1,127
2010-11-22	1,163	1,169	1,155	1,159	67,800	1,159
2010-11-19	1,176	1,183	1,142	1,154	76,400	1,154
2010-11-18	1,150	1,154	1,120	1,154	198,100	1,154
2010-11-17	1,118	1,178	1,118	1,142	275,500	1,142
2010-11-16	1,193	1,199	1,160	1,164	289,000	1,164
2010-11-15	1,197	1,199	1,179	1,189	344,700	1,189
2010-11-12	1,144	1,199	1,144	1,184	247,200	1,184
2010-11-11	1,124	1,147	1,115	1,147	126,000	1,147
2010-11-10	1,105	1,127	1,105	1,123	121,900	1,123
2010-11-09	1,090	1,112	1,088	1,106	109,700	1,106
2010-11-08	1,084	1,090	1,077	1,085	69,600	1,085
2010-11-05	1,058	1,077	1,053	1,071	96,300	1,071
2010-11-04	1,026	1,060	1,026	1,046	73,200	1,046
2010-11-02	1,029	1,030	1,015	1,023	62,300	1,023
2010-11-01	1,046	1,055	1,031	1,038	67,400	1,038
2010-10-29	1,045	1,062	1,035	1,055	107,500	1,055
2010-10-28	1,065	1,079	1,058	1,058	165,600	1,058
2010-10-27	1,059	1,064	1,052	1,060	113,200	1,060
2010-10-26	1,035	1,051	1,031	1,045	154,600	1,045
2010-10-25	1,028	1,046	1,024	1,035	86,400	1,035
2010-10-22	1,027	1,035	1,016	1,021	101,700	1,021
2010-10-21	1,022	1,025	1,009	1,019	79,600	1,019
2010-10-20	1,028	1,028	1,001	1,019	123,000	1,019
2010-10-19	1,027	1,040	1,017	1,024	121,200	1,024
2010-10-18	1,027	1,036	1,019	1,026	135,400	1,026
2010-10-15	1,030	1,033	1,012	1,019	222,200	1,019
2010-10-14	1,028	1,036	1,019	1,028	264,500	1,028
2010-10-13	1,012	1,021	1,000	1,007	261,800	1,007
2010-10-12	1,008	1,013	985	987	196,600	987
2010-10-08	1,025	1,025	1,002	1,008	154,300	1,008
2010-10-07	1,015	1,026	1,009	1,024	209,900	1,024
2010-10-06	1,013	1,026	1,003	1,007	253,700	1,007
2010-10-05	1,000	1,023	1,000	1,013	204,900	1,013
2010-10-04	1,018	1,020	1,000	1,009	220,400	1,009
2010-10-01	1,016	1,038	1,005	1,030	213,400	1,030
2010-09-30	1,022	1,025	1,000	1,005	290,500	1,005
2010-09-29	1,046	1,047	1,020	1,025	260,000	1,025
2010-09-28	1,049	1,061	1,037	1,046	139,700	1,046
2010-09-27	1,071	1,079	1,035	1,052	127,900	1,052
2010-09-24	1,072	1,080	1,059	1,065	271,000	1,065
2010-09-22	1,058	1,093	1,052	1,070	332,700	1,070
2010-09-21	1,052	1,056	1,029	1,045	145,600	1,045
2010-09-17	1,020	1,028	1,011	1,025	97,500	1,025
2010-09-16	1,021	1,024	1,005	1,016	112,700	1,016
2010-09-15	1,020	1,044	997	1,017	214,200	1,017
2010-09-14	1,020	1,033	1,011	1,020	276,300	1,020
2010-09-13	1,116	1,126	1,005	1,020	614,100	1,020
2010-09-10	1,120	1,126	1,090	1,104	107,800	1,104
2010-09-09	1,091	1,100	1,086	1,090	66,100	1,090
2010-09-08	1,065	1,078	1,041	1,069	78,600	1,069
2010-09-07	1,078	1,100	1,077	1,082	79,500	1,082
2010-09-06	1,055	1,095	1,055	1,090	78,300	1,090
2010-09-03	1,013	1,050	1,005	1,048	101,300	1,048
2010-09-02	1,012	1,029	995	1,013	95,500	1,013
2010-09-01	990	1,013	971	1,003	169,600	1,003
