6905 コーセル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,087	1,099	1,066	1,095	16,100	1,095
2011-12-29	1,072	1,088	1,064	1,082	35,600	1,082
2011-12-28	1,074	1,100	1,067	1,076	45,700	1,076
2011-12-27	1,077	1,077	1,066	1,073	18,800	1,073
2011-12-26	1,079	1,084	1,071	1,077	30,500	1,077
2011-12-22	1,080	1,080	1,068	1,070	17,700	1,070
2011-12-21	1,077	1,079	1,069	1,073	23,200	1,073
2011-12-20	1,065	1,080	1,060	1,073	31,400	1,073
2011-12-19	1,039	1,066	1,033	1,065	50,000	1,065
2011-12-16	1,049	1,057	1,038	1,038	48,200	1,038
2011-12-15	1,037	1,049	1,029	1,036	44,600	1,036
2011-12-14	1,050	1,050	1,007	1,037	41,700	1,037
2011-12-13	1,026	1,052	1,017	1,039	12,900	1,039
2011-12-12	1,049	1,058	1,044	1,044	22,900	1,044
2011-12-09	1,043	1,043	1,021	1,029	75,100	1,029
2011-12-08	1,048	1,050	1,034	1,042	26,300	1,042
2011-12-07	1,020	1,049	1,018	1,045	27,500	1,045
2011-12-06	1,035	1,045	1,005	1,008	24,000	1,008
2011-12-05	1,046	1,046	1,026	1,035	16,800	1,035
2011-12-02	1,029	1,049	1,020	1,045	55,300	1,045
2011-12-01	1,002	1,035	1,002	1,014	35,000	1,014
2011-11-30	972	999	972	987	44,800	987
2011-11-29	989	1,001	974	999	57,000	999
2011-11-28	977	1,002	962	981	63,300	981
2011-11-25	991	1,000	976	976	60,100	976
2011-11-24	1,010	1,010	990	991	51,500	991
2011-11-22	1,024	1,028	1,022	1,025	31,100	1,025
2011-11-21	1,036	1,036	1,029	1,034	15,600	1,034
2011-11-18	1,046	1,062	1,037	1,038	33,500	1,038
2011-11-17	1,034	1,060	1,014	1,058	25,500	1,058
2011-11-16	1,045	1,053	975	1,035	34,500	1,035
2011-11-15	1,040	1,074	1,040	1,056	39,900	1,056
2011-11-14	1,068	1,075	1,050	1,057	33,100	1,057
2011-11-11	1,046	1,076	1,025	1,047	40,900	1,047
2011-11-10	1,031	1,044	1,028	1,039	33,200	1,039
2011-11-09	1,055	1,075	1,055	1,074	16,600	1,074
2011-11-08	1,075	1,079	1,060	1,062	14,700	1,062
2011-11-07	1,087	1,090	1,076	1,084	32,400	1,084
2011-11-04	1,081	1,096	1,067	1,095	12,800	1,095
2011-11-02	1,060	1,092	1,060	1,065	49,600	1,065
2011-11-01	1,085	1,100	1,085	1,090	29,100	1,090
2011-10-31	1,109	1,133	1,098	1,104	29,000	1,104
2011-10-28	1,126	1,154	1,106	1,109	37,500	1,109
2011-10-27	1,081	1,105	1,075	1,101	29,200	1,101
2011-10-26	1,065	1,098	1,050	1,091	14,800	1,091
2011-10-25	1,105	1,106	1,076	1,083	17,800	1,083
2011-10-24	1,088	1,114	1,085	1,105	21,200	1,105
2011-10-21	1,081	1,087	1,066	1,079	23,900	1,079
2011-10-20	1,091	1,098	1,069	1,078	39,400	1,078
2011-10-19	1,097	1,104	1,091	1,098	32,400	1,098
2011-10-18	1,086	1,098	1,080	1,092	26,000	1,092
2011-10-17	1,071	1,101	1,071	1,099	42,400	1,099
2011-10-14	1,093	1,097	1,068	1,079	35,200	1,079
2011-10-13	1,059	1,093	1,057	1,093	57,800	1,093
2011-10-12	1,035	1,043	1,024	1,040	20,000	1,040
2011-10-11	1,010	1,040	1,010	1,038	92,800	1,038
2011-10-07	1,012	1,015	980	985	97,000	985
2011-10-06	1,030	1,030	1,006	1,012	71,100	1,012
2011-10-05	1,078	1,078	1,026	1,030	50,800	1,030
2011-10-04	1,093	1,093	1,065	1,068	47,000	1,068
2011-10-03	1,138	1,148	1,076	1,104	52,000	1,104
2011-09-30	1,143	1,170	1,130	1,170	60,100	1,170