2010-08-31	1,031	1,035	992	992	82,100	992
2010-08-30	1,057	1,082	1,049	1,055	76,200	1,055
2010-08-27	1,039	1,047	991	1,033	161,000	1,033
2010-08-26	1,051	1,063	1,028	1,056	51,100	1,056
2010-08-25	1,044	1,084	1,042	1,051	81,100	1,051
2010-08-24	1,042	1,072	1,033	1,044	87,100	1,044
2010-08-23	1,089	1,092	1,062	1,063	82,600	1,063
2010-08-20	1,119	1,119	1,090	1,097	82,200	1,097
2010-08-19	1,139	1,147	1,130	1,140	58,800	1,140
2010-08-18	1,148	1,150	1,120	1,143	66,900	1,143
2010-08-17	1,150	1,151	1,121	1,128	76,200	1,128
2010-08-16	1,151	1,170	1,138	1,152	53,100	1,152
2010-08-13	1,138	1,164	1,138	1,151	59,200	1,151
2010-08-12	1,114	1,145	1,111	1,138	69,700	1,138
2010-08-11	1,163	1,168	1,132	1,141	108,200	1,141
2010-08-10	1,202	1,219	1,179	1,190	80,700	1,190
2010-08-09	1,212	1,213	1,193	1,201	53,300	1,201
2010-08-06	1,212	1,225	1,205	1,217	43,500	1,217
2010-08-05	1,236	1,248	1,205	1,222	80,900	1,222
2010-08-04	1,268	1,269	1,222	1,224	60,900	1,224
2010-08-03	1,272	1,280	1,253	1,268	65,400	1,268
2010-08-02	1,265	1,291	1,245	1,248	85,400	1,248
2010-07-30	1,298	1,304	1,257	1,261	84,500	1,261
2010-07-29	1,337	1,339	1,300	1,306	109,000	1,306
2010-07-28	1,343	1,371	1,338	1,359	73,300	1,359
2010-07-27	1,303	1,326	1,302	1,319	55,300	1,319
2010-07-26	1,293	1,325	1,293	1,310	67,100	1,310
2010-07-23	1,305	1,308	1,280	1,292	89,400	1,292
2010-07-22	1,295	1,297	1,270	1,276	130,600	1,276
2010-07-21	1,328	1,338	1,302	1,305	71,300	1,305
2010-07-20	1,320	1,332	1,317	1,322	59,200	1,322
2010-07-16	1,374	1,385	1,340	1,350	66,700	1,350
2010-07-15	1,423	1,429	1,390	1,393	58,200	1,393
2010-07-14	1,391	1,434	1,390	1,422	139,200	1,422
2010-07-13	1,394	1,410	1,362	1,371	77,000	1,371
2010-07-12	1,370	1,412	1,362	1,383	77,600	1,383
2010-07-09	1,390	1,394	1,376	1,380	97,000	1,380
2010-07-08	1,400	1,400	1,362	1,371	107,900	1,371
2010-07-07	1,376	1,382	1,355	1,372	104,400	1,372
2010-07-06	1,394	1,397	1,356	1,394	121,900	1,394
2010-07-05	1,302	1,398	1,302	1,391	147,100	1,391
2010-07-02	1,290	1,316	1,285	1,312	212,200	1,312
2010-07-01	1,333	1,344	1,315	1,320	126,000	1,320
2010-06-30	1,347	1,387	1,322	1,367	121,800	1,367
2010-06-29	1,394	1,406	1,374	1,389	190,500	1,389
2010-06-28	1,441	1,441	1,387	1,390	180,300	1,390
2010-06-25	1,447	1,459	1,405	1,425	244,300	1,425
2010-06-24	1,509	1,514	1,470	1,477	155,700	1,477
2010-06-23	1,520	1,522	1,499	1,508	156,900	1,508
2010-06-22	1,503	1,528	1,491	1,523	287,200	1,523
2010-06-21	1,497	1,545	1,489	1,535	357,900	1,535
2010-06-18	1,417	1,500	1,415	1,480	361,200	1,480
2010-06-17	1,450	1,459	1,393	1,395	301,200	1,395
2010-06-16	1,390	1,471	1,374	1,448	381,400	1,448
2010-06-15	1,374	1,380	1,350	1,355	158,100	1,355