2011-09-29	1,095	1,129	1,093	1,129	67,500	1,129
2011-09-28	1,097	1,125	1,085	1,094	59,100	1,094
2011-09-27	1,069	1,089	1,059	1,086	71,000	1,086
2011-09-26	1,082	1,082	1,049	1,061	44,400	1,061
2011-09-22	1,092	1,092	1,074	1,084	33,500	1,084
2011-09-21	1,100	1,111	1,090	1,090	23,300	1,090
2011-09-20	1,104	1,104	1,087	1,099	39,900	1,099
2011-09-16	1,104	1,123	1,098	1,123	69,300	1,123
2011-09-15	1,095	1,116	1,086	1,091	54,400	1,091
2011-09-14	1,120	1,121	1,076	1,089	67,100	1,089
2011-09-13	1,147	1,147	1,116	1,125	90,100	1,125
2011-09-12	1,150	1,159	1,112	1,144	66,400	1,144
2011-09-09	1,203	1,205	1,162	1,167	82,700	1,167
2011-09-08	1,188	1,188	1,164	1,177	41,700	1,177
2011-09-07	1,178	1,190	1,168	1,187	31,300	1,187
2011-09-06	1,187	1,197	1,153	1,157	46,100	1,157
2011-09-05	1,190	1,204	1,173	1,186	43,800	1,186
2011-09-02	1,189	1,214	1,188	1,204	48,200	1,204
2011-09-01	1,220	1,230	1,199	1,207	48,900	1,207
2011-08-31	1,204	1,215	1,198	1,207	33,900	1,207
2011-08-30	1,192	1,210	1,189	1,198	51,100	1,198
2011-08-29	1,152	1,194	1,152	1,171	41,100	1,171
2011-08-26	1,150	1,158	1,139	1,151	38,400	1,151
2011-08-25	1,135	1,161	1,135	1,138	52,700	1,138
2011-08-24	1,159	1,172	1,120	1,122	55,500	1,122
2011-08-23	1,142	1,168	1,133	1,150	59,900	1,150
2011-08-22	1,142	1,161	1,126	1,130	52,900	1,130
2011-08-19	1,160	1,190	1,143	1,150	89,700	1,150
2011-08-18	1,203	1,211	1,177	1,185	69,500	1,185
2011-08-17	1,204	1,230	1,197	1,204	55,400	1,204
2011-08-16	1,245	1,245	1,219	1,222	93,500	1,222
2011-08-15	1,264	1,297	1,235	1,246	70,600	1,246
2011-08-12	1,277	1,277	1,230	1,239	37,400	1,239
2011-08-11	1,232	1,250	1,230	1,250	32,000	1,250
2011-08-10	1,266	1,307	1,257	1,262	69,000	1,262
2011-08-09	1,213	1,262	1,191	1,236	46,500	1,236
2011-08-08	1,250	1,273	1,236	1,243	37,700	1,243
2011-08-05	1,252	1,277	1,252	1,274	50,400	1,274
2011-08-04	1,289	1,309	1,288	1,297	36,700	1,297
2011-08-03	1,301	1,309	1,289	1,292	61,000	1,292
2011-08-02	1,353	1,353	1,322	1,330	52,900	1,330
2011-08-01	1,353	1,382	1,353	1,369	31,600	1,369
2011-07-29	1,357	1,372	1,348	1,354	31,800	1,354
2011-07-28	1,379	1,379	1,346	1,357	68,000	1,357
2011-07-27	1,392	1,401	1,376	1,394	46,400	1,394
2011-07-26	1,411	1,414	1,400	1,405	39,700	1,405
2011-07-25	1,412	1,413	1,402	1,407	21,200	1,407
2011-07-22	1,396	1,414	1,391	1,412	40,900	1,412
2011-07-21	1,391	1,401	1,372	1,378	59,800	1,378
2011-07-20	1,406	1,417	1,396	1,398	35,000	1,398
2011-07-19	1,389	1,404	1,389	1,398	82,600	1,398
2011-07-15	1,399	1,410	1,396	1,401	50,600	1,401
2011-07-14	1,384	1,403	1,384	1,399	52,200	1,399
2011-07-13	1,395	1,406	1,385	1,392	48,800	1,392
2011-07-12	1,396	1,415	1,392	1,400	71,600	1,400
2011-07-11	1,400	1,404	1,391	1,397	52,600	1,397
2011-07-08	1,407	1,414	1,399	1,400	38,700	1,400
2011-07-07	1,408	1,413	1,400	1,403	56,100	1,403
2011-07-06	1,390	1,409	1,383	1,407	56,500	1,407
2011-07-05	1,404	1,410	1,394	1,398	112,400	1,398
2011-07-04	1,419	1,430	1,407	1,408	60,800	1,408