2010-06-14	1,349	1,372	1,330	1,365	175,700	1,365
2010-06-11	1,350	1,350	1,328	1,346	159,200	1,346
2010-06-10	1,297	1,343	1,291	1,340	157,400	1,340
2010-06-09	1,260	1,316	1,260	1,296	290,800	1,296
2010-06-08	1,183	1,246	1,180	1,239	173,600	1,239
2010-06-07	1,217	1,217	1,183	1,203	98,900	1,203
2010-06-04	1,225	1,242	1,212	1,223	52,700	1,223
2010-06-03	1,194	1,234	1,190	1,223	73,200	1,223
2010-06-02	1,190	1,208	1,159	1,183	88,300	1,183
2010-06-01	1,228	1,235	1,196	1,208	43,500	1,208
2010-05-31	1,210	1,230	1,190	1,222	91,400	1,222
2010-05-28	1,227	1,227	1,180	1,211	100,700	1,211
2010-05-27	1,151	1,208	1,120	1,200	133,300	1,200
2010-05-26	1,164	1,181	1,140	1,153	120,700	1,153
2010-05-25	1,190	1,198	1,145	1,163	109,400	1,163
2010-05-24	1,200	1,232	1,186	1,190	167,700	1,190
2010-05-21	1,254	1,285	1,174	1,186	321,900	1,186
2010-05-20	1,329	1,347	1,300	1,313	153,800	1,313
2010-05-19	1,301	1,352	1,274	1,350	315,200	1,350
2010-05-18	1,255	1,350	1,249	1,328	430,600	1,328
2010-05-17	1,215	1,267	1,193	1,213	200,600	1,213
2010-05-14	1,221	1,225	1,207	1,214	65,300	1,214
2010-05-13	1,210	1,236	1,210	1,224	56,300	1,224
2010-05-12	1,217	1,243	1,193	1,208	106,700	1,208
2010-05-11	1,245	1,254	1,169	1,204	141,300	1,204
2010-05-10	1,255	1,256	1,212	1,236	151,100	1,236
2010-05-07	1,260	1,281	1,228	1,267	133,700	1,267
2010-05-06	1,300	1,326	1,285	1,301	147,000	1,301
2010-04-30	1,328	1,334	1,318	1,326	81,200	1,326
2010-04-28	1,320	1,339	1,310	1,312	108,300	1,312
2010-04-27	1,340	1,340	1,316	1,327	91,200	1,327
2010-04-26	1,324	1,356	1,317	1,340	102,900	1,340
2010-04-23	1,287	1,308	1,272	1,297	93,000	1,297
2010-04-22	1,281	1,312	1,260	1,287	104,600	1,287
2010-04-21	1,283	1,305	1,283	1,300	59,200	1,300
2010-04-20	1,267	1,300	1,259	1,274	108,900	1,274
2010-04-19	1,293	1,320	1,261	1,274	84,500	1,274
2010-04-16	1,320	1,323	1,303	1,323	81,000	1,323
2010-04-15	1,323	1,344	1,318	1,324	67,500	1,324
2010-04-14	1,320	1,330	1,308	1,320	49,300	1,320
2010-04-13	1,340	1,340	1,310	1,322	57,900	1,322
2010-04-12	1,349	1,349	1,316	1,329	74,700	1,329
2010-04-09	1,315	1,331	1,299	1,323	66,100	1,323
2010-04-08	1,324	1,325	1,308	1,312	69,600	1,312
2010-04-07	1,348	1,358	1,329	1,337	145,200	1,337
2010-04-06	1,320	1,334	1,304	1,324	123,800	1,324
2010-04-05	1,334	1,334	1,314	1,324	77,900	1,324
2010-04-02	1,327	1,328	1,305	1,317	103,800	1,317
2010-04-01	1,340	1,343	1,325	1,327	113,400	1,327
2010-03-31	1,365	1,365	1,342	1,350	64,800	1,350
2010-03-30	1,351	1,363	1,350	1,362	79,000	1,362
2010-03-29	1,352	1,365	1,346	1,361	70,400	1,361
2010-03-26	1,318	1,352	1,312	1,352	69,000	1,352
2010-03-25	1,339	1,342	1,303	1,328	117,700	1,328
2010-03-24	1,360	1,360	1,331	1,339	58,700	1,339
2010-03-23	1,314	1,361	1,313	1,336	94,500	1,336
2010-03-19	1,335	1,337	1,316	1,318	74,100	1,318
2010-03-18	1,336	1,346	1,313	1,317	139,800	1,317
2010-03-17	1,382	1,387	1,356	1,359	146,000	1,359
2010-03-16	1,388	1,398	1,360	1,392	262,000	1,392
2010-03-15	1,280	1,340	1,280	1,340	167,300	1,340
2010-03-12	1,211	1,269	1,211	1,264	136,400	1,264
2010-03-11	1,184	1,234	1,179	1,218	57,500	1,218
2010-03-10	1,193	1,193	1,168	1,169	22,800	1,169
2010-03-09	1,181	1,187	1,170	1,182	26,100	1,182
2010-03-08	1,210	1,217	1,174	1,189	45,700	1,189
2010-03-05	1,200	1,214	1,171	1,186	51,700	1,186
2010-03-04	1,190	1,190	1,169	1,174	54,500	1,174
2010-03-03	1,182	1,204	1,175	1,190	65,300	1,190
2010-03-02	1,197	1,208	1,182	1,206	46,300	1,206
2010-03-01	1,196	1,211	1,155	1,206	30,300	1,206
2010-02-26	1,208	1,214	1,195	1,206	43,500	1,206
2010-02-25	1,197	1,204	1,182	1,187	39,800	1,187
2010-02-24	1,186	1,208	1,182	1,197	36,200	1,197
2010-02-23	1,218	1,231	1,188	1,215	52,000	1,215
2010-02-22	1,229	1,252	1,216	1,232	44,700	1,232
2010-02-19	1,211	1,226	1,194	1,199	84,100	1,199
2010-02-18	1,200	1,241	1,191	1,240	189,700	1,240
2010-02-17	1,183	1,239	1,182	1,200	168,700	1,200
2010-02-16	1,158	1,186	1,155	1,169	108,100	1,169
2010-02-15	1,130	1,134	1,111	1,128	70,900	1,128
2010-02-12	1,112	1,114	1,092	1,110	50,500	1,110
2010-02-10	1,101	1,128	1,083	1,092	60,000	1,092
2010-02-09	1,100	1,110	1,088	1,101	70,900	1,101
2010-02-08	1,137	1,138	1,111	1,117	56,700	1,117
2010-02-05	1,146	1,170	1,135	1,146	53,300	1,146
2010-02-04	1,172	1,178	1,160	1,176	51,600	1,176
2010-02-03	1,235	1,259	1,190	1,202	101,500	1,202
2010-02-02	1,180	1,222	1,170	1,215	59,700	1,215
2010-02-01	1,154	1,176	1,146	1,162	59,400	1,162
2010-01-29	1,172	1,211	1,170	1,184	80,100	1,184
2010-01-28	1,160	1,181	1,152	1,173	66,600	1,173
2010-01-27	1,192	1,194	1,163	1,166	60,400	1,166
2010-01-26	1,218	1,264	1,200	1,211	93,800	1,211
2010-01-25	1,206	1,238	1,206	1,218	52,800	1,218
2010-01-22	1,180	1,220	1,171	1,206	111,900	1,206
2010-01-21	1,200	1,220	1,145	1,206	160,900	1,206
2010-01-20	1,233	1,236	1,208	1,217	58,100	1,217
2010-01-19	1,257	1,258	1,235	1,241	52,300	1,241
2010-01-18	1,265	1,294	1,265	1,269	95,700	1,269
2010-01-15	1,247	1,295	1,233	1,268	157,800	1,268
2010-01-14	1,250	1,255	1,223	1,247	82,500	1,247
2010-01-13	1,226	1,266	1,226	1,249	71,600	1,249
2010-01-12	1,230	1,260	1,230	1,254	57,300	1,254
2010-01-08	1,265	1,270	1,244	1,256	101,200	1,256
2010-01-07	1,231	1,253	1,226	1,247	121,700	1,247
2010-01-06	1,193	1,282	1,186	1,261	246,500	1,261
2010-01-05	1,150	1,183	1,147	1,172	121,500	1,172
2010-01-04	1,108	1,148	1,106	1,139	87,400	1,139

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