2011-07-01	1,396	1,416	1,395	1,407	75,900	1,407
2011-06-30	1,400	1,400	1,376	1,391	48,700	1,391
2011-06-29	1,384	1,395	1,375	1,392	47,800	1,392
2011-06-28	1,363	1,379	1,361	1,370	54,400	1,370
2011-06-27	1,370	1,379	1,357	1,364	67,000	1,364
2011-06-24	1,381	1,392	1,373	1,388	80,100	1,388
2011-06-23	1,361	1,389	1,361	1,381	105,600	1,381
2011-06-22	1,342	1,362	1,342	1,359	108,300	1,359
2011-06-21	1,304	1,323	1,296	1,323	78,000	1,323
2011-06-20	1,308	1,308	1,293	1,298	59,200	1,298
2011-06-17	1,291	1,311	1,269	1,283	62,600	1,283
2011-06-16	1,296	1,307	1,282	1,285	53,100	1,285
2011-06-15	1,303	1,312	1,287	1,302	64,800	1,302
2011-06-14	1,266	1,297	1,260	1,285	65,400	1,285
2011-06-13	1,272	1,276	1,261	1,273	54,400	1,273
2011-06-10	1,304	1,314	1,282	1,291	87,600	1,291
2011-06-09	1,281	1,305	1,275	1,304	39,700	1,304
2011-06-08	1,290	1,314	1,272	1,295	82,800	1,295
2011-06-07	1,238	1,273	1,238	1,270	42,500	1,270
2011-06-06	1,245	1,258	1,231	1,238	43,300	1,238
2011-06-03	1,256	1,266	1,239	1,245	70,400	1,245
2011-06-02	1,272	1,272	1,230	1,271	52,300	1,271
2011-06-01	1,306	1,306	1,285	1,301	27,600	1,301
2011-05-31	1,302	1,311	1,296	1,305	53,600	1,305
2011-05-30	1,284	1,301	1,277	1,294	32,300	1,294
2011-05-27	1,263	1,293	1,262	1,281	24,100	1,281
2011-05-26	1,272	1,275	1,260	1,274	51,500	1,274
2011-05-25	1,269	1,276	1,267	1,271	44,500	1,271
2011-05-24	1,262	1,272	1,258	1,268	53,300	1,268
2011-05-23	1,274	1,274	1,251	1,259	64,600	1,259
2011-05-20	1,304	1,304	1,278	1,281	68,400	1,281
2011-05-19	1,310	1,326	1,298	1,304	81,900	1,304
2011-05-18	1,287	1,305	1,283	1,299	70,600	1,299
2011-05-17	1,296	1,302	1,285	1,300	89,000	1,300
2011-05-16	1,298	1,298	1,286	1,289	53,100	1,289
2011-05-13	1,303	1,305	1,283	1,298	56,800	1,298
2011-05-12	1,293	1,312	1,291	1,303	42,700	1,303
2011-05-11	1,308	1,315	1,303	1,311	78,200	1,311
2011-05-10	1,299	1,316	1,289	1,307	103,900	1,307
2011-05-09	1,289	1,289	1,276	1,283	54,400	1,283
2011-05-06	1,291	1,291	1,277	1,289	49,400	1,289
2011-05-02	1,283	1,295	1,282	1,294	49,500	1,294
2011-04-28	1,268	1,287	1,261	1,278	95,200	1,278
2011-04-27	1,280	1,285	1,265	1,273	87,600	1,273
2011-04-26	1,265	1,270	1,246	1,260	113,500	1,260
2011-04-25	1,228	1,242	1,223	1,240	67,700	1,240
2011-04-22	1,228	1,235	1,206	1,226	49,500	1,226
2011-04-21	1,230	1,234	1,211	1,229	58,500	1,229
2011-04-20	1,205	1,217	1,200	1,212	62,700	1,212
2011-04-19	1,176	1,189	1,176	1,183	47,300	1,183
2011-04-18	1,182	1,199	1,175	1,187	68,100	1,187
2011-04-15	1,185	1,195	1,179	1,188	109,000	1,188
2011-04-14	1,163	1,188	1,152	1,182	118,700	1,182
2011-04-13	1,147	1,163	1,140	1,158	150,500	1,158
2011-04-12	1,163	1,170	1,153	1,156	65,300	1,156
2011-04-11	1,162	1,177	1,154	1,173	89,700	1,173
2011-04-08	1,155	1,172	1,148	1,166	158,800	1,166
2011-04-07	1,143	1,160	1,143	1,157	134,600	1,157
2011-04-06	1,177	1,177	1,140	1,142	158,000	1,142
2011-04-05	1,225	1,237	1,181	1,189	83,500	1,189
2011-04-04	1,222	1,227	1,210	1,212	108,000	1,212
2011-04-01	1,276	1,277	1,239	1,239	90,500	1,239
2011-03-31	1,300	1,301	1,274	1,283	88,200	1,283
2011-03-30	1,290	1,305	1,274	1,304	88,100	1,304
2011-03-29	1,247	1,270	1,212	1,260	183,100	1,260
2011-03-28	1,226	1,244	1,219	1,244	73,600	1,244
2011-03-25	1,211	1,224	1,208	1,221	104,500	1,221
2011-03-24	1,189	1,203	1,185	1,185	83,600	1,185
2011-03-23	1,190	1,206	1,170	1,189	91,100	1,189
2011-03-22	1,165	1,199	1,153	1,191	123,400	1,191
2011-03-18	1,181	1,207	1,112	1,120	465,500	1,120
2011-03-17	1,155	1,186	1,119	1,151	334,800	1,151
2011-03-16	1,075	1,180	1,065	1,168	169,500	1,168
2011-03-15	1,108	1,140	1,000	1,135	202,400	1,135
2011-03-14	950	1,138	931	1,132	309,400	1,132
2011-03-11	1,230	1,246	1,214	1,217	238,400	1,217
2011-03-10	1,252	1,258	1,195	1,207	295,600	1,207
2011-03-09	1,281	1,304	1,281	1,282	76,000	1,282
2011-03-08	1,264	1,289	1,264	1,285	49,800	1,285
2011-03-07	1,270	1,271	1,255	1,263	43,600	1,263
2011-03-04	1,299	1,299	1,278	1,281	29,400	1,281
2011-03-03	1,270	1,281	1,266	1,277	39,600	1,277
2011-03-02	1,294	1,294	1,272	1,272	88,300	1,272
2011-03-01	1,332	1,337	1,309	1,317	110,600	1,317
2011-02-28	1,295	1,337	1,294	1,331	44,500	1,331
2011-02-25	1,259	1,296	1,259	1,293	64,100	1,293
2011-02-24	1,280	1,281	1,256	1,259	132,800	1,259
2011-02-23	1,308	1,329	1,297	1,300	62,600	1,300
2011-02-22	1,328	1,333	1,295	1,320	76,500	1,320
2011-02-21	1,341	1,344	1,329	1,333	49,700	1,333
2011-02-18	1,339	1,348	1,332	1,342	105,200	1,342
2011-02-17	1,305	1,330	1,301	1,327	104,400	1,327
2011-02-16	1,280	1,306	1,280	1,292	65,500	1,292
2011-02-15	1,303	1,305	1,275	1,285	148,100	1,285
2011-02-14	1,310	1,313	1,290	1,301	70,600	1,301
2011-02-10	1,292	1,315	1,289	1,308	61,700	1,308
2011-02-09	1,311	1,318	1,304	1,306	27,800	1,306
2011-02-08	1,328	1,328	1,312	1,314	31,400	1,314
2011-02-07	1,311	1,324	1,307	1,312	51,700	1,312
2011-02-04	1,300	1,306	1,294	1,305	63,300	1,305
2011-02-03	1,281	1,285	1,264	1,279	82,700	1,279
2011-02-02	1,285	1,299	1,276	1,286	121,000	1,286
2011-02-01	1,297	1,303	1,255	1,264	153,100	1,264
2011-01-31	1,275	1,305	1,248	1,292	116,600	1,292
2011-01-28	1,275	1,285	1,250	1,275	125,200	1,275
2011-01-27	1,271	1,277	1,254	1,267	90,300	1,267
2011-01-26	1,281	1,282	1,266	1,270	96,400	1,270
2011-01-25	1,285	1,311	1,267	1,281	164,900	1,281
2011-01-24	1,265	1,290	1,247	1,284	126,500	1,284
2011-01-21	1,285	1,285	1,261	1,265	102,500	1,265
2011-01-20	1,310	1,313	1,282	1,291	82,900	1,291
2011-01-19	1,321	1,324	1,292	1,316	168,300	1,316
2011-01-18	1,285	1,320	1,285	1,317	145,100	1,317
2011-01-17	1,272	1,291	1,272	1,284	82,100	1,284
2011-01-14	1,265	1,279	1,265	1,268	82,200	1,268
2011-01-13	1,255	1,265	1,251	1,263	60,900	1,263
2011-01-12	1,251	1,265	1,249	1,250	71,700	1,250
2011-01-11	1,239	1,253	1,226	1,245	58,500	1,245
2011-01-07	1,241	1,241	1,233	1,235	49,600	1,235
2011-01-06	1,236	1,245	1,235	1,240	82,900	1,240
2011-01-05	1,222	1,238	1,220	1,236	65,200	1,236
2011-01-04	1,214	1,226	1,205	1,215	75,200	1,215

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